36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 3 | 20230816 | 191200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20230816 | 191100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20230816 | 191000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20230816 | 190900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20230816 | 190800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20230816 | 190700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20230816 | 190600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20230816 | 190500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20230816 | 190400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20230816 | 190300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20230816 | 190200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20230816 | 190100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20230816 | 190000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20230816 | 185900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20230816 | 185800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20230816 | 185700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20230816 | 185600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20230816 | 185500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20230816 | 185400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20230816 | 185300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20230816 | 185200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20230816 | 185100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20230816 | 185000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20230816 | 184900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20230816 | 184800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20230816 | 184700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20230816 | 184600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20230816 | 184500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20230816 | 184400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20230816 | 184300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 33 | 20230816 | 184200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20230816 | 184100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20230816 | 184000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20230816 | 183900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20230816 | 183800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20230816 | 183700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20230816 | 183600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20230816 | 183500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20230816 | 183400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20230816 | 183300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20230816 | 183200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20230816 | 183100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20230816 | 183000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20230816 | 182900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20230816 | 182800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20230816 | 182700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20230816 | 182600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20230816 | 182500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20230816 | 182400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20230816 | 182300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20230816 | 182200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20230816 | 182100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20230816 | 182000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20230816 | 181900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20230816 | 181800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20230816 | 181700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20230816 | 181600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20230816 | 181500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20230816 | 181400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20230816 | 181300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 63 | 20230816 | 181200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20230816 | 181100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20230816 | 181000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20230816 | 180900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20230816 | 180800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20230816 | 180700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20230816 | 180600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20230816 | 180500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20230816 | 180400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20230816 | 180300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20230816 | 180200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20230816 | 180100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20230816 | 180000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20230816 | 175900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20230816 | 175800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20230816 | 175700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20230816 | 175600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20230816 | 175500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20230816 | 175400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20230816 | 175300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20230816 | 175200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20230816 | 175100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20230816 | 175000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20230816 | 174900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20230816 | 174800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20230816 | 174700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20230816 | 174600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20230816 | 174500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20230816 | 174400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20230816 | 174300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 93 | 20230816 | 174200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20230816 | 174100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20230816 | 174000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20230816 | 173900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20230816 | 173800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20230816 | 173700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20230816 | 173600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20230816 | 173500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20230816 | 173400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20230816 | 173300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20230816 | 173200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20230816 | 173100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20230816 | 173000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20230816 | 172900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20230816 | 172800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20230816 | 172700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20230816 | 172600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20230816 | 172500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20230816 | 172400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20230816 | 172300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20230816 | 172200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20230816 | 172100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20230816 | 172000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20230816 | 171900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20230816 | 171800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20230816 | 171700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20230816 | 171600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20230816 | 171500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20230816 | 171400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20230816 | 171300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 123 | 20230816 | 171200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20230816 | 171100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20230816 | 171000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20230816 | 170900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20230816 | 170800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20230816 | 170700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20230816 | 170600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20230816 | 170500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20230816 | 170400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20230816 | 170300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20230816 | 170200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20230816 | 170100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20230816 | 170000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20230816 | 165900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20230816 | 165800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20230816 | 165700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20230816 | 165600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20230816 | 165500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20230816 | 165400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20230816 | 165300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20230816 | 165200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20230816 | 165100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20230816 | 165000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20230816 | 164900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20230816 | 164800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20230816 | 164700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20230816 | 164600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20230816 | 164500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20230816 | 164400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20230816 | 164300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 153 | 20230816 | 164200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20230816 | 164100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20230816 | 164000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20230816 | 163900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20230816 | 163800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20230816 | 163700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20230816 | 163600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20230816 | 163500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20230816 | 163400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20230816 | 163300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20230816 | 163200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20230816 | 163100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20230816 | 163000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20230816 | 162900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20230816 | 162800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20230816 | 162700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20230816 | 162600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20230816 | 162500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20230816 | 162400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20230816 | 162300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20230816 | 162200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20230816 | 162100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20230816 | 162000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20230816 | 161900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20230816 | 161800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20230816 | 161700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20230816 | 161600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20230816 | 161500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20230816 | 161400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20230816 | 161300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 183 | 20230816 | 161200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20230816 | 161100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20230816 | 161000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20230816 | 160900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20230816 | 160800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20230816 | 160700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20230816 | 160600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20230816 | 160500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20230816 | 160400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20230816 | 160300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20230816 | 160200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20230816 | 160100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20230816 | 160000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20230816 | 155900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20230816 | 155800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20230816 | 155700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20230816 | 155600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20230816 | 155500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20230816 | 155400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20230816 | 155300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20230816 | 155200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20230816 | 155100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20230816 | 155000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20230816 | 154900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20230816 | 154800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20230816 | 154700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20230816 | 154600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20230816 | 154500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20230816 | 154400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20230816 | 154300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 213 | 20230816 | 154200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20230816 | 154100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20230816 | 154000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20230816 | 153900 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20230816 | 153800 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20230816 | 153700 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20230816 | 153600 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20230816 | 153500 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20230816 | 153400 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20230816 | 153300 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20230816 | 153200 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20230816 | 153100 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 0 |
| 225 | 20230816 | 153000 | 69471700100 | 157500 | 157500 | 157500 | 157500 | 4609 |
| 226 | 20230816 | 152900 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 227 | 20230816 | 152800 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 228 | 20230816 | 152700 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 229 | 20230816 | 152600 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 230 | 20230816 | 152500 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 231 | 20230816 | 152400 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 232 | 20230816 | 152300 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 233 | 20230816 | 152200 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 234 | 20230816 | 152100 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 235 | 20230816 | 152000 | 68745782600 | 156800 | 156800 | 156800 | 156800 | 0 |
| 236 | 20230816 | 151900 | 68745782600 | 156800 | 156900 | 157100 | 156600 | 472 |
| 237 | 20230816 | 151800 | 68671730400 | 156900 | 157300 | 157300 | 156600 | 2561 |
| 238 | 20230816 | 151700 | 68269761200 | 157300 | 157900 | 158000 | 157200 | 930 |
| 239 | 20230816 | 151600 | 68123062200 | 158000 | 157900 | 158000 | 157900 | 833 |
| 240 | 20230816 | 151500 | 67991469000 | 157900 | 157800 | 158000 | 157700 | 711 |
| 241 | 20230816 | 151400 | 67879175800 | 157900 | 158200 | 158300 | 157800 | 1143 |
| 242 | 20230816 | 151300 | 67698473500 | 158200 | 158200 | 158200 | 157900 | 872 |
| 243 | 20230816 | 151200 | 67560595600 | 158200 | 157600 | 158500 | 157600 | 2060 |
| 244 | 20230816 | 151100 | 67234931400 | 157700 | 157700 | 157700 | 157600 | 814 |
| 245 | 20230816 | 151000 | 67106635100 | 157700 | 157500 | 157700 | 157400 | 1175 |
| 246 | 20230816 | 150900 | 66921506400 | 157500 | 157100 | 157500 | 157100 | 2024 |
| 247 | 20230816 | 150800 | 66602915800 | 157100 | 157000 | 157200 | 156900 | 701 |
| 248 | 20230816 | 150700 | 66492790300 | 157000 | 156400 | 157000 | 156400 | 909 |
| 249 | 20230816 | 150600 | 66350508800 | 156400 | 156200 | 156500 | 156100 | 705 |
| 250 | 20230816 | 150500 | 66240277100 | 156100 | 155900 | 156400 | 155900 | 549 |
| 251 | 20230816 | 150400 | 66154581200 | 156000 | 156500 | 156500 | 155800 | 626 |
| 252 | 20230816 | 150300 | 66056858100 | 156500 | 156800 | 156800 | 156500 | 687 |
| 253 | 20230816 | 150200 | 65949233100 | 156800 | 157000 | 157100 | 156700 | 729 |
| 254 | 20230816 | 150100 | 65834915500 | 156900 | 156900 | 157300 | 156800 | 635 |
| 255 | 20230816 | 150000 | 65735175200 | 156700 | 156800 | 156800 | 156700 | 397 |
