35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 3 | 20230822 | 185200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 4 | 20230822 | 185100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 5 | 20230822 | 185000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 6 | 20230822 | 184900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 7 | 20230822 | 184800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 8 | 20230822 | 184700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 9 | 20230822 | 184600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 10 | 20230822 | 184500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 11 | 20230822 | 184400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 12 | 20230822 | 184300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 13 | 20230822 | 184200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 14 | 20230822 | 184100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 15 | 20230822 | 184000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 16 | 20230822 | 183900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 17 | 20230822 | 183800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 18 | 20230822 | 183700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 19 | 20230822 | 183600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 20 | 20230822 | 183500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 21 | 20230822 | 183400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 22 | 20230822 | 183300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 23 | 20230822 | 183200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 24 | 20230822 | 183100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 25 | 20230822 | 183000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 26 | 20230822 | 182900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 27 | 20230822 | 182800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 28 | 20230822 | 182700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 29 | 20230822 | 182600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 30 | 20230822 | 182500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 31 | 20230822 | 182400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 32 | 20230822 | 182300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 33 | 20230822 | 182200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 34 | 20230822 | 182100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 35 | 20230822 | 182000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 36 | 20230822 | 181900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 37 | 20230822 | 181800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 38 | 20230822 | 181700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 39 | 20230822 | 181600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 40 | 20230822 | 181500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 41 | 20230822 | 181400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 42 | 20230822 | 181300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 43 | 20230822 | 181200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 44 | 20230822 | 181100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 45 | 20230822 | 181000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 46 | 20230822 | 180900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 47 | 20230822 | 180800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 48 | 20230822 | 180700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 49 | 20230822 | 180600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 50 | 20230822 | 180500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 51 | 20230822 | 180400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 52 | 20230822 | 180300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 53 | 20230822 | 180200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 54 | 20230822 | 180100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 55 | 20230822 | 180000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 56 | 20230822 | 175900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 57 | 20230822 | 175800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 58 | 20230822 | 175700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 59 | 20230822 | 175600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 60 | 20230822 | 175500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 61 | 20230822 | 175400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 62 | 20230822 | 