34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 3 | 20230808 | 184100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 4 | 20230808 | 184000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 5 | 20230808 | 183900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 6 | 20230808 | 183800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 7 | 20230808 | 183700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 8 | 20230808 | 183600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 9 | 20230808 | 183500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 10 | 20230808 | 183400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 11 | 20230808 | 183300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 12 | 20230808 | 183200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 13 | 20230808 | 183100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 14 | 20230808 | 183000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 15 | 20230808 | 182900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 16 | 20230808 | 182800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 17 | 20230808 | 182700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 18 | 20230808 | 182600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 19 | 20230808 | 182500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 20 | 20230808 | 182400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 21 | 20230808 | 182300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 22 | 20230808 | 182200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 23 | 20230808 | 182100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 24 | 20230808 | 182000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 25 | 20230808 | 181900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 26 | 20230808 | 181800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 27 | 20230808 | 181700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 28 | 20230808 | 181600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 29 | 20230808 | 181500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 30 | 20230808 | 181400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 31 | 20230808 | 181300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 32 | 20230808 | 181200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 33 | 20230808 | 181100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 34 | 20230808 | 181000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 35 | 20230808 | 180900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 36 | 20230808 | 180800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 37 | 20230808 | 180700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 38 | 20230808 | 180600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 39 | 20230808 | 180500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 40 | 20230808 | 180400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 41 | 20230808 | 180300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 42 | 20230808 | 180200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 43 | 20230808 | 180100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 44 | 20230808 | 180000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 45 | 20230808 | 175900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 46 | 20230808 | 175800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 47 | 20230808 | 175700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 48 | 20230808 | 175600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 49 | 20230808 | 175500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 50 | 20230808 | 175400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 51 | 20230808 | 175300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 52 | 20230808 | 175200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 53 | 20230808 | 175100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 54 | 20230808 | 175000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 55 | 20230808 | 174900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 56 | 20230808 | 174800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 57 | 20230808 | 174700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 58 | 20230808 | 174600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 59 | 20230808 | 174500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 60 | 20230808 | 174400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 61 | 20230808 | 174300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 62 | 20230808 | 174200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 63 | 20230808 | 174100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 64 | 20230808 | 174000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 65 | 20230808 | 173900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 66 | 20230808 | 173800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 67 | 20230808 | 173700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 68 | 20230808 | 173600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 69 | 20230808 | 173500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 70 | 20230808 | 173400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 71 | 20230808 | 173300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 72 | 20230808 | 173200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 73 | 20230808 | 173100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 74 | 20230808 | 173000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 75 | 20230808 | 172900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 76 | 20230808 | 172800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 77 | 20230808 | 172700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 78 | 20230808 | 172600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 79 | 20230808 | 172500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 80 | 20230808 | 