| 256 | 20230816 | 145900 | 65672944400 | 156700 | 156900 | 157000 | 156700 | 529 |
| 257 | 20230816 | 145800 | 65589962700 | 156900 | 157000 | 157200 | 156800 | 1494 |
| 258 | 20230816 | 145700 | 65355360900 | 157000 | 156900 | 157000 | 156800 | 1064 |
| 259 | 20230816 | 145600 | 65188393200 | 156900 | 156900 | 156900 | 156800 | 383 |
| 260 | 20230816 | 145500 | 65128322500 | 156800 | 156700 | 156900 | 156700 | 607 |
| 261 | 20230816 | 145400 | 65033164700 | 156800 | 156500 | 156800 | 156500 | 502 |
| 262 | 20230816 | 145300 | 64954541500 | 156500 | 156900 | 156900 | 156400 | 754 |
| 263 | 20230816 | 145200 | 64836393500 | 156900 | 156700 | 156900 | 156700 | 477 |
| 264 | 20230816 | 145100 | 64761612500 | 156700 | 156400 | 156800 | 156300 | 317 |
| 265 | 20230816 | 145000 | 64712022300 | 156500 | 156500 | 156600 | 156300 | 697 |
| 266 | 20230816 | 144900 | 64602913900 | 156600 | 156900 | 157000 | 156600 | 980 |
| 267 | 20230816 | 144800 | 64449175100 | 156900 | 156500 | 157100 | 156400 | 626 |
| 268 | 20230816 | 144700 | 64351009100 | 156500 | 156800 | 156800 | 156300 | 442 |
| 269 | 20230816 | 144600 | 64281803600 | 156800 | 156500 | 156900 | 156500 | 739 |
| 270 | 20230816 | 144500 | 64166004500 | 156500 | 156600 | 157000 | 156400 | 740 |
| 271 | 20230816 | 144400 | 64050073000 | 156600 | 156500 | 156600 | 156500 | 241 |
| 272 | 20230816 | 144300 | 64012345500 | 156500 | 156600 | 156600 | 156200 | 609 |
| 273 | 20230816 | 144200 | 63917027000 | 156600 | 156300 | 156600 | 156000 | 404 |
| 274 | 20230816 | 144100 | 63853899700 | 156300 | 156800 | 156800 | 156200 | 489 |
| 275 | 20230816 | 144000 | 63777343400 | 156700 | 156900 | 156900 | 156700 | 307 |
| 276 | 20230816 | 143900 | 63729211600 | 156900 | 156800 | 156900 | 156600 | 538 |
| 277 | 20230816 | 143800 | 63644822700 | 156700 | 156700 | 156900 | 156700 | 355 |
| 278 | 20230816 | 143700 | 63589182100 | 156700 | 156700 | 157000 | 156500 | 720 |
| 279 | 20230816 | 143600 | 63476392300 | 156700 | 156800 | 156900 | 156700 | 541 |
| 280 | 20230816 | 143500 | 63391548700 | 157000 | 156700 | 157000 | 156600 | 583 |
| 281 | 20230816 | 143400 | 63300102800 | 156700 | 156600 | 157000 | 156600 | 389 |
| 282 | 20230816 | 143300 | 63239097100 | 156600 | 156800 | 156900 | 156600 | 490 |
| 283 | 20230816 | 143200 | 63162279600 | 156800 | 157200 | 157200 | 156400 | 1328 |
| 284 | 20230816 | 143100 | 62953914900 | 157100 | 157100 | 157200 | 157000 | 722 |
| 285 | 20230816 | 143000 | 62840503400 | 157100 | 157100 | 157200 | 157100 | 653 |
| 286 | 20230816 | 142900 | 62737890600 | 157100 | 157100 | 157400 | 157100 | 637 |
| 287 | 20230816 | 142800 | 62637769000 | 157200 | 156900 | 157400 | 156900 | 869 |
| 288 | 20230816 | 142700 | 62501287100 | 156800 | 156700 | 156900 | 156700 | 233 |
| 289 | 20230816 | 142600 | 62464751800 | 156600 | 156500 | 156700 | 156500 | 256 |
| 290 | 20230816 | 142500 | 62424678200 | 156500 | 156500 | 156500 | 156400 | 478 |
| 291 | 20230816 | 142400 | 62349877400 | 156600 | 156700 | 156900 | 156500 | 502 |
| 292 | 20230816 | 142300 | 62271210900 | 156700 | 156900 | 156900 | 156400 | 465 |
| 293 | 20230816 | 142200 | 62198384200 | 156900 | 156500 | 157100 | 156400 | 1015 |
| 294 | 20230816 | 142100 | 62039341800 | 156400 | 156600 | 156600 | 156400 | 248 |
| 295 | 20230816 | 142000 | 62000530700 | 156600 | 156400 | 156600 | 156200 | 516 |
| 296 | 20230816 | 141900 | 61919791900 | 156500 | 156200 | 156500 | 156100 | 362 |
| 297 | 20230816 | 141800 | 61863224000 | 156200 | 156000 | 156200 | 156000 | 296 |
| 298 | 20230816 | 141700 | 61817008200 | 156100 | 156100 | 156300 | 156000 | 191 |
| 299 | 20230816 | 141600 | 61787191400 | 156100 | 156100 | 156100 | 155900 | 422 |
| 300 | 20230816 | 141500 | 61721342100 | 156100 | 156100 | 156200 | 155900 | 438 |
| 301 | 20230816 | 141400 | 61652982100 | 156100 | 156100 | 156300 | 156000 | 401 |
| 302 | 20230816 | 141300 | 61590395300 | 156200 | 155800 | 156300 | 155800 | 180 |
| 303 | 20230816 | 141200 | 61562300800 | 155900 | 156100 | 156200 | 155900 | 128 |
| 304 | 20230816 | 141100 | 61542335200 | 156200 | 156000 | 156200 | 155700 | 419 |
| 305 | 20230816 | 141000 | 61477026600 | 156000 | 156100 | 156200 | 156000 | 399 |
| 306 | 20230816 | 140900 | 61414740800 | 156200 | 156700 | 156700 | 156000 | 467 |
| 307 | 20230816 | 140800 | 61341798300 | 156700 | 156600 | 156900 | 156500 | 630 |
| 308 | 20230816 | 140700 | 61243114700 | 156600 | 156400 | 156600 | 156300 | 264 |
| 309 | 20230816 | 140600 | 61201817200 | 156300 | 156700 | 157100 | 156300 | 781 |
| 310 | 20230816 | 140500 | 61079424600 | 156500 | 156600 | 156800 | 156500 | 238 |
| 311 | 20230816 | 140400 | 61042134000 | 156800 | 156300 | 156800 | 156300 | 902 |
| 312 | 20230816 | 140300 | 60901025000 | 156300 | 156400 | 156500 | 156200 | 233 |
| 313 | 20230816 | 140200 | 60864592800 | 156500 | 156300 | 156500 | 156300 | 266 |
| 314 | 20230816 | 140100 | 60822988100 | 156400 | 156200 | 156400 | 156100 | 412 |
| 315 | 20230816 | 140000 | 60758603700 | 156200 | 156100 | 156200 | 156000 | 309 |
| 316 | 20230816 | 135900 | 60710373600 | 156200 | 155500 | 156200 | 155400 | 415 |
| 317 | 20230816 | 135800 | 60645782500 | 155500 | 155500 | 155700 | 155400 | 173 |
| 318 | 20230816 | 135700 | 60618875600 | 155500 | 155500 | 155700 | 155400 | 674 |
| 319 | 20230816 | 135600 | 60514014700 | 155600 | 155600 | 155700 | 155500 | 191 |
| 320 | 20230816 | 135500 | 60484288400 | 155600 | 155700 | 156400 | 155400 | 902 |
| 321 | 20230816 | 135400 | 60343779400 | 155700 | 155500 | 156200 | 155400 | 1034 |
| 322 | 20230816 | 135300 | 60182752800 | 155500 | 155400 | 155500 | 155200 | 275 |
| 323 | 20230816 | 135200 | 60140032500 | 155200 | 155300 | 155600 | 155000 | 391 |
| 324 | 20230816 | 135100 | 60079313000 | 155000 | 155400 | 155500 | 155000 | 621 |
| 325 | 20230816 | 135000 | 59982905100 | 155300 | 155100 | 155600 | 154900 | 1138 |
| 326 | 20230816 | 134900 | 59806226400 | 155100 | 155000 | 155200 | 154800 | 533 |
| 327 | 20230816 | 134800 | 59723612400 | 154900 | 154500 | 155000 | 154500 | 455 |