175300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 63 | 20230822 | 175200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 64 | 20230822 | 175100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 65 | 20230822 | 175000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 66 | 20230822 | 174900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 67 | 20230822 | 174800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 68 | 20230822 | 174700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 69 | 20230822 | 174600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 70 | 20230822 | 174500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 71 | 20230822 | 174400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 72 | 20230822 | 174300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 73 | 20230822 | 174200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 74 | 20230822 | 174100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 75 | 20230822 | 174000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 76 | 20230822 | 173900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 77 | 20230822 | 173800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 78 | 20230822 | 173700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 79 | 20230822 | 173600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 80 | 20230822 | 173500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 81 | 20230822 | 173400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 82 | 20230822 | 173300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 83 | 20230822 | 173200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 84 | 20230822 | 173100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 85 | 20230822 | 173000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 86 | 20230822 | 172900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 87 | 20230822 | 172800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 88 | 20230822 | 172700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 89 | 20230822 | 172600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 90 | 20230822 | 172500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 91 | 20230822 | 172400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 92 | 20230822 | 172300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 93 | 20230822 | 172200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 94 | 20230822 | 172100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 95 | 20230822 | 172000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 96 | 20230822 | 171900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 97 | 20230822 | 171800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 98 | 20230822 | 171700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 99 | 20230822 | 171600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 100 | 20230822 | 171500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 101 | 20230822 | 171400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 102 | 20230822 | 171300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 103 | 20230822 | 171200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 104 | 20230822 | 171100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 105 | 20230822 | 171000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 106 | 20230822 | 170900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 107 | 20230822 | 170800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 108 | 20230822 | 170700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 109 | 20230822 | 170600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 110 | 20230822 | 170500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 111 | 20230822 | 170400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 112 | 20230822 | 170300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 113 | 20230822 | 170200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 114 | 20230822 | 170100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 115 | 20230822 | 170000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 116 | 20230822 | 165900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 117 | 20230822 | 165800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 118 | 20230822 | 165700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 119 | 20230822 | 165600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 120 | 20230822 | 165500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 121 | 20230822 | 165400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 122 | 20230822 | 