172400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 81 | 20230808 | 172300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 82 | 20230808 | 172200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 83 | 20230808 | 172100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 84 | 20230808 | 172000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 85 | 20230808 | 171900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 86 | 20230808 | 171800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 87 | 20230808 | 171700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 88 | 20230808 | 171600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 89 | 20230808 | 171500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 90 | 20230808 | 171400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 91 | 20230808 | 171300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 92 | 20230808 | 171200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 93 | 20230808 | 171100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 94 | 20230808 | 171000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 95 | 20230808 | 170900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 96 | 20230808 | 170800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 97 | 20230808 | 170700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 98 | 20230808 | 170600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 99 | 20230808 | 170500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 100 | 20230808 | 170400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 101 | 20230808 | 170300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 102 | 20230808 | 170200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 103 | 20230808 | 170100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 104 | 20230808 | 170000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 105 | 20230808 | 165900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 106 | 20230808 | 165800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 107 | 20230808 | 165700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 108 | 20230808 | 165600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 109 | 20230808 | 165500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 110 | 20230808 | 165400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 111 | 20230808 | 165300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 112 | 20230808 | 165200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 113 | 20230808 | 165100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 114 | 20230808 | 165000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 115 | 20230808 | 164900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 116 | 20230808 | 164800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 117 | 20230808 | 164700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 118 | 20230808 | 164600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 119 | 20230808 | 164500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 120 | 20230808 | 164400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 121 | 20230808 | 164300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 122 | 20230808 | 164200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 123 | 20230808 | 164100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 124 | 20230808 | 164000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 125 | 20230808 | 163900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 126 | 20230808 | 163800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 127 | 20230808 | 163700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 128 | 20230808 | 163600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 129 | 20230808 | 163500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 130 | 20230808 | 163400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 131 | 20230808 | 163300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 132 | 20230808 | 163200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 133 | 20230808 | 163100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 134 | 20230808 | 163000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 135 | 20230808 | 162900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 136 | 20230808 | 162800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 137 | 20230808 | 162700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 138 | 20230808 | 162600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 139 | 20230808 | 162500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 140 | 20230808 | 162400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 141 | 20230808 | 162300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 142 | 20230808 | 162200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 143 | 20230808 | 162100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 144 | 20230808 | 162000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 145 | 20230808 | 161900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 146 | 20230808 | 161800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 147 | 20230808 | 161700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 148 | 20230808 | 161600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 149 | 20230808 | 161500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 150 | 20230808 | 161400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 151 | 20230808 | 161300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 152 | 20230808 | 161200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 153 | 20230808 | 161100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 154 | 20230808 | 161000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 155 | 20230808 | 160900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 156 | 20230808 | 160800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 157 | 20230808 | 160700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 