| 328 | 20230816 | 134700 | 59653231200 | 154600 | 154400 | 154700 | 154200 | 479 |
| 329 | 20230816 | 134600 | 59579299200 | 154400 | 154300 | 154500 | 154100 | 1257 |
| 330 | 20230816 | 134500 | 59385373800 | 154400 | 155200 | 155200 | 154200 | 3555 |
| 331 | 20230816 | 134400 | 58836154400 | 155200 | 155000 | 155700 | 154800 | 1667 |
| 332 | 20230816 | 134300 | 58577453400 | 155000 | 155700 | 155900 | 154900 | 4640 |
| 333 | 20230816 | 134200 | 57857051900 | 155700 | 156100 | 156200 | 155600 | 1744 |
| 334 | 20230816 | 134100 | 57585124200 | 156200 | 156500 | 156500 | 156000 | 1842 |
| 335 | 20230816 | 134000 | 57297561400 | 156500 | 156900 | 157000 | 156400 | 529 |
| 336 | 20230816 | 133900 | 57214659600 | 156900 | 156700 | 157000 | 156700 | 456 |
| 337 | 20230816 | 133800 | 57143121800 | 156700 | 157100 | 157100 | 156700 | 304 |
| 338 | 20230816 | 133700 | 57095436400 | 157200 | 157100 | 157200 | 157000 | 409 |
| 339 | 20230816 | 133600 | 57031190800 | 157100 | 157000 | 157100 | 156800 | 683 |
| 340 | 20230816 | 133500 | 56923999300 | 157000 | 157200 | 157200 | 156800 | 534 |
| 341 | 20230816 | 133400 | 56840166600 | 157200 | 157100 | 157300 | 157000 | 409 |
| 342 | 20230816 | 133300 | 56775878000 | 157200 | 157400 | 157400 | 157000 | 449 |
| 343 | 20230816 | 133200 | 56705322900 | 157400 | 157300 | 157400 | 157200 | 481 |
| 344 | 20230816 | 133100 | 56629646500 | 157200 | 157400 | 157400 | 157100 | 240 |
| 345 | 20230816 | 133000 | 56591898700 | 157400 | 157500 | 157500 | 157100 | 342 |
| 346 | 20230816 | 132900 | 56538112500 | 157500 | 157000 | 157500 | 157000 | 348 |
| 347 | 20230816 | 132800 | 56483385000 | 157000 | 157300 | 157300 | 156900 | 337 |
| 348 | 20230816 | 132700 | 56430406700 | 157200 | 156800 | 157300 | 156500 | 577 |
| 349 | 20230816 | 132600 | 56339841400 | 156800 | 157100 | 157100 | 156400 | 581 |
| 350 | 20230816 | 132500 | 56248901000 | 156900 | 156400 | 157600 | 156300 | 2856 |
| 351 | 20230816 | 132400 | 55801621800 | 156400 | 156100 | 156400 | 156000 | 732 |
| 352 | 20230816 | 132300 | 55687260400 | 156100 | 156100 | 156300 | 156000 | 622 |
| 353 | 20230816 | 132200 | 55590154400 | 156100 | 156100 | 156500 | 156000 | 756 |
| 354 | 20230816 | 132100 | 55472147200 | 156100 | 156200 | 156200 | 155900 | 1896 |
| 355 | 20230816 | 132000 | 55176356500 | 156200 | 156800 | 156900 | 156200 | 1590 |
| 356 | 20230816 | 131900 | 54927505800 | 156800 | 157400 | 157400 | 156800 | 1104 |
| 357 | 20230816 | 131800 | 54754021500 | 157500 | 157400 | 157700 | 157400 | 466 |
| 358 | 20230816 | 131700 | 54680632800 | 157300 | 157500 | 157700 | 157300 | 640 |
| 359 | 20230816 | 131600 | 54579853400 | 157500 | 157600 | 157800 | 157400 | 324 |
| 360 | 20230816 | 131500 | 54528809900 | 157500 | 157300 | 157600 | 157200 | 457 |
| 361 | 20230816 | 131400 | 54456912200 | 157300 | 157500 | 157600 | 157200 | 211 |
| 362 | 20230816 | 131300 | 54423706000 | 157600 | 157700 | 157800 | 157600 | 175 |
| 363 | 20230816 | 131200 | 54396113300 | 157700 | 157100 | 157700 | 157000 | 298 |
| 364 | 20230816 | 131100 | 54349225700 | 157100 | 157300 | 157300 | 157000 | 523 |
| 365 | 20230816 | 131000 | 54267051200 | 157300 | 157200 | 157400 | 157200 | 320 |
| 366 | 20230816 | 130900 | 54216719500 | 157300 | 157100 | 157300 | 156700 | 1293 |
| 367 | 20230816 | 130800 | 54013779000 | 157100 | 157300 | 157300 | 157100 | 452 |
| 368 | 20230816 | 130700 | 53942751900 | 157300 | 157100 | 157400 | 157000 | 375 |
| 369 | 20230816 | 130600 | 53883828400 | 157200 | 157400 | 157400 | 157100 | 559 |
| 370 | 20230816 | 130500 | 53795924500 | 157400 | 157500 | 157500 | 157300 | 318 |
| 371 | 20230816 | 130400 | 53745859900 | 157500 | 157600 | 157600 | 157400 | 142 |
| 372 | 20230816 | 130300 | 53723498200 | 157500 | 157600 | 157700 | 157400 | 192 |
| 373 | 20230816 | 130200 | 53693243300 | 157600 | 157800 | 157800 | 157600 | 66 |
| 374 | 20230816 | 130100 | 53682831400 | 157800 | 157600 | 157900 | 157400 | 210 |
| 375 | 20230816 | 130000 | 53649705000 | 157600 | 157500 | 157600 | 157300 | 445 |
| 376 | 20230816 | 125900 | 53579620900 | 157600 | 157500 | 157800 | 157400 | 355 |
| 377 | 20230816 | 125800 | 53523681000 | 157300 | 157500 | 157800 | 157300 | 662 |
| 378 | 20230816 | 125700 | 53419413800 | 157500 | 157600 | 157800 | 157500 | 252 |
| 379 | 20230816 | 125600 | 53379692200 | 157800 | 158000 | 158500 | 157500 | 721 |
| 380 | 20230816 | 125500 | 53265908000 | 158000 | 158400 | 158400 | 157900 | 853 |
| 381 | 20230816 | 125400 | 53131103900 | 158400 | 158300 | 158400 | 158100 | 136 |
| 382 | 20230816 | 125300 | 53109573100 | 158400 | 158400 | 158400 | 158200 | 646 |
| 383 | 20230816 | 125200 | 53007340500 | 158400 | 158500 | 158500 | 158200 | 163 |
| 384 | 20230816 | 125100 | 52981529000 | 158400 | 158400 | 158600 | 158200 | 422 |
| 385 | 20230816 | 125000 | 52914717300 | 158400 | 158400 | 158400 | 158300 | 136 |
| 386 | 20230816 | 124900 | 52893176700 | 158400 | 158800 | 158800 | 158300 | 416 |
| 387 | 20230816 | 124800 | 52827218900 | 158800 | 158900 | 158900 | 158700 | 420 |
| 388 | 20230816 | 124700 | 52760502200 | 159000 | 159000 | 159000 | 158900 | 173 |
| 389 | 20230816 | 124600 | 52733003800 | 159000 | 159100 | 159100 | 158900 | 135 |
| 390 | 20230816 | 124500 | 52711538600 | 159000 | 159000 | 159100 | 158900 | 366 |
| 391 | 20230816 | 124400 | 52653343700 | 159000 | 159000 | 159000 | 158900 | 319 |
| 392 | 20230816 | 124300 | 52602637400 | 159000 | 159000 | 159000 | 158900 | 99 |
| 393 | 20230816 | 124200 | 52586897500 | 159000 | 159000 | 159100 | 158900 | 480 |
| 394 | 20230816 | 124100 | 52510580200 | 159000 | 158900 | 159000 | 158800 | 161 |
| 395 | 20230816 | 124000 | 52484996500 | 158900 | 158900 | 159000 | 158900 | 358 |
| 396 | 20230816 | 123900 | 52428103500 | 158900 | 159100 | 159100 | 158900 | 588 |
| 397 | 20230816 | 123800 | 52334596600 | 159000 | 158900 | 159100 | 158900 | 181 |
| 398 | 20230816 | 123700 | 52305817600 | 159000 | 158900 | 159000 | 158900 | 108 |
| 399 | 20230816 | 123600 | 52288648000 | 159000 | 158900 | 159000 | 158800 | 315 |