165300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 123 | 20230822 | 165200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 124 | 20230822 | 165100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 125 | 20230822 | 165000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 126 | 20230822 | 164900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 127 | 20230822 | 164800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 128 | 20230822 | 164700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 129 | 20230822 | 164600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 130 | 20230822 | 164500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 131 | 20230822 | 164400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 132 | 20230822 | 164300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 133 | 20230822 | 164200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 134 | 20230822 | 164100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 135 | 20230822 | 164000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 136 | 20230822 | 163900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 137 | 20230822 | 163800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 138 | 20230822 | 163700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 139 | 20230822 | 163600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 140 | 20230822 | 163500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 141 | 20230822 | 163400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 142 | 20230822 | 163300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 143 | 20230822 | 163200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 144 | 20230822 | 163100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 145 | 20230822 | 163000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 146 | 20230822 | 162900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 147 | 20230822 | 162800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 148 | 20230822 | 162700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 149 | 20230822 | 162600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 150 | 20230822 | 162500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 151 | 20230822 | 162400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 152 | 20230822 | 162300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 153 | 20230822 | 162200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 154 | 20230822 | 162100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 155 | 20230822 | 162000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 156 | 20230822 | 161900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 157 | 20230822 | 161800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 158 | 20230822 | 161700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 159 | 20230822 | 161600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 160 | 20230822 | 161500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 161 | 20230822 | 161400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 162 | 20230822 | 161300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 163 | 20230822 | 161200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 164 | 20230822 | 161100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 165 | 20230822 | 161000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 166 | 20230822 | 160900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 167 | 20230822 | 160800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 168 | 20230822 | 160700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 169 | 20230822 | 160600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 170 | 20230822 | 160500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 171 | 20230822 | 160400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 172 | 20230822 | 160300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 173 | 20230822 | 160200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 174 | 20230822 | 160100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 175 | 20230822 | 160000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 176 | 20230822 | 155900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 177 | 20230822 | 155800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 178 | 20230822 | 155700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 179 | 20230822 | 155600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 180 | 20230822 | 155500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 181 | 20230822 | 