158 | 20230808 | 160600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 159 | 20230808 | 160500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 160 | 20230808 | 160400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 161 | 20230808 | 160300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 162 | 20230808 | 160200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 163 | 20230808 | 160100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 164 | 20230808 | 160000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 165 | 20230808 | 155900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 166 | 20230808 | 155800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 167 | 20230808 | 155700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 168 | 20230808 | 155600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 169 | 20230808 | 155500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 170 | 20230808 | 155400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 171 | 20230808 | 155300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 172 | 20230808 | 155200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 173 | 20230808 | 155100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 174 | 20230808 | 155000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 175 | 20230808 | 154900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 176 | 20230808 | 154800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 177 | 20230808 | 154700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 178 | 20230808 | 154600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 179 | 20230808 | 154500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 180 | 20230808 | 154400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 181 | 20230808 | 154300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 182 | 20230808 | 154200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 183 | 20230808 | 154100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 184 | 20230808 | 154000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 185 | 20230808 | 153900 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 186 | 20230808 | 153800 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 187 | 20230808 | 153700 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 188 | 20230808 | 153600 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 189 | 20230808 | 153500 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 190 | 20230808 | 153400 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 191 | 20230808 | 153300 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 192 | 20230808 | 153200 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 193 | 20230808 | 153100 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 0 |
| 194 | 20230808 | 153000 | 59432838400 | 161900 | 161900 | 161900 | 161900 | 17783 |
| 195 | 20230808 | 152900 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 196 | 20230808 | 152800 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 197 | 20230808 | 152700 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 198 | 20230808 | 152600 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 199 | 20230808 | 152500 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 200 | 20230808 | 152400 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 201 | 20230808 | 152300 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 202 | 20230808 | 152200 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 203 | 20230808 | 152100 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 204 | 20230808 | 152000 | 56553770700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 205 | 20230808 | 151900 | 56553770700 | 162500 | 161500 | 162500 | 161200 | 4477 |
| 206 | 20230808 | 151800 | 55829255200 | 161500 | 160700 | 161700 | 160500 | 3589 |
| 207 | 20230808 | 151700 | 55250630500 | 160700 | 159900 | 160800 | 159900 | 3741 |
| 208 | 20230808 | 151600 | 54651647200 | 159900 | 159900 | 160000 | 159800 | 2025 |
| 209 | 20230808 | 151500 | 54327785600 | 159900 | 159600 | 159900 | 159600 | 1351 |
| 210 | 20230808 | 151400 | 54111890700 | 159700 | 159300 | 159800 | 159200 | 2282 |
| 211 | 20230808 | 151300 | 53747949500 | 159300 | 158800 | 159400 | 158700 | 2841 |
| 212 | 20230808 | 151200 | 53296159500 | 158800 | 158600 | 158900 | 158600 | 577 |
| 213 | 20230808 | 151100 | 53204549400 | 158700 | 158600 | 158800 | 158600 | 757 |
| 214 | 20230808 | 151000 | 53084425700 | 158600 | 158500 | 158700 | 158300 | 1425 |
| 215 | 20230808 | 150900 | 52858540000 | 158500 | 158300 | 158500 | 158200 | 1389 |
| 216 | 20230808 | 150800 | 52638621200 | 158300 | 158700 | 158700 | 158300 | 1821 |
| 217 | 20230808 | 150700 | 52350008000 | 158700 | 158800 | 158900 | 158600 | 2005 |
| 218 | 20230808 | 150600 | 52031673600 | 158800 | 158700 | 158900 | 158700 | 1584 |
| 219 | 20230808 | 150500 | 51780138500 | 158700 | 158700 | 158800 | 158500 | 933 |
| 220 | 20230808 | 150400 | 51632108800 | 158700 | 158800 | 158900 | 158600 | 1580 |
| 221 | 20230808 | 150300 | 51381407500 | 158700 | 158300 | 158800 | 158300 | 1480 |
| 222 | 20230808 | 150200 | 51146763200 | 158300 | 158400 | 158800 | 158200 | 1223 |
| 223 | 20230808 | 150100 | 50952964200 | 158300 | 158700 | 159000 | 158300 | 3244 |
| 224 | 20230808 | 150000 | 50437974200 | 158700 | 157400 | 158900 | 157400 | 5176 |
| 225 | 20230808 | 145900 | 49619559000 | 157500 | 157100 | 157500 | 157000 | 1630 |
| 226 | 20230808 | 145800 | 49363267700 | 157100 | 157200 | 157200 | 157100 | 915 |
| 227 | 20230808 | 145700 | 49219510400 | 157200 | 157200 | 157300 | 157000 | 577 |
| 228 | 20230808 | 145600 | 49128793300 | 157300 | 157100 | 157300 | 157000 | 694 |
| 229 | 20230808 | 145500 | 49019769300 | 157100 | 157100 | 157300 | 157100 | 300 |
| 230 | 20230808 | 145400 | 48972618300 | 157000 | 156900 | 157100 | 156800 | 631 |
| 231 | 20230808 | 145300 | 48873528300 | 156800 | 157100 | 157200 | 156800 | 867 |