| 400 | 20230816 | 123500 | 52238573900 | 158900 | 159100 | 159200 | 158800 | 346 |
| 401 | 20230816 | 123400 | 52183568600 | 159100 | 159100 | 159100 | 159000 | 197 |
| 402 | 20230816 | 123300 | 52152227500 | 159100 | 158900 | 159300 | 158800 | 1397 |
| 403 | 20230816 | 123200 | 51930149800 | 158900 | 158800 | 158900 | 158800 | 658 |
| 404 | 20230816 | 123100 | 51825640100 | 158900 | 158800 | 158900 | 158800 | 281 |
| 405 | 20230816 | 123000 | 51781007000 | 158900 | 158900 | 158900 | 158800 | 130 |
| 406 | 20230816 | 122900 | 51760357000 | 158900 | 158900 | 158900 | 158800 | 579 |
| 407 | 20230816 | 122800 | 51668389500 | 158800 | 159000 | 159000 | 158800 | 210 |
| 408 | 20230816 | 122700 | 51635021700 | 159000 | 159100 | 159200 | 158900 | 529 |
| 409 | 20230816 | 122600 | 51550877900 | 159100 | 159200 | 159200 | 159100 | 193 |
| 410 | 20230816 | 122500 | 51520161200 | 159100 | 159300 | 159300 | 159100 | 416 |
| 411 | 20230816 | 122400 | 51453952400 | 159300 | 159300 | 159400 | 159200 | 261 |
| 412 | 20230816 | 122300 | 51412375000 | 159200 | 159200 | 159200 | 159000 | 678 |
| 413 | 20230816 | 122200 | 51304488400 | 159200 | 159200 | 159300 | 159100 | 612 |
| 414 | 20230816 | 122100 | 51207061300 | 159100 | 159100 | 159200 | 159100 | 344 |
| 415 | 20230816 | 122000 | 51152312800 | 159100 | 159100 | 159200 | 159100 | 315 |
| 416 | 20230816 | 121900 | 51102184200 | 159100 | 158700 | 159100 | 158500 | 1187 |
| 417 | 20230816 | 121800 | 50913630000 | 158700 | 158800 | 158900 | 158400 | 694 |
| 418 | 20230816 | 121700 | 50803557700 | 158900 | 158400 | 158900 | 158400 | 736 |
| 419 | 20230816 | 121600 | 50686823200 | 158400 | 158400 | 158400 | 158300 | 103 |
| 420 | 20230816 | 121500 | 50670509200 | 158400 | 158200 | 158400 | 158200 | 177 |
| 421 | 20230816 | 121400 | 50642493800 | 158200 | 158100 | 158500 | 158100 | 472 |
| 422 | 20230816 | 121300 | 50567805200 | 158100 | 158100 | 158100 | 158000 | 239 |
| 423 | 20230816 | 121200 | 50530032600 | 158100 | 158200 | 158200 | 158000 | 194 |
| 424 | 20230816 | 121100 | 50499361200 | 158200 | 158500 | 158500 | 158100 | 501 |
| 425 | 20230816 | 121000 | 50420093100 | 158500 | 158400 | 158500 | 158300 | 477 |
| 426 | 20230816 | 120900 | 50344544200 | 158300 | 158400 | 158500 | 158300 | 163 |
| 427 | 20230816 | 120800 | 50318726000 | 158500 | 158500 | 158500 | 158400 | 385 |
| 428 | 20230816 | 120700 | 50257711500 | 158500 | 158400 | 158500 | 158300 | 387 |
| 429 | 20230816 | 120600 | 50196426500 | 158500 | 158500 | 158500 | 158400 | 140 |
| 430 | 20230816 | 120500 | 50174245300 | 158500 | 158600 | 158600 | 158300 | 344 |
| 431 | 20230816 | 120400 | 50119755900 | 158600 | 158500 | 158600 | 158300 | 365 |
| 432 | 20230816 | 120300 | 50061920800 | 158500 | 158500 | 158700 | 158400 | 439 |
| 433 | 20230816 | 120200 | 49992324100 | 158500 | 158400 | 158500 | 158400 | 420 |
| 434 | 20230816 | 120100 | 49925764400 | 158400 | 158100 | 158500 | 158100 | 351 |
| 435 | 20230816 | 120000 | 49870195500 | 158000 | 157500 | 158100 | 157300 | 223 |
| 436 | 20230816 | 115900 | 49835059900 | 157500 | 157800 | 157900 | 157400 | 410 |
| 437 | 20230816 | 115800 | 49770437800 | 157900 | 157900 | 157900 | 157800 | 130 |
| 438 | 20230816 | 115700 | 49749912700 | 157900 | 157700 | 157900 | 157700 | 103 |
| 439 | 20230816 | 115600 | 49733654800 | 157900 | 157900 | 157900 | 157800 | 98 |
| 440 | 20230816 | 115500 | 49718184600 | 157900 | 158000 | 158100 | 157800 | 179 |
| 441 | 20230816 | 115400 | 49689910500 | 158100 | 157800 | 158200 | 157800 | 304 |
| 442 | 20230816 | 115300 | 49641861900 | 158000 | 157700 | 158000 | 157600 | 161 |
| 443 | 20230816 | 115200 | 49616480600 | 157700 | 157600 | 157700 | 157400 | 207 |
| 444 | 20230816 | 115100 | 49583854000 | 157700 | 157700 | 157800 | 157400 | 191 |
| 445 | 20230816 | 115000 | 49553755300 | 157700 | 158300 | 158300 | 157600 | 370 |
| 446 | 20230816 | 114900 | 49495308700 | 158100 | 158400 | 158400 | 158100 | 644 |
| 447 | 20230816 | 114800 | 49393374800 | 158400 | 158400 | 158500 | 158300 | 428 |
| 448 | 20230816 | 114700 | 49325596800 | 158400 | 158200 | 158400 | 158200 | 371 |
| 449 | 20230816 | 114600 | 49266843400 | 158300 | 158300 | 158300 | 158200 | 100 |
| 450 | 20230816 | 114500 | 49251018700 | 158300 | 157800 | 158400 | 157700 | 514 |
| 451 | 20230816 | 114400 | 49169765000 | 157700 | 157800 | 157900 | 157700 | 117 |
| 452 | 20230816 | 114300 | 49151300200 | 157800 | 158000 | 158000 | 157500 | 294 |
| 453 | 20230816 | 114200 | 49104939200 | 158000 | 157500 | 158000 | 157500 | 181 |
| 454 | 20230816 | 114100 | 49076400300 | 157500 | 157500 | 157700 | 157200 | 426 |
| 455 | 20230816 | 114000 | 49009303800 | 157600 | 157500 | 157600 | 157500 | 113 |
| 456 | 20230816 | 113900 | 48991498100 | 157600 | 158000 | 158000 | 157600 | 99 |
| 457 | 20230816 | 113800 | 48975875800 | 158000 | 157200 | 158000 | 157200 | 1219 |
| 458 | 20230816 | 113700 | 48784005700 | 157200 | 157500 | 157500 | 157200 | 525 |
| 459 | 20230816 | 113600 | 48701419600 | 157500 | 157700 | 157700 | 157500 | 130 |
| 460 | 20230816 | 113500 | 48680926500 | 157600 | 157900 | 157900 | 157400 | 229 |
| 461 | 20230816 | 113400 | 48644849300 | 157600 | 157900 | 157900 | 157600 | 202 |
| 462 | 20230816 | 113300 | 48612984200 | 157700 | 158000 | 158100 | 157700 | 265 |
| 463 | 20230816 | 113200 | 48571120900 | 157900 | 158000 | 158000 | 157800 | 245 |
| 464 | 20230816 | 113100 | 48532434000 | 158000 | 158100 | 158100 | 157900 | 180 |
| 465 | 20230816 | 113000 | 48503988100 | 158000 | 157700 | 158200 | 157700 | 251 |
| 466 | 20230816 | 112900 | 48464350300 | 157800 | 157500 | 157900 | 157500 | 272 |
| 467 | 20230816 | 112800 | 48421458200 | 157500 | 157500 | 157600 | 157400 | 126 |
| 468 | 20230816 | 112700 | 48401607600 | 157600 | 157400 | 157600 | 157300 | 207 |
| 469 | 20230816 | 112600 | 48369017300 | 157300 | 157500 | 157500 | 157200 | 369 |
| 470 | 20230816 | 112500 | 48310956000 | 157400 | 157800 | 157800 | 157400 | 649 |
| 471 | 20230816 | 112400 | 48208707300 | 157500 | 158000 | 158100 | 157500 | 576 |