155400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 182 | 20230822 | 155300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 183 | 20230822 | 155200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 184 | 20230822 | 155100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 185 | 20230822 | 155000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 186 | 20230822 | 154900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 187 | 20230822 | 154800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 188 | 20230822 | 154700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 189 | 20230822 | 154600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 190 | 20230822 | 154500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 191 | 20230822 | 154400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 192 | 20230822 | 154300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 193 | 20230822 | 154200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 194 | 20230822 | 154100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 195 | 20230822 | 154000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 196 | 20230822 | 153900 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 197 | 20230822 | 153800 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 198 | 20230822 | 153700 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 199 | 20230822 | 153600 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 200 | 20230822 | 153500 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 201 | 20230822 | 153400 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 202 | 20230822 | 153300 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 203 | 20230822 | 153200 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 204 | 20230822 | 153100 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 0 |
| 205 | 20230822 | 153000 | 47806160700 | 108900 | 108900 | 108900 | 108900 | 10550 |
| 206 | 20230822 | 152900 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 207 | 20230822 | 152800 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20230822 | 152700 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20230822 | 152600 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20230822 | 152500 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20230822 | 152400 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20230822 | 152300 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 213 | 20230822 | 152200 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20230822 | 152100 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20230822 | 152000 | 46657265700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20230822 | 151900 | 46657265700 | 109000 | 109300 | 109500 | 108900 | 1904 |
| 217 | 20230822 | 151800 | 46449563700 | 109000 | 109100 | 109200 | 108900 | 885 |
| 218 | 20230822 | 151700 | 46353109300 | 109100 | 109000 | 109100 | 108900 | 724 |
| 219 | 20230822 | 151600 | 46274189000 | 109000 | 108900 | 109100 | 108800 | 3025 |
| 220 | 20230822 | 151500 | 45944629700 | 108900 | 108900 | 109000 | 108900 | 1419 |
| 221 | 20230822 | 151400 | 45790010700 | 108900 | 109000 | 109000 | 108900 | 324 |
| 222 | 20230822 | 151300 | 45754722700 | 109000 | 108900 | 109000 | 108900 | 943 |
| 223 | 20230822 | 151200 | 45652003000 | 108900 | 109000 | 109000 | 108900 | 592 |
| 224 | 20230822 | 151100 | 45587531600 | 109000 | 109100 | 109100 | 108900 | 387 |
| 225 | 20230822 | 151000 | 45545345100 | 109100 | 109100 | 109100 | 109000 | 467 |
| 226 | 20230822 | 150900 | 45494431500 | 109100 | 109000 | 109100 | 108900 | 705 |
| 227 | 20230822 | 150800 | 45417592100 | 109000 | 109000 | 109100 | 108900 | 1299 |
| 228 | 20230822 | 150700 | 45276000700 | 109100 | 109000 | 109100 | 109000 | 787 |
| 229 | 20230822 | 150600 | 45190178700 | 109100 | 109000 | 109100 | 109000 | 257 |
| 230 | 20230822 | 150500 | 45162153200 | 109000 | 109000 | 109100 | 109000 | 269 |
| 231 | 20230822 | 150400 | 45132825200 | 109100 | 109000 | 109100 | 109000 | 265 |
| 232 | 20230822 | 150300 | 45103925700 | 109100 | 109100 | 109100 | 109000 | 241 |
| 233 | 20230822 | 150200 | 45077638600 | 109000 | 109100 | 109200 | 109000 | 527 |
| 234 | 20230822 | 150100 | 45020145500 | 109200 | 109100 | 109200 | 109100 | 213 |
| 235 | 20230822 | 150000 | 44996893600 | 109100 | 109300 | 109300 | 109100 | 461 |
| 236 | 20230822 | 145900 | 44946551200 | 109300 | 109300 | 109300 | 109200 | 1238 |
| 237 | 20230822 | 145800 | 44811256200 | 109300 | 109100 | 109300 | 109100 | 1045 |
| 238 | 20230822 | 145700 | 44697144400 | 109100 | 109200 | 109200 | 109100 | 349 |