| 232 | 20230808 | 145200 | 48737405300 | 157100 | 157200 | 157300 | 157100 | 787 |
| 233 | 20230808 | 145100 | 48613685500 | 157200 | 157200 | 157300 | 157200 | 393 |
| 234 | 20230808 | 145000 | 48551896800 | 157200 | 157200 | 157300 | 157100 | 613 |
| 235 | 20230808 | 144900 | 48455526900 | 157200 | 156800 | 157500 | 156800 | 2440 |
| 236 | 20230808 | 144800 | 48072086700 | 156700 | 156700 | 156800 | 156700 | 610 |
| 237 | 20230808 | 144700 | 47976485500 | 156600 | 156600 | 156700 | 156500 | 933 |
| 238 | 20230808 | 144600 | 47830363000 | 156600 | 156200 | 156700 | 156200 | 158 |
| 239 | 20230808 | 144500 | 47805615800 | 156700 | 156000 | 156700 | 155900 | 1291 |
| 240 | 20230808 | 144400 | 47604057500 | 155900 | 156000 | 156100 | 155900 | 582 |
| 241 | 20230808 | 144300 | 47513258500 | 155900 | 155900 | 156000 | 155900 | 74 |
| 242 | 20230808 | 144200 | 47501721200 | 155900 | 155900 | 156000 | 155900 | 194 |
| 243 | 20230808 | 144100 | 47471476300 | 155900 | 155700 | 155900 | 155600 | 969 |
| 244 | 20230808 | 144000 | 47320517300 | 155700 | 155600 | 155800 | 155600 | 512 |
| 245 | 20230808 | 143900 | 47240805200 | 155600 | 155600 | 155800 | 155600 | 272 |
| 246 | 20230808 | 143800 | 47198462300 | 155600 | 155800 | 155800 | 155600 | 262 |
| 247 | 20230808 | 143700 | 47157668500 | 155800 | 155900 | 155900 | 155700 | 865 |
| 248 | 20230808 | 143600 | 47022948600 | 155900 | 155800 | 155900 | 155700 | 340 |
| 249 | 20230808 | 143500 | 46969975800 | 155900 | 155800 | 155900 | 155800 | 100 |
| 250 | 20230808 | 143400 | 46954394700 | 155900 | 155600 | 155900 | 155600 | 841 |
| 251 | 20230808 | 143300 | 46823342700 | 155600 | 155600 | 155700 | 155600 | 630 |
| 252 | 20230808 | 143200 | 46725302100 | 155600 | 155700 | 155800 | 155600 | 600 |
| 253 | 20230808 | 143100 | 46631889700 | 155700 | 155800 | 155800 | 155700 | 319 |
| 254 | 20230808 | 143000 | 46582214500 | 155800 | 156100 | 156100 | 155800 | 2183 |
| 255 | 20230808 | 142900 | 46241887800 | 156100 | 156000 | 156100 | 156000 | 271 |
| 256 | 20230808 | 142800 | 46199602800 | 156000 | 156100 | 156200 | 156000 | 271 |
| 257 | 20230808 | 142700 | 46157314500 | 156100 | 156500 | 156700 | 156100 | 787 |
| 258 | 20230808 | 142600 | 46034212300 | 156500 | 156800 | 157100 | 156500 | 1730 |
| 259 | 20230808 | 142500 | 45762913700 | 157000 | 156900 | 157000 | 156700 | 1460 |
| 260 | 20230808 | 142400 | 45533871100 | 156900 | 156200 | 156900 | 156100 | 2898 |
| 261 | 20230808 | 142300 | 45080032700 | 156100 | 156100 | 156200 | 156000 | 1117 |
| 262 | 20230808 | 142200 | 44905679300 | 156000 | 155800 | 156100 | 155800 | 938 |
| 263 | 20230808 | 142100 | 44759368300 | 155800 | 155600 | 155900 | 155500 | 1065 |
| 264 | 20230808 | 142000 | 44593437100 | 155700 | 155300 | 155700 | 155300 | 537 |
| 265 | 20230808 | 141900 | 44509923300 | 155300 | 155200 | 155300 | 155200 | 418 |
| 266 | 20230808 | 141800 | 44445048400 | 155300 | 155500 | 155500 | 155200 | 389 |
| 267 | 20230808 | 141700 | 44384627700 | 155500 | 155000 | 155500 | 155000 | 467 |
| 268 | 20230808 | 141600 | 44312175900 | 155000 | 155000 | 155100 | 154900 | 534 |
| 269 | 20230808 | 141500 | 44229399900 | 155000 | 154900 | 155000 | 154900 | 62 |
| 270 | 20230808 | 141400 | 44219792700 | 154900 | 155000 | 155100 | 154900 | 607 |
| 271 | 20230808 | 141300 | 44125707100 | 155100 | 155000 | 155100 | 155000 | 592 |
| 272 | 20230808 | 141200 | 44033942000 | 155000 | 155100 | 155100 | 155000 | 597 |
| 273 | 20230808 | 141100 | 43941372700 | 155100 | 155200 | 155200 | 155100 | 569 |
| 274 | 20230808 | 141000 | 43853114300 | 155100 | 155200 | 155300 | 155100 | 147 |
| 275 | 20230808 | 140900 | 43830302700 | 155200 | 155400 | 155500 | 155100 | 668 |
| 276 | 20230808 | 140800 | 43726589600 | 155400 | 155500 | 155600 | 155400 | 779 |
| 277 | 20230808 | 140700 | 43605462700 | 155500 | 155700 | 155700 | 155500 | 234 |
| 278 | 20230808 | 140600 | 43569056900 | 155600 | 155800 | 155800 | 155500 | 296 |
| 279 | 20230808 | 140500 | 43522984300 | 155800 | 155800 | 155800 | 155700 | 386 |
| 280 | 20230808 | 140400 | 43462856900 | 155700 | 155700 | 155800 | 155600 | 103 |
| 281 | 20230808 | 140300 | 43446826600 | 155700 | 155500 | 155700 | 155500 | 301 |
| 282 | 20230808 | 140200 | 43399992400 | 155400 | 155400 | 155600 | 155400 | 331 |
| 283 | 20230808 | 140100 | 43348531300 | 155400 | 155400 | 155600 | 155400 | 205 |
| 284 | 20230808 | 140000 | 43316659900 | 155400 | 155500 | 155500 | 155300 | 370 |
| 285 | 20230808 | 135900 | 43259184600 | 155400 | 155500 | 155500 | 155400 | 79 |
| 286 | 20230808 | 135800 | 43246903400 | 155500 | 155500 | 155500 | 155400 | 70 |
| 287 | 20230808 | 135700 | 43236019000 | 155500 | 155900 | 155900 | 155400 | 852 |
| 288 | 20230808 | 135600 | 43103370600 | 155900 | 155900 | 156000 | 155800 | 63 |
| 289 | 20230808 | 135500 | 43093549900 | 155900 | 156000 | 156100 | 155800 | 869 |
| 290 | 20230808 | 135400 | 42958010700 | 156000 | 156300 | 156300 | 156000 | 679 |
| 291 | 20230808 | 135300 | 42852013000 | 156300 | 156200 | 156300 | 156200 | 183 |
| 292 | 20230808 | 135200 | 42823418100 | 156200 | 156300 | 156300 | 156100 | 295 |
| 293 | 20230808 | 135100 | 42777338400 | 156300 | 155900 | 156300 | 155800 | 2217 |
| 294 | 20230808 | 135000 | 42431342100 | 155800 | 155800 | 155900 | 155700 | 179 |
| 295 | 20230808 | 134900 | 42403454500 | 155800 | 155800 | 155800 | 155500 | 167 |
| 296 | 20230808 | 134800 | 42377438600 | 155500 | 155700 | 155800 | 155500 | 166 |
| 297 | 20230808 | 134700 | 42351586200 | 155700 | 155500 | 155800 | 155400 | 441 |
| 298 | 20230808 | 134600 | 42283001900 | 155500 | 155700 | 155700 | 155500 | 153 |
| 299 | 20230808 | 134500 | 42259195200 | 155700 | 155500 | 155800 | 155500 | 1293 |
| 300 | 20230808 | 134400 | 42057945600 | 155500 | 155100 | 155500 | 155000 | 1136 |
| 301 | 20230808 | 134300 | 41881498900 | 155100 | 155200 | 155200 | 155000 | 104 |
| 302 | 20230808 | 134200 | 41865367400 | 155100 | 155200 | 155200 | 155100 | 341 |