| 472 | 20230816 | 112300 | 48117854000 | 158000 | 158100 | 158200 | 158000 | 273 |
| 473 | 20230816 | 112200 | 48074702900 | 158200 | 158100 | 158200 | 158000 | 191 |
| 474 | 20230816 | 112100 | 48044513900 | 158200 | 158200 | 158400 | 157900 | 321 |
| 475 | 20230816 | 112000 | 47993748400 | 158400 | 158700 | 158700 | 158100 | 256 |
| 476 | 20230816 | 111900 | 47953208700 | 158700 | 158600 | 158900 | 158600 | 702 |
| 477 | 20230816 | 111800 | 47841812900 | 158500 | 158000 | 159000 | 157900 | 671 |
| 478 | 20230816 | 111700 | 47735522800 | 158000 | 158000 | 158000 | 157900 | 188 |
| 479 | 20230816 | 111600 | 47705825600 | 158000 | 157900 | 158000 | 157800 | 185 |
| 480 | 20230816 | 111500 | 47676611500 | 157800 | 157300 | 157900 | 157200 | 587 |
| 481 | 20230816 | 111400 | 47584168400 | 157300 | 157400 | 157400 | 157200 | 447 |
| 482 | 20230816 | 111300 | 47513848400 | 157300 | 157900 | 157900 | 157300 | 398 |
| 483 | 20230816 | 111200 | 47451143100 | 157900 | 157800 | 157900 | 157600 | 205 |
| 484 | 20230816 | 111100 | 47418803600 | 157800 | 157900 | 158000 | 157600 | 410 |
| 485 | 20230816 | 111000 | 47354126000 | 157900 | 157800 | 158200 | 157700 | 198 |
| 486 | 20230816 | 110900 | 47322840900 | 157800 | 157800 | 157800 | 157600 | 119 |
| 487 | 20230816 | 110800 | 47304071300 | 157600 | 157900 | 157900 | 157500 | 475 |
| 488 | 20230816 | 110700 | 47229177900 | 157800 | 158100 | 158300 | 157800 | 529 |
| 489 | 20230816 | 110600 | 47145559100 | 158200 | 158300 | 158300 | 158100 | 217 |
| 490 | 20230816 | 110500 | 47111241700 | 158200 | 158100 | 158300 | 158100 | 412 |
| 491 | 20230816 | 110400 | 47046078300 | 158300 | 158800 | 158800 | 158100 | 913 |
| 492 | 20230816 | 110300 | 46901517200 | 158700 | 159400 | 159700 | 158700 | 1368 |
| 493 | 20230816 | 110200 | 46683430400 | 159300 | 159100 | 159400 | 159100 | 352 |
| 494 | 20230816 | 110100 | 46627349000 | 159200 | 159000 | 159300 | 158900 | 653 |
| 495 | 20230816 | 110000 | 46523519900 | 159000 | 158800 | 159000 | 158700 | 631 |
| 496 | 20230816 | 105900 | 46423314900 | 158700 | 158800 | 158800 | 158700 | 394 |
| 497 | 20230816 | 105800 | 46360774100 | 158700 | 159100 | 159300 | 158700 | 1156 |
| 498 | 20230816 | 105700 | 46176975600 | 159200 | 159000 | 159200 | 158900 | 417 |
| 499 | 20230816 | 105600 | 46110625100 | 159000 | 159000 | 159100 | 158800 | 879 |
| 500 | 20230816 | 105500 | 45970891900 | 159000 | 159200 | 159200 | 159000 | 795 |
| 501 | 20230816 | 105400 | 45844438400 | 159100 | 159200 | 159200 | 159100 | 672 |
| 502 | 20230816 | 105300 | 45737488400 | 159100 | 158900 | 159300 | 158900 | 677 |
| 503 | 20230816 | 105200 | 45629807000 | 158900 | 159000 | 159300 | 158900 | 830 |
| 504 | 20230816 | 105100 | 45497765400 | 159100 | 159100 | 159400 | 159100 | 1415 |
| 505 | 20230816 | 105000 | 45272405700 | 158900 | 158700 | 159100 | 158700 | 1143 |
| 506 | 20230816 | 104900 | 45090780600 | 158700 | 158600 | 158900 | 158600 | 553 |
| 507 | 20230816 | 104800 | 45002982600 | 158700 | 158700 | 158800 | 158600 | 830 |
| 508 | 20230816 | 104700 | 44871294800 | 158800 | 158500 | 159000 | 158400 | 1953 |
| 509 | 20230816 | 104600 | 44561289500 | 158600 | 158100 | 158600 | 158000 | 1604 |
| 510 | 20230816 | 104500 | 44307544800 | 158100 | 158100 | 158100 | 158000 | 546 |
| 511 | 20230816 | 104400 | 44221254000 | 158100 | 158300 | 158600 | 158000 | 1002 |
| 512 | 20230816 | 104300 | 44062603500 | 158300 | 157900 | 158300 | 157900 | 784 |
| 513 | 20230816 | 104200 | 43938621900 | 157900 | 157900 | 158000 | 157500 | 448 |
| 514 | 20230816 | 104100 | 43867955300 | 157900 | 157700 | 158100 | 157500 | 990 |
| 515 | 20230816 | 104000 | 43711649300 | 157600 | 157300 | 157700 | 157300 | 544 |
| 516 | 20230816 | 103900 | 43625944000 | 157300 | 157000 | 157300 | 157000 | 681 |
| 517 | 20230816 | 103800 | 43518973600 | 157000 | 157300 | 157300 | 157000 | 785 |
| 518 | 20230816 | 103700 | 43395629200 | 157300 | 157300 | 157600 | 157200 | 485 |
| 519 | 20230816 | 103600 | 43319294300 | 157300 | 157200 | 157300 | 157000 | 759 |
| 520 | 20230816 | 103500 | 43200026000 | 157100 | 156900 | 157300 | 156700 | 1378 |
| 521 | 20230816 | 103400 | 42983728300 | 157000 | 156900 | 157000 | 156800 | 260 |
| 522 | 20230816 | 103300 | 42942931600 | 156900 | 156900 | 156900 | 156500 | 454 |
| 523 | 20230816 | 103200 | 42871746200 | 156800 | 156400 | 156900 | 156000 | 942 |
| 524 | 20230816 | 103100 | 42724346700 | 156500 | 156700 | 156800 | 156400 | 384 |
| 525 | 20230816 | 103000 | 42664220200 | 156700 | 156300 | 156700 | 156200 | 618 |
| 526 | 20230816 | 102900 | 42567513600 | 156200 | 156700 | 156700 | 156100 | 953 |
| 527 | 20230816 | 102800 | 42418570200 | 156600 | 156200 | 156800 | 156200 | 531 |
| 528 | 20230816 | 102700 | 42335429600 | 156100 | 156000 | 156100 | 155900 | 771 |
| 529 | 20230816 | 102600 | 42215156900 | 156000 | 156100 | 156200 | 155900 | 802 |
| 530 | 20230816 | 102500 | 42090024900 | 156200 | 156100 | 156200 | 155900 | 683 |
| 531 | 20230816 | 102400 | 41983434300 | 156100 | 156500 | 156500 | 155900 | 1012 |
| 532 | 20230816 | 102300 | 41825400000 | 156400 | 156900 | 157000 | 156400 | 1271 |
| 533 | 20230816 | 102200 | 41626204000 | 157000 | 156800 | 157200 | 156600 | 513 |
| 534 | 20230816 | 102100 | 41545686300 | 156800 | 156600 | 156800 | 156400 | 584 |
| 535 | 20230816 | 102000 | 41454257300 | 156600 | 157100 | 157200 | 156600 | 1423 |
| 536 | 20230816 | 101900 | 41230938800 | 157100 | 157000 | 157200 | 157000 | 366 |
| 537 | 20230816 | 101800 | 41173441000 | 157100 | 157200 | 157300 | 157000 | 427 |
| 538 | 20230816 | 101700 | 41106348700 | 157300 | 157600 | 157700 | 157300 | 1135 |
| 539 | 20230816 | 101600 | 40927538700 | 157600 | 158200 | 158200 | 157500 | 1143 |
| 540 | 20230816 | 101500 | 40747179900 | 158500 | 158400 | 158800 | 158000 | 1465 |
| 541 | 20230816 | 101400 | 40515132100 | 158600 | 158300 | 158600 | 157700 | 1096 |
| 542 | 20230816 | 101300 | 40341917500 | 158200 | 158600 | 158800 | 158200 | 1934 |
| 543 | 20230816 | 101200 | 40035320400 | 158600 | 158000 | 159000 | 158000 | 2372 |
| 544 | 20230816 | 101100 | 39659428300 | 157900 | 157700 | 157900 | 157200 | 1060 |