| 239 | 20230822 | 145600 | 44659047100 | 109200 | 109200 | 109200 | 109100 | 170 |
| 240 | 20230822 | 145500 | 44640487200 | 109200 | 109100 | 109200 | 109100 | 424 |
| 241 | 20230822 | 145400 | 44594194200 | 109100 | 109200 | 109200 | 109100 | 348 |
| 242 | 20230822 | 145300 | 44556210600 | 109100 | 109300 | 109300 | 109100 | 209 |
| 243 | 20230822 | 145200 | 44533392200 | 109200 | 109200 | 109300 | 109100 | 435 |
| 244 | 20230822 | 145100 | 44485883900 | 109100 | 109200 | 109300 | 109100 | 354 |
| 245 | 20230822 | 145000 | 44447225300 | 109200 | 109100 | 109200 | 109000 | 485 |
| 246 | 20230822 | 144900 | 44394299600 | 109000 | 109100 | 109100 | 108900 | 469 |
| 247 | 20230822 | 144800 | 44343149400 | 109000 | 109100 | 109100 | 109000 | 1277 |
| 248 | 20230822 | 144700 | 44203891100 | 109100 | 109200 | 109300 | 109100 | 233 |
| 249 | 20230822 | 144600 | 44178448000 | 109200 | 109300 | 109400 | 109100 | 596 |
| 250 | 20230822 | 144500 | 44113332400 | 109400 | 109300 | 109400 | 109300 | 420 |
| 251 | 20230822 | 144400 | 44067409000 | 109300 | 109300 | 109400 | 109200 | 303 |
| 252 | 20230822 | 144300 | 44034285800 | 109400 | 109300 | 109400 | 109300 | 313 |
| 253 | 20230822 | 144200 | 44000056900 | 109200 | 109300 | 109400 | 109200 | 644 |
| 254 | 20230822 | 144100 | 43929657300 | 109200 | 109200 | 109300 | 109200 | 588 |
| 255 | 20230822 | 144000 | 43865433400 | 109200 | 109200 | 109200 | 109100 | 633 |
| 256 | 20230822 | 143900 | 43796353600 | 109200 | 109300 | 109300 | 109100 | 333 |
| 257 | 20230822 | 143800 | 43759981600 | 109200 | 109300 | 109300 | 109200 | 1282 |
| 258 | 20230822 | 143700 | 43619873500 | 109400 | 109400 | 109400 | 109300 | 648 |
| 259 | 20230822 | 143600 | 43548990300 | 109500 | 109300 | 109500 | 109300 | 1225 |
| 260 | 20230822 | 143500 | 43415022500 | 109400 | 109400 | 109400 | 109300 | 269 |
| 261 | 20230822 | 143400 | 43385602700 | 109300 | 109400 | 109400 | 109300 | 282 |
| 262 | 20230822 | 143300 | 43354758400 | 109300 | 109400 | 109400 | 109100 | 2410 |
| 263 | 20230822 | 143200 | 43091288800 | 109300 | 109300 | 109400 | 109300 | 189 |
| 264 | 20230822 | 143100 | 43070618900 | 109300 | 109300 | 109400 | 109300 | 764 |
| 265 | 20230822 | 143000 | 42987091100 | 109300 | 109400 | 109400 | 109300 | 354 |
| 266 | 20230822 | 142900 | 42948385300 | 109300 | 109200 | 109400 | 109200 | 641 |
| 267 | 20230822 | 142800 | 42878312200 | 109300 | 109300 | 109300 | 109200 | 324 |
| 268 | 20230822 | 142700 | 42842909400 | 109200 | 109300 | 109300 | 109200 | 199 |
| 269 | 20230822 | 142600 | 42821167000 | 109200 | 109400 | 109400 | 109200 | 665 |
| 270 | 20230822 | 142500 | 42748474200 | 109300 | 109300 | 109400 | 109300 | 305 |
| 271 | 20230822 | 142400 | 42715117800 | 109300 | 109300 | 109400 | 109300 | 641 |
| 272 | 20230822 | 142300 | 42644995900 | 109300 | 109400 | 109400 | 109300 | 1088 |
| 273 | 20230822 | 142200 | 42525978700 | 109300 | 109400 | 109400 | 109300 | 430 |
| 274 | 20230822 | 142100 | 42478942100 | 109400 | 109400 | 109400 | 109300 | 266 |
| 275 | 20230822 | 142000 | 42449849100 | 109400 | 109400 | 109400 | 109200 | 230 |
| 276 | 20230822 | 141900 | 42424694900 | 109300 | 109300 | 109300 | 109200 | 779 |
| 277 | 20230822 | 141800 | 42339563400 | 109300 | 109200 | 109300 | 109200 | 243 |
| 278 | 20230822 | 141700 | 42313008700 | 109300 | 109200 | 109300 | 109200 | 404 |
| 279 | 20230822 | 141600 | 42268883000 | 109200 | 109200 | 109300 | 109200 | 510 |
| 280 | 20230822 | 141500 | 42213157600 | 109200 | 109300 | 109300 | 109200 | 258 |
| 281 | 20230822 | 141400 | 42184968300 | 109300 | 109300 | 109300 | 109100 | 748 |
| 282 | 20230822 | 141300 | 42103289400 | 109300 | 109200 | 109300 | 109200 | 385 |
| 283 | 20230822 | 141200 | 42061218600 | 109200 | 109200 | 109300 | 109200 | 225 |
| 284 | 20230822 | 141100 | 42036637600 | 109300 | 109000 | 109300 | 109000 | 706 |
| 285 | 20230822 | 141000 | 41959560600 | 109000 | 109100 | 109100 | 109000 | 543 |
| 286 | 20230822 | 140900 | 41900340100 | 109100 | 109200 | 109200 | 108800 | 2376 |
| 287 | 20230822 | 140800 | 41641260900 | 109200 | 109100 | 109200 | 109000 | 634 |
| 288 | 20230822 | 140700 | 41572081500 | 109100 | 109100 | 109200 | 109000 | 965 |
| 289 | 20230822 | 140600 | 41466789900 | 109200 | 109100 | 109200 | 109100 | 254 |
| 290 | 20230822 | 140500 | 41439065900 | 109100 | 109200 | 109200 | 109100 | 417 |
| 291 | 20230822 | 140400 | 41393540900 | 109200 | 109200 | 109200 | 109100 | 265 |
| 292 | 20230822 | 140300 | 41364609200 | 109100 | 109200 | 109200 | 109100 | 322 |