| 303 | 20230808 | 134100 | 41812452900 | 155200 | 155200 | 155300 | 155200 | 58 |
| 304 | 20230808 | 134000 | 41803449600 | 155200 | 155000 | 155200 | 155000 | 178 |
| 305 | 20230808 | 133900 | 41775826500 | 155000 | 155200 | 155200 | 154900 | 1541 |
| 306 | 20230808 | 133800 | 41536944400 | 155200 | 155100 | 155200 | 155100 | 137 |
| 307 | 20230808 | 133700 | 41515685700 | 155100 | 155100 | 155100 | 155100 | 106 |
| 308 | 20230808 | 133600 | 41499245100 | 155100 | 155100 | 155300 | 155100 | 289 |
| 309 | 20230808 | 133500 | 41454390000 | 155200 | 155100 | 155200 | 155000 | 573 |
| 310 | 20230808 | 133400 | 41365515000 | 155100 | 155200 | 155200 | 155100 | 43 |
| 311 | 20230808 | 133300 | 41358842300 | 155200 | 155100 | 155300 | 155000 | 66 |
| 312 | 20230808 | 133200 | 41348601000 | 155100 | 155100 | 155100 | 155000 | 129 |
| 313 | 20230808 | 133100 | 41328593600 | 155100 | 155100 | 155200 | 155100 | 63 |
| 314 | 20230808 | 133000 | 41318821200 | 155000 | 155100 | 155300 | 155000 | 267 |
| 315 | 20230808 | 132900 | 41277398400 | 155100 | 155000 | 155100 | 154900 | 155 |
| 316 | 20230808 | 132800 | 41253383200 | 154900 | 155100 | 155100 | 154900 | 615 |
| 317 | 20230808 | 132700 | 41158056300 | 155000 | 154900 | 155100 | 154900 | 430 |
| 318 | 20230808 | 132600 | 41091428700 | 155100 | 155000 | 155100 | 154800 | 1059 |
| 319 | 20230808 | 132500 | 40927428400 | 155000 | 155100 | 155200 | 155000 | 192 |
| 320 | 20230808 | 132400 | 40897655600 | 155100 | 155000 | 155100 | 155000 | 171 |
| 321 | 20230808 | 132300 | 40871139200 | 155000 | 155200 | 155300 | 154900 | 1416 |
| 322 | 20230808 | 132200 | 40651638000 | 155200 | 155200 | 155300 | 155200 | 168 |
| 323 | 20230808 | 132100 | 40625562900 | 155200 | 155200 | 155200 | 155100 | 242 |
| 324 | 20230808 | 132000 | 40588013600 | 155200 | 155200 | 155200 | 155100 | 372 |
| 325 | 20230808 | 131900 | 40530291200 | 155100 | 155200 | 155200 | 155100 | 30 |
| 326 | 20230808 | 131800 | 40525637000 | 155200 | 155200 | 155300 | 155100 | 219 |
| 327 | 20230808 | 131700 | 40491646000 | 155300 | 155400 | 155400 | 155300 | 203 |
| 328 | 20230808 | 131600 | 40460112100 | 155400 | 155600 | 155700 | 155400 | 543 |
| 329 | 20230808 | 131500 | 40375631700 | 155700 | 155300 | 155700 | 155300 | 73 |
| 330 | 20230808 | 131400 | 40364276900 | 155300 | 155200 | 155700 | 155200 | 507 |
| 331 | 20230808 | 131300 | 40285452700 | 155200 | 155200 | 155300 | 155100 | 197 |
| 332 | 20230808 | 131200 | 40254873700 | 155200 | 155300 | 155400 | 155200 | 82 |
| 333 | 20230808 | 131100 | 40242141300 | 155300 | 155200 | 155300 | 155200 | 333 |
| 334 | 20230808 | 131000 | 40190438500 | 155200 | 155200 | 155300 | 155200 | 105 |
| 335 | 20230808 | 130900 | 40174135900 | 155100 | 155000 | 155300 | 154900 | 521 |
| 336 | 20230808 | 130800 | 40093352900 | 155000 | 155000 | 155000 | 154900 | 441 |
| 337 | 20230808 | 130700 | 40025008000 | 155000 | 154900 | 155000 | 154900 | 41 |
| 338 | 20230808 | 130600 | 40018653300 | 155000 | 155000 | 155000 | 155000 | 380 |
| 339 | 20230808 | 130500 | 39959753300 | 155000 | 155000 | 155000 | 154900 | 42 |
| 340 | 20230808 | 130400 | 39953245700 | 154900 | 155200 | 155200 | 154900 | 534 |
| 341 | 20230808 | 130300 | 39870442300 | 155100 | 155100 | 155200 | 155000 | 556 |
| 342 | 20230808 | 130200 | 39784216800 | 155100 | 155000 | 155100 | 154900 | 1403 |
| 343 | 20230808 | 130100 | 39566802700 | 154900 | 154900 | 155000 | 154800 | 122 |
| 344 | 20230808 | 130000 | 39547898100 | 155000 | 155000 | 155000 | 154800 | 290 |
| 345 | 20230808 | 125900 | 39502986200 | 154900 | 154900 | 155000 | 154900 | 295 |
| 346 | 20230808 | 125800 | 39457287500 | 154900 | 154800 | 154900 | 154800 | 53 |
| 347 | 20230808 | 125700 | 39449078100 | 154900 | 154800 | 154900 | 154800 | 186 |
| 348 | 20230808 | 125600 | 39420283700 | 154800 | 154900 | 154900 | 154800 | 218 |
| 349 | 20230808 | 125500 | 39386525800 | 154900 | 154900 | 154900 | 154800 | 251 |
| 350 | 20230808 | 125400 | 39347646000 | 154900 | 155100 | 155100 | 154800 | 1060 |
| 351 | 20230808 | 125300 | 39183400900 | 155100 | 155100 | 155200 | 155100 | 91 |
| 352 | 20230808 | 125200 | 39169284500 | 155100 | 155100 | 155200 | 155100 | 125 |
| 353 | 20230808 | 125100 | 39149889500 | 155100 | 155200 | 155200 | 155100 | 120 |
| 354 | 20230808 | 125000 | 39131272900 | 155200 | 155300 | 155300 | 155200 | 105 |
| 355 | 20230808 | 124900 | 39114972400 | 155300 | 155300 | 155400 | 155200 | 272 |
| 356 | 20230808 | 124800 | 39072720000 | 155300 | 155300 | 155400 | 155300 | 59 |
| 357 | 20230808 | 124700 | 39063556600 | 155300 | 155100 | 155300 | 155100 | 352 |
| 358 | 20230808 | 124600 | 39008918700 | 155100 | 155000 | 155100 | 155000 | 276 |
| 359 | 20230808 | 124500 | 38966113600 | 155100 | 155000 | 155100 | 154900 | 215 |
| 360 | 20230808 | 124400 | 38932777800 | 155000 | 154900 | 155000 | 154900 | 222 |
| 361 | 20230808 | 124300 | 38898382000 | 154900 | 155000 | 155000 | 154900 | 101 |
| 362 | 20230808 | 124200 | 38882730100 | 155000 | 155100 | 155100 | 155000 | 225 |
| 363 | 20230808 | 124100 | 38847844900 | 155100 | 155300 | 155300 | 155100 | 130 |
| 364 | 20230808 | 124000 | 38827676100 | 155200 | 155300 | 155300 | 155100 | 137 |
| 365 | 20230808 | 123900 | 38806410000 | 155100 | 154900 | 155100 | 154800 | 278 |
| 366 | 20230808 | 123800 | 38763343900 | 154900 | 155300 | 155300 | 154800 | 333 |
| 367 | 20230808 | 123700 | 38711760900 | 154900 | 155000 | 155300 | 154900 | 1009 |
| 368 | 20230808 | 123600 | 38555371400 | 155000 | 155000 | 155000 | 154900 | 430 |
| 369 | 20230808 | 123500 | 38488725200 | 154900 | 154900 | 155000 | 154900 | 175 |
| 370 | 20230808 | 123400 | 38461616500 | 154900 | 154900 | 155000 | 154900 | 173 |
| 371 | 20230808 | 123300 | 38434817600 | 155000 | 154900 | 155000 | 154900 | 50 |
| 372 | 20230808 | 123200 | 38427070200 | 154900 | 154900 | 155000 | 154900 | 293 |