| 545 | 20230816 | 101000 | 39492456000 | 157700 | 157200 | 157900 | 157100 | 1243 |
| 546 | 20230816 | 100900 | 39296615500 | 157200 | 157100 | 157300 | 157000 | 834 |
| 547 | 20230816 | 100800 | 39165574700 | 157000 | 156600 | 157300 | 156500 | 926 |
| 548 | 20230816 | 100700 | 39020295400 | 156700 | 155700 | 157500 | 155700 | 5314 |
| 549 | 20230816 | 100600 | 38184647300 | 155700 | 155600 | 156000 | 155400 | 1390 |
| 550 | 20230816 | 100500 | 37968264600 | 155600 | 155900 | 156000 | 155500 | 1367 |
| 551 | 20230816 | 100400 | 37755218200 | 155900 | 156800 | 156800 | 155700 | 1072 |
| 552 | 20230816 | 100300 | 37587767700 | 156600 | 156500 | 157000 | 156500 | 1116 |
| 553 | 20230816 | 100200 | 37412798300 | 156500 | 156000 | 156500 | 155900 | 1169 |
| 554 | 20230816 | 100100 | 37230247900 | 156000 | 156200 | 156200 | 155500 | 3142 |
| 555 | 20230816 | 100000 | 36740976800 | 156100 | 155800 | 156200 | 155600 | 1216 |
| 556 | 20230816 | 095900 | 36551492000 | 155800 | 156300 | 156400 | 155700 | 2302 |
| 557 | 20230816 | 095800 | 36192349700 | 156300 | 156300 | 156500 | 156200 | 916 |
| 558 | 20230816 | 095700 | 36049183300 | 156300 | 157000 | 157100 | 156100 | 2093 |
| 559 | 20230816 | 095600 | 35721675700 | 157000 | 156900 | 157400 | 156800 | 805 |
| 560 | 20230816 | 095500 | 35595180800 | 156900 | 157600 | 157700 | 156500 | 1640 |
| 561 | 20230816 | 095400 | 35338053800 | 157400 | 157100 | 157500 | 156800 | 2493 |
| 562 | 20230816 | 095300 | 34946626500 | 157000 | 157600 | 157700 | 157000 | 1441 |
| 563 | 20230816 | 095200 | 34720112200 | 157600 | 158000 | 158500 | 157400 | 2705 |
| 564 | 20230816 | 095100 | 34293482800 | 157900 | 158300 | 158300 | 157900 | 943 |
| 565 | 20230816 | 095000 | 34144443500 | 158400 | 158900 | 158900 | 158100 | 1047 |
| 566 | 20230816 | 094900 | 33978464700 | 158900 | 159000 | 159000 | 158700 | 581 |
| 567 | 20230816 | 094800 | 33886147400 | 159000 | 158100 | 159000 | 157900 | 1511 |
| 568 | 20230816 | 094700 | 33646999000 | 158200 | 158300 | 158500 | 157800 | 1172 |
| 569 | 20230816 | 094600 | 33461679900 | 158300 | 158700 | 158700 | 158300 | 662 |
| 570 | 20230816 | 094500 | 33356782500 | 158700 | 159300 | 159300 | 158600 | 1064 |
| 571 | 20230816 | 094400 | 33187799300 | 159200 | 159200 | 159400 | 158900 | 703 |
| 572 | 20230816 | 094300 | 33075978600 | 159300 | 159200 | 159400 | 158700 | 591 |
| 573 | 20230816 | 094200 | 32981965400 | 159200 | 159400 | 159600 | 159000 | 1019 |
| 574 | 20230816 | 094100 | 32819591700 | 159400 | 159400 | 159500 | 158500 | 2205 |
| 575 | 20230816 | 094000 | 32468855600 | 159500 | 159700 | 159700 | 159200 | 1197 |
| 576 | 20230816 | 093900 | 32277988400 | 159500 | 158400 | 159600 | 158200 | 2069 |
| 577 | 20230816 | 093800 | 31949125000 | 158400 | 158000 | 158500 | 158000 | 2050 |
| 578 | 20230816 | 093700 | 31624661600 | 158100 | 157800 | 158200 | 157200 | 5033 |
| 579 | 20230816 | 093600 | 30831536300 | 157800 | 157900 | 158000 | 157800 | 1213 |
| 580 | 20230816 | 093500 | 30640060300 | 157900 | 158000 | 158100 | 157900 | 585 |
| 581 | 20230816 | 093400 | 30547626500 | 157900 | 158500 | 158500 | 157900 | 1043 |
| 582 | 20230816 | 093300 | 30382650800 | 158400 | 158700 | 158800 | 158400 | 1024 |
| 583 | 20230816 | 093200 | 30220372100 | 158800 | 159000 | 159200 | 158500 | 2671 |
| 584 | 20230816 | 093100 | 29795824800 | 159000 | 158800 | 159100 | 158800 | 2473 |
| 585 | 20230816 | 093000 | 29402675800 | 158800 | 158700 | 159000 | 158100 | 2632 |
| 586 | 20230816 | 092900 | 28985468900 | 158600 | 159000 | 159100 | 158600 | 1893 |
| 587 | 20230816 | 092800 | 28684806700 | 159000 | 159300 | 159500 | 158800 | 2122 |
| 588 | 20230816 | 092700 | 28347165700 | 159300 | 159500 | 159600 | 158500 | 3219 |
| 589 | 20230816 | 092600 | 27835897300 | 159500 | 160800 | 160800 | 159400 | 2399 |
| 590 | 20230816 | 092500 | 27451802000 | 160800 | 160300 | 162100 | 160300 | 7874 |
| 591 | 20230816 | 092400 | 26181735800 | 160400 | 160900 | 160900 | 160000 | 3245 |
| 592 | 20230816 | 092300 | 25661192600 | 160900 | 160800 | 161000 | 160600 | 3487 |
| 593 | 20230816 | 092200 | 25100391900 | 160800 | 159900 | 160800 | 159800 | 10632 |
| 594 | 20230816 | 092100 | 23396152700 | 159900 | 159200 | 159900 | 158800 | 8117 |
| 595 | 20230816 | 092000 | 22101586100 | 159300 | 159000 | 159700 | 158900 | 4360 |
| 596 | 20230816 | 091900 | 21406973000 | 158900 | 158400 | 159500 | 158400 | 3396 |
| 597 | 20230816 | 091800 | 20867415900 | 158500 | 158200 | 158500 | 158100 | 1401 |
| 598 | 20230816 | 091700 | 20645668800 | 158200 | 157400 | 158200 | 157300 | 2852 |
| 599 | 20230816 | 091600 | 20196099200 | 157400 | 156000 | 157400 | 156000 | 4845 |
| 600 | 20230816 | 091500 | 19436096800 | 156100 | 156600 | 156600 | 155900 | 3723 |
| 601 | 20230816 | 091400 | 18854964700 | 156600 | 156100 | 156800 | 156000 | 2030 |
| 602 | 20230816 | 091300 | 18537512800 | 156100 | 157000 | 157000 | 156100 | 4062 |
| 603 | 20230816 | 091200 | 17901748500 | 157000 | 157300 | 157400 | 157000 | 1692 |
| 604 | 20230816 | 091100 | 17635692100 | 157400 | 157800 | 157800 | 157200 | 3903 |
| 605 | 20230816 | 091000 | 17021171100 | 157900 | 157500 | 159000 | 157200 | 3992 |
| 606 | 20230816 | 090900 | 16390041400 | 157500 | 158800 | 158900 | 156800 | 6148 |
| 607 | 20230816 | 090800 | 15418941600 | 158800 | 158000 | 159700 | 157900 | 7947 |
| 608 | 20230816 | 090700 | 14157168000 | 158100 | 158400 | 158700 | 157700 | 3665 |
| 609 | 20230816 | 090600 | 13577622700 | 158500 | 159900 | 160100 | 158300 | 6371 |
| 610 | 20230816 | 090500 | 12564869200 | 160000 | 159800 | 160200 | 159800 | 11540 |
| 611 | 20230816 | 090400 | 10718369200 | 159700 | 157300 | 160100 | 157100 | 16088 |
| 612 | 20230816 | 090300 | 8162064900 | 157300 | 156800 | 157500 | 156200 | 10628 |
| 613 | 20230816 | 090200 | 6493610200 | 156700 | 157400 | 157600 | 156600 | 10393 |
| 614 | 20230816 | 090100 | 4860805400 | 157500 | 157500 | 157900 | 156900 | 10582 |
| 615 | 20230816 | 090000 | 3195926400 | 157500 | 155000 | 157500 | 155000 | 20509 |