| 373 | 20230808 | 123100 | 38381680500 | 154900 | 155000 | 155000 | 154900 | 227 |
| 374 | 20230808 | 123000 | 38346506700 | 155000 | 155200 | 155200 | 155000 | 2988 |
| 375 | 20230808 | 122900 | 37883263100 | 155200 | 155200 | 155300 | 155200 | 182 |
| 376 | 20230808 | 122800 | 37855016600 | 155200 | 155200 | 155300 | 155200 | 150 |
| 377 | 20230808 | 122700 | 37831736500 | 155200 | 155200 | 155300 | 155200 | 96 |
| 378 | 20230808 | 122600 | 37816835300 | 155200 | 155100 | 155200 | 155100 | 138 |
| 379 | 20230808 | 122500 | 37795420200 | 155100 | 155200 | 155200 | 155100 | 161 |
| 380 | 20230808 | 122400 | 37770447300 | 155200 | 155200 | 155200 | 155100 | 353 |
| 381 | 20230808 | 122300 | 37715670800 | 155200 | 155100 | 155200 | 155100 | 194 |
| 382 | 20230808 | 122200 | 37685569200 | 155200 | 155200 | 155300 | 155100 | 346 |
| 383 | 20230808 | 122100 | 37631871800 | 155200 | 155500 | 155500 | 155200 | 295 |
| 384 | 20230808 | 122000 | 37586080500 | 155200 | 155500 | 155500 | 155200 | 137 |
| 385 | 20230808 | 121900 | 37564789700 | 155300 | 155300 | 155400 | 155200 | 440 |
| 386 | 20230808 | 121800 | 37496453000 | 155400 | 155500 | 155500 | 155400 | 328 |
| 387 | 20230808 | 121700 | 37445459700 | 155500 | 156000 | 156000 | 155500 | 514 |
| 388 | 20230808 | 121600 | 37365306100 | 156000 | 156000 | 156000 | 155900 | 242 |
| 389 | 20230808 | 121500 | 37327556500 | 156000 | 155900 | 156000 | 155900 | 63 |
| 390 | 20230808 | 121400 | 37317734400 | 155900 | 155400 | 156000 | 155400 | 407 |
| 391 | 20230808 | 121300 | 37254393000 | 155300 | 155500 | 155500 | 155300 | 152 |
| 392 | 20230808 | 121200 | 37230786000 | 155300 | 155500 | 155500 | 155300 | 257 |
| 393 | 20230808 | 121100 | 37190858800 | 155400 | 155300 | 155500 | 155300 | 56 |
| 394 | 20230808 | 121000 | 37182157200 | 155300 | 155400 | 155500 | 155300 | 100 |
| 395 | 20230808 | 120900 | 37166623000 | 155500 | 155400 | 155600 | 155300 | 264 |
| 396 | 20230808 | 120800 | 37125602100 | 155400 | 155500 | 155500 | 155300 | 190 |
| 397 | 20230808 | 120700 | 37096078500 | 155500 | 155600 | 155600 | 155200 | 222 |
| 398 | 20230808 | 120600 | 37061607700 | 155200 | 155200 | 155200 | 155100 | 308 |
| 399 | 20230808 | 120500 | 37013806200 | 155200 | 155200 | 155200 | 155100 | 300 |
| 400 | 20230808 | 120400 | 36967249300 | 155200 | 155100 | 155200 | 155100 | 230 |
| 401 | 20230808 | 120300 | 36931573500 | 155100 | 155500 | 155600 | 155100 | 633 |
| 402 | 20230808 | 120200 | 36833282300 | 155500 | 155400 | 155600 | 155400 | 221 |
| 403 | 20230808 | 120100 | 36798909800 | 155500 | 155600 | 155600 | 155500 | 285 |
| 404 | 20230808 | 120000 | 36754581100 | 155600 | 155300 | 156000 | 155300 | 323 |
| 405 | 20230808 | 115900 | 36704337500 | 155400 | 155600 | 156000 | 155400 | 716 |
| 406 | 20230808 | 115800 | 36592898600 | 155500 | 155400 | 155600 | 155400 | 248 |
| 407 | 20230808 | 115700 | 36554341600 | 155300 | 155100 | 155300 | 154900 | 1339 |
| 408 | 20230808 | 115600 | 36346688000 | 155100 | 155000 | 155200 | 154900 | 383 |
| 409 | 20230808 | 115500 | 36287318000 | 155000 | 155200 | 155300 | 154900 | 680 |
| 410 | 20230808 | 115400 | 36181853700 | 155200 | 155600 | 155600 | 154900 | 480 |
| 411 | 20230808 | 115300 | 36107439500 | 154800 | 155600 | 155700 | 154800 | 1367 |
| 412 | 20230808 | 115200 | 35895373600 | 155600 | 155700 | 155800 | 155000 | 2369 |
| 413 | 20230808 | 115100 | 35527275600 | 155600 | 155500 | 155600 | 155500 | 97 |
| 414 | 20230808 | 115000 | 35512185700 | 155500 | 155700 | 155700 | 155100 | 865 |
| 415 | 20230808 | 114900 | 35377865800 | 155600 | 155700 | 155700 | 155400 | 82 |
| 416 | 20230808 | 114800 | 35365115000 | 155600 | 155200 | 155600 | 155200 | 306 |
| 417 | 20230808 | 114700 | 35317535100 | 155200 | 155600 | 155600 | 155000 | 1101 |
| 418 | 20230808 | 114600 | 35146702000 | 155600 | 155500 | 155600 | 155200 | 649 |
| 419 | 20230808 | 114500 | 35045881300 | 155500 | 155800 | 155800 | 155400 | 433 |
| 420 | 20230808 | 114400 | 34978493400 | 155800 | 156100 | 156300 | 155200 | 3097 |
| 421 | 20230808 | 114300 | 34496806300 | 156200 | 156200 | 156200 | 156000 | 765 |
| 422 | 20230808 | 114200 | 34377323500 | 156200 | 156200 | 156200 | 155900 | 215 |
| 423 | 20230808 | 114100 | 34343768800 | 156200 | 156200 | 156300 | 155400 | 1269 |
| 424 | 20230808 | 114000 | 34146233800 | 156200 | 156500 | 156500 | 155600 | 1405 |
| 425 | 20230808 | 113900 | 33926899000 | 156500 | 156600 | 156600 | 156400 | 392 |
| 426 | 20230808 | 113800 | 33865532800 | 156500 | 156200 | 156600 | 156100 | 784 |
| 427 | 20230808 | 113700 | 33742998200 | 156100 | 156300 | 156400 | 155300 | 1469 |
| 428 | 20230808 | 113600 | 33514111600 | 156100 | 156800 | 156800 | 155200 | 2811 |
| 429 | 20230808 | 113500 | 33076300600 | 156900 | 157000 | 157000 | 155600 | 1215 |
| 430 | 20230808 | 113400 | 32886382800 | 156900 | 156800 | 157000 | 156600 | 355 |
| 431 | 20230808 | 113300 | 32830705100 | 156800 | 156600 | 157000 | 155200 | 1284 |
| 432 | 20230808 | 113200 | 32630593200 | 156000 | 156900 | 157400 | 156000 | 1128 |
| 433 | 20230808 | 113100 | 32453829800 | 156900 | 156100 | 157000 | 154200 | 3139 |
| 434 | 20230808 | 113000 | 31965001200 | 155500 | 157500 | 157500 | 154300 | 7551 |
| 435 | 20230808 | 112900 | 30789118100 | 157400 | 157800 | 157800 | 157400 | 1740 |
| 436 | 20230808 | 112800 | 30514849400 | 157900 | 157700 | 157900 | 157700 | 428 |
| 437 | 20230808 | 112700 | 30447300900 | 157700 | 158000 | 158000 | 157600 | 1510 |
| 438 | 20230808 | 112600 | 30208949200 | 158000 | 158100 | 158200 | 157900 | 757 |
| 439 | 20230808 | 112500 | 30089319400 | 158100 | 157700 | 158100 | 157600 | 2748 |
| 440 | 20230808 | 112400 | 29655309000 | 157700 | 157700 | 157800 | 157700 | 774 |
| 441 | 20230808 | 112300 | 29533217900 | 157700 | 157800 | 157800 | 157500 | 786 |
| 442 | 20230808 | 112200 | 29409302700 | 157800 | 157800 | 157800 | 157200 | 2394 |
| 443 | 20230808 | 112100 | 29032242600 | 157800 | 157200 | 158000 | 157200 | 4078 |
| 444 | 20230808 | 112000 | 28389208100 | 157300 | 156900 | 157400 | 156900 | 1429 |
| 445 | 20230808 | 111900 | 28164560600 | 156900 | 156500 | 157000 | 156300 | 1597 |
| 446 | 20230808 | 111800 | 27914441200 | 156600 | 156300 | 156600 | 156100 | 616 |
| 447 | 20230808 | 111700 | 27818071300 | 156300 | 156400 | 156500 | 156000 | 559 |
| 448 | 20230808 | 111600 | 27730730400 | 156000 | 155700 | 156300 | 155500 | 764 |
| 449 | 20230808 | 111500 | 27611599100 | 155500 | 155400 | 156000 | 154800 | 3666 |
| 450 | 20230808 | 111400 | 27043112900 | 155400 | 154700 | 156100 | 154600 | 2804 |
| 451 | 20230808 | 111300 | 26607430100 | 155100 | 155300 | 155600 | 154000 | 4189 |
| 452 | 20230808 | 111200 | 25961403600 | 155200 | 155700 | 155700 | 154100 | 2461 |
| 453 | 20230808 | 111100 | 25581229700 | 155700 | 155500 | 155800 | 154500 | 2880 |
| 454 | 20230808 | 111000 | 25134419000 | 155500 | 155500 | 155500 | 155000 | 889 |
| 455 | 20230808 | 110900 | 24996554200 | 155600 | 155100 | 155600 | 155000 | 1058 |
| 456 | 20230808 | 110800 | 24832315300 | 155100 | 155400 | 155500 | 155000 | 1821 |
| 457 | 20230808 | 110700 | 24549973300 | 155400 | 155400 | 155500 | 155000 | 740 |
| 458 | 20230808 | 110600 | 24435223000 | 155400 | 155000 | 155900 | 154900 | 574 |
| 459 | 20230808 | 110500 | 24346218200 | 155000 | 154900 | 155200 | 154900 | 625 |
| 460 | 20230808 | 110400 | 24249349000 | 155000 | 155300 | 155900 | 155000 | 1536 |
| 461 | 20230808 | 110300 | 24010917600 | 155200 | 155500 | 155500 | 155200 | 479 |
| 462 | 20230808 | 110200 | 23936504400 | 155500 | 155600 | 155600 | 155400 | 406 |
| 463 | 20230808 | 110100 | 23873357900 | 155600 | 155500 | 155800 | 155500 | 116 |
| 464 | 20230808 | 110000 | 23855306200 | 155400 | 155300 | 155500 | 155300 | 128 |
| 465 | 20230808 | 105900 | 23835416700 | 155000 | 155400 | 156000 | 154900 | 767 |
| 466 | 20230808 | 105800 | 23716453000 | 156100 | 156100 | 156300 | 155000 | 4265 |
| 467 | 20230808 | 105700 | 23053936300 | 156500 | 156000 | 156500 | 155900 | 443 |
| 468 | 20230808 | 105600 | 22984819200 | 156600 | 156500 | 156600 | 155500 | 1239 |
| 469 | 20230808 | 105500 | 22791621900 | 156500 | 156900 | 156900 | 155800 | 452 |
| 470 | 20230808 | 105400 | 22721129400 | 156800 | 156600 | 157000 | 156000 | 1307 |
| 471 | 20230808 | 105300 | 22516439300 | 156600 | 156700 | 156700 | 155900 | 249 |
| 472 | 20230808 | 105200 | 22477476000 | 156800 | 156400 | 156800 | 155900 | 2403 |
| 473 | 20230808 | 105100 | 22101558100 | 156300 | 156200 | 156400 | 155800 | 668 |
| 474 | 20230808 | 105000 | 21997323600 | 156000 | 156300 | 156400 | 156000 | 1034 |
| 475 | 20230808 | 104900 | 21835823700 | 156300 | 156200 | 156400 | 156200 | 315 |
| 476 | 20230808 | 104800 | 21786614100 | 156200 | 156400 | 156500 | 156000 | 483 |
| 477 | 20230808 | 104700 | 21711181700 | 156400 | 156400 | 156500 | 156300 | 163 |
| 478 | 20230808 | 104600 | 21685690000 | 156400 | 156100 | 156500 | 156000 | 1050 |
| 479 | 20230808 | 104500 | 21521672300 | 156000 | 156300 | 156300 | 156000 | 298 |
| 480 | 20230808 | 104400 | 21475144100 | 156300 | 156400 | 156400 | 156000 | 233 |
| 481 | 20230808 | 104300 | 21438745000 | 156300 | 156400 | 156500 | 156200 | 251 |
| 482 | 20230808 | 104200 | 21399525200 | 156400 | 156400 | 156500 | 156300 | 252 |
| 483 | 20230808 | 104100 | 21360121300 | 156500 | 156600 | 156700 | 156400 | 202 |
| 484 | 20230808 | 104000 | 21328490700 | 156700 | 156800 | 156900 | 156400 | 149 |
| 485 | 20230808 | 103900 | 21305134400 | 156900 | 156300 | 156900 | 156300 | 845 |
| 486 | 20230808 | 103800 | 21172872100 | 156200 | 155900 | 156300 | 155900 | 218 |
| 487 | 20230808 | 103700 | 21138829100 | 156100 | 155800 | 156100 | 155700 | 323 |
| 488 | 20230808 | 103600 | 21088456900 | 155800 | 156100 | 156100 | 155800 | 216 |
| 489 | 20230808 | 103500 | 21054800000 | 156100 | 155700 | 156200 | 155700 | 195 |
| 490 | 20230808 | 103400 | 21024413500 | 155700 | 156000 | 156200 | 155700 | 578 |
| 491 | 20230808 | 103300 | 20934294800 | 155800 | 156100 | 156200 | 155800 | 263 |
| 492 | 20230808 | 103200 | 20893307800 | 156100 | 155600 | 156200 | 155500 | 1520 |
| 493 | 20230808 | 103100 | 20656455300 | 155500 | 155600 | 155600 | 155500 | 292 |
| 494 | 20230808 | 103000 | 20611042500 | 155600 | 155600 | 155600 | 155500 | 142 |
| 495 | 20230808 | 102900 | 20588950800 | 155500 | 155200 | 155600 | 155200 | 225 |
| 496 | 20230808 | 102800 | 20553998400 | 155100 | 155200 | 155300 | 155100 | 789 |
| 497 | 20230808 | 102700 | 20431584500 | 155300 | 155600 | 155700 | 155300 | 1112 |
| 498 | 20230808 | 102600 | 20258662400 | 155700 | 155800 | 156000 | 155700 | 208 |
| 499 | 20230808 | 102500 | 20226266300 | 156000 | 156100 | 156100 | 155800 | 308 |
| 500 | 20230808 | 102400 | 20178237400 | 156000 | 156100 | 156400 | 156000 | 385 |
| 501 | 20230808 | 102300 | 20118083000 | 156000 | 155800 | 156300 | 155600 | 358 |
| 502 | 20230808 | 102200 | 20062273400 | 155800 | 155800 | 156400 | 155800 | 135 |
| 503 | 20230808 | 102100 | 20041180400 | 155800 | 155600 | 156500 | 155600 | 1224 |
| 504 | 20230808 | 102000 | 19850423100 | 155600 | 156000 | 156000 | 155500 | 978 |
| 505 | 20230808 | 101900 | 19698146400 | 155900 | 156200 | 156200 | 155800 | 1074 |
| 506 | 20230808 | 101800 | 19530551800 | 156200 | 156800 | 156800 | 156200 | 580 |
| 507 | 20230808 | 101700 | 19439865300 | 156700 | 156900 | 157000 | 156700 | 227 |
| 508 | 20230808 | 101600 | 19404262900 | 156900 | 157300 | 157300 | 156600 | 139 |
| 509 | 20230808 | 101500 | 19382473700 | 156700 | 156700 | 157400 | 156300 | 934 |
| 510 | 20230808 | 101400 | 19236138800 | 156700 | 157800 | 157800 | 156700 | 2719 |
| 511 | 20230808 | 101300 | 18808615500 | 157800 | 157700 | 157900 | 157700 | 1196 |
| 512 | 20230808 | 101200 | 18619911100 | 157800 | 157700 | 157900 | 157600 | 1545 |
| 513 | 20230808 | 101100 | 18376278200 | 157700 | 157900 | 158000 | 157700 | 1659 |
| 514 | 20230808 | 101000 | 18114411700 | 157900 | 157400 | 157900 | 157300 | 1517 |
| 515 | 20230808 | 100900 | 17875288600 | 157400 | 157400 | 157400 | 157300 | 432 |
| 516 | 20230808 | 100800 | 17807324200 | 157300 | 157100 | 157400 | 157100 | 800 |
| 517 | 20230808 | 100700 | 17681561200 | 157200 | 157000 | 157200 | 156900 | 312 |
| 518 | 20230808 | 100600 | 17632565800 | 157000 | 157200 | 157200 | 156900 | 212 |
| 519 | 20230808 | 100500 | 17599274300 | 157200 | 156900 | 157200 | 156800 | 453 |
| 520 | 20230808 | 100400 | 17528184700 | 156800 | 156600 | 156900 | 156500 | 428 |
| 521 | 20230808 | 100300 | 17461140600 | 156500 | 156700 | 156700 | 156500 | 157 |
| 522 | 20230808 | 100200 | 17436567700 | 156500 | 156500 | 156500 | 156400 | 347 |
| 523 | 20230808 | 100100 | 17382282100 | 156500 | 157400 | 157500 | 156500 | 1887 |
| 524 | 20230808 | 100000 | 17086446300 | 157200 | 156800 | 157500 | 156600 | 1830 |
| 525 | 20230808 | 095900 | 16799141100 | 156800 | 156500 | 156800 | 156500 | 930 |
| 526 | 20230808 | 095800 | 16653450100 | 156500 | 156600 | 156600 | 156500 | 506 |
| 527 | 20230808 | 095700 | 16574229800 | 156500 | 156400 | 156600 | 156400 | 535 |
| 528 | 20230808 | 095600 | 16490505200 | 156500 | 156200 | 156500 | 156100 | 394 |
| 529 | 20230808 | 095500 | 16428906000 | 156300 | 156600 | 156600 | 156100 | 1355 |
| 530 | 20230808 | 095400 | 16216984400 | 156700 | 156800 | 156800 | 156600 | 855 |
| 531 | 20230808 | 095300 | 16083033200 | 156600 | 156400 | 156700 | 156400 | 1010 |
| 532 | 20230808 | 095200 | 15924893300 | 156400 | 156000 | 156500 | 155800 | 1283 |
| 533 | 20230808 | 095100 | 15724558900 | 156100 | 156000 | 156100 | 156000 | 1531 |
| 534 | 20230808 | 095000 | 15485693000 | 156000 | 155700 | 156000 | 155600 | 681 |
| 535 | 20230808 | 094900 | 15379557400 | 155700 | 155300 | 155700 | 155300 | 925 |
| 536 | 20230808 | 094800 | 15235693600 | 155300 | 155500 | 155500 | 155100 | 1086 |
| 537 | 20230808 | 094700 | 15067052200 | 155400 | 155500 | 155500 | 155300 | 377 |
| 538 | 20230808 | 094600 | 15008448100 | 155500 | 155700 | 155700 | 155400 | 748 |
| 539 | 20230808 | 094500 | 14892092000 | 155600 | 155900 | 155900 | 155600 | 755 |
| 540 | 20230808 | 094400 | 14774480700 | 155900 | 155700 | 156000 | 155700 | 971 |
| 541 | 20230808 | 094300 | 14623194500 | 155700 | 155400 | 155700 | 155400 | 870 |
| 542 | 20230808 | 094200 | 14487879600 | 155400 | 155300 | 155500 | 155300 | 508 |
| 543 | 20230808 | 094100 | 14408930600 | 155300 | 154400 | 155500 | 154400 | 1531 |
| 544 | 20230808 | 094000 | 14171770900 | 154400 | 154300 | 154400 | 154100 | 512 |
| 545 | 20230808 | 093900 | 14092807700 | 154300 | 154400 | 154500 | 154000 | 208 |
| 546 | 20230808 | 093800 | 14060714600 | 154300 | 153800 | 154300 | 153600 | 1862 |
| 547 | 20230808 | 093700 | 13774265900 | 153800 | 153900 | 154000 | 153700 | 583 |
| 548 | 20230808 | 093600 | 13684590900 | 153800 | 154300 | 154300 | 153800 | 906 |
| 549 | 20230808 | 093500 | 13545070800 | 154400 | 153900 | 154600 | 153700 | 2125 |
| 550 | 20230808 | 093400 | 13217560100 | 154000 | 154300 | 154300 | 153500 | 459 |
| 551 | 20230808 | 093300 | 13146940500 | 154400 | 154600 | 154600 | 153500 | 1652 |
| 552 | 20230808 | 093200 | 12892298200 | 154600 | 154800 | 154800 | 154500 | 304 |
| 553 | 20230808 | 093100 | 12845291500 | 154700 | 154900 | 154900 | 154600 | 358 |
| 554 | 20230808 | 093000 | 12789882200 | 154800 | 155400 | 155400 | 154800 | 1512 |
| 555 | 20230808 | 092900 | 12555283600 | 155400 | 155800 | 155800 | 155300 | 557 |
| 556 | 20230808 | 092800 | 12468724100 | 155600 | 156100 | 156100 | 155500 | 703 |
| 557 | 20230808 | 092700 | 12359227500 | 156000 | 156200 | 156200 | 156000 | 802 |
| 558 | 20230808 | 092600 | 12234008600 | 156200 | 156200 | 156300 | 156000 | 853 |
| 559 | 20230808 | 092500 | 12100773100 | 156000 | 155400 | 156200 | 155300 | 2500 |
| 560 | 20230808 | 092400 | 11711566400 | 155400 | 154900 | 155400 | 154500 | 1611 |
| 561 | 20230808 | 092300 | 11461698000 | 154500 | 154900 | 155400 | 153100 | 2935 |
| 562 | 20230808 | 092200 | 11008388900 | 154900 | 154600 | 155400 | 153200 | 6850 |
| 563 | 20230808 | 092100 | 9949600300 | 153800 | 153700 | 154900 | 153700 | 3610 |
| 564 | 20230808 | 092000 | 9392419000 | 153300 | 153600 | 154000 | 153100 | 4584 |
| 565 | 20230808 | 091900 | 8689210200 | 153700 | 154500 | 154500 | 153700 | 1258 |
| 566 | 20230808 | 091800 | 8495426500 | 154500 | 154300 | 154500 | 154000 | 2906 |
| 567 | 20230808 | 091700 | 8047068800 | 154300 | 154600 | 154800 | 154300 | 1119 |
| 568 | 20230808 | 091600 | 7874238100 | 154600 | 154100 | 155000 | 154100 | 4382 |
| 569 | 20230808 | 091500 | 7197499400 | 154100 | 155000 | 155100 | 154100 | 2588 |
| 570 | 20230808 | 091400 | 6797670500 | 155000 | 155400 | 155600 | 155000 | 2641 |
| 571 | 20230808 | 091300 | 6387827900 | 155400 | 155200 | 155800 | 155200 | 2489 |
| 572 | 20230808 | 091200 | 6000738200 | 155300 | 155800 | 155800 | 155200 | 1882 |
| 573 | 20230808 | 091100 | 5708129600 | 155900 | 156500 | 156600 | 155900 | 938 |
| 574 | 20230808 | 091000 | 5561645100 | 157400 | 155900 | 157400 | 155700 | 3398 |
| 575 | 20230808 | 090900 | 5030334000 | 156200 | 156600 | 156800 | 155900 | 1936 |
| 576 | 20230808 | 090800 | 4727863300 | 156600 | 156000 | 157400 | 155800 | 2924 |
| 577 | 20230808 | 090700 | 4270931700 | 156100 | 157000 | 157200 | 156000 | 2264 |
| 578 | 20230808 | 090600 | 3916739800 | 157000 | 157700 | 157700 | 157000 | 1420 |
| 579 | 20230808 | 090500 | 3693449500 | 157700 | 157500 | 157800 | 157200 | 2111 |
| 580 | 20230808 | 090400 | 3360932300 | 157800 | 158100 | 158600 | 157300 | 3034 |
| 581 | 20230808 | 090300 | 2882205400 | 158600 | 158800 | 159400 | 158100 | 2012 |
| 582 | 20230808 | 090200 | 2562571200 | 158800 | 157200 | 159000 | 157200 | 6479 |
| 583 | 20230808 | 090100 | 1539316700 | 157400 | 157300 | 157400 | 156300 | 2225 |
| 584 | 20230808 | 090000 | 1190088700 | 157300 | 156800 | 157600 | 156300 | 7538 |