| 293 | 20230822 | 140200 | 41329455400 | 109200 | 109200 | 109300 | 109200 | 685 |
| 294 | 20230822 | 140100 | 41254637100 | 109300 | 109300 | 109300 | 109200 | 374 |
| 295 | 20230822 | 140000 | 41213762400 | 109300 | 109200 | 109300 | 109200 | 919 |
| 296 | 20230822 | 135900 | 41113334100 | 109200 | 109200 | 109300 | 109200 | 831 |
| 297 | 20230822 | 135800 | 41022514800 | 109200 | 109100 | 109300 | 109100 | 311 |
| 298 | 20230822 | 135700 | 40988546800 | 109100 | 109100 | 109200 | 109100 | 554 |
| 299 | 20230822 | 135600 | 40928059300 | 109100 | 109300 | 109400 | 109000 | 1211 |
| 300 | 20230822 | 135500 | 40795816000 | 109400 | 109300 | 109400 | 109300 | 148 |
| 301 | 20230822 | 135400 | 40779628800 | 109300 | 109100 | 109400 | 109100 | 606 |
| 302 | 20230822 | 135300 | 40713410600 | 109200 | 109000 | 109200 | 108900 | 1482 |
| 303 | 20230822 | 135200 | 40551800500 | 109000 | 108900 | 109000 | 108900 | 211 |
| 304 | 20230822 | 135100 | 40528817300 | 108900 | 108900 | 109100 | 108800 | 1127 |
| 305 | 20230822 | 135000 | 40406019500 | 108900 | 108900 | 109000 | 108700 | 2918 |
| 306 | 20230822 | 134900 | 40088161200 | 108900 | 109100 | 109100 | 108900 | 2069 |
| 307 | 20230822 | 134800 | 39862591500 | 109100 | 109100 | 109200 | 108900 | 1455 |
| 308 | 20230822 | 134700 | 39703941200 | 109000 | 109200 | 109200 | 109000 | 767 |
| 309 | 20230822 | 134600 | 39620226100 | 109300 | 109200 | 109300 | 109200 | 106 |
| 310 | 20230822 | 134500 | 39608644700 | 109300 | 109300 | 109300 | 109200 | 435 |
| 311 | 20230822 | 134400 | 39561125900 | 109200 | 109400 | 109400 | 109100 | 2407 |
| 312 | 20230822 | 134300 | 39298166200 | 109400 | 109400 | 109400 | 109300 | 437 |
| 313 | 20230822 | 134200 | 39250371700 | 109400 | 109400 | 109400 | 109300 | 174 |
| 314 | 20230822 | 134100 | 39231338400 | 109400 | 109400 | 109500 | 109300 | 337 |
| 315 | 20230822 | 134000 | 39194469400 | 109400 | 109300 | 109500 | 109300 | 917 |
| 316 | 20230822 | 133900 | 39094205800 | 109400 | 109400 | 109400 | 109300 | 200 |
| 317 | 20230822 | 133800 | 39072331500 | 109300 | 109400 | 109500 | 109300 | 1033 |
| 318 | 20230822 | 133700 | 38959323700 | 109500 | 109500 | 109500 | 109400 | 240 |
| 319 | 20230822 | 133600 | 38933056700 | 109500 | 109500 | 109500 | 109400 | 238 |
| 320 | 20230822 | 133500 | 38906999800 | 109500 | 109500 | 109600 | 109400 | 254 |
| 321 | 20230822 | 133400 | 38879186900 | 109500 | 109500 | 109600 | 109500 | 217 |
| 322 | 20230822 | 133300 | 38855422000 | 109500 | 109600 | 109700 | 109400 | 840 |
| 323 | 20230822 | 133200 | 38763338100 | 109600 | 109500 | 109700 | 109400 | 5574 |
| 324 | 20230822 | 133100 | 38152744500 | 109600 | 109900 | 109900 | 109500 | 1552 |
| 325 | 20230822 | 133000 | 37982478000 | 109800 | 109900 | 109900 | 109800 | 379 |
| 326 | 20230822 | 132900 | 37940850700 | 109900 | 109900 | 109900 | 109800 | 295 |
| 327 | 20230822 | 132800 | 37908432300 | 109800 | 109800 | 109900 | 109800 | 282 |
| 328 | 20230822 | 132700 | 37877444200 | 109900 | 109900 | 109900 | 109800 | 260 |
| 329 | 20230822 | 132600 | 37848878600 | 109800 | 109800 | 109900 | 109800 | 160 |
| 330 | 20230822 | 132500 | 37831301400 | 109800 | 109900 | 109900 | 109800 | 309 |
| 331 | 20230822 | 132400 | 37797353900 | 109900 | 109800 | 109900 | 109700 | 429 |
| 332 | 20230822 | 132300 | 37750251000 | 109800 | 109900 | 109900 | 109700 | 442 |
| 333 | 20230822 | 132200 | 37701717300 | 109900 | 109900 | 110000 | 109700 | 1357 |
| 334 | 20230822 | 132100 | 37552700600 | 109800 | 109900 | 109900 | 109800 | 434 |
| 335 | 20230822 | 132000 | 37505011900 | 109900 | 109900 | 109900 | 109800 | 330 |
| 336 | 20230822 | 131900 | 37468748500 | 109900 | 109800 | 109900 | 109800 | 126 |
| 337 | 20230822 | 131800 | 37454903600 | 109900 | 109800 | 109900 | 109800 | 393 |
| 338 | 20230822 | 131700 | 37411720100 | 109800 | 109900 | 109900 | 109800 | 437 |
| 339 | 20230822 | 131600 | 37363716200 | 109900 | 109800 | 109900 | 109800 | 200 |
| 340 | 20230822 | 131500 | 37341745800 | 109900 | 109900 | 109900 | 109800 | 247 |
| 341 | 20230822 | 131400 | 37314606400 | 109900 | 109800 | 109900 | 109700 | 496 |
| 342 | 20230822 | 131300 | 37260135900 | 109800 | 109700 | 109800 | 109600 | 465 |
| 343 | 20230822 | 131200 | 37209097900 | 109700 | 109500 | 109700 | 109500 | 922 |
| 344 | 20230822 | 131100 | 37108045200 | 109500 | 109700 | 109700 | 109500 | 662 |
| 345 | 20230822 | 131000 | 37035487800 | 109700 | 109700 | 109700 | 109600 | 535 |
| 346 | 20230822 | 130900 | 36976810100 | 109600 | 109900 | 109900 | 109600 | 1725 |
| 347 | 20230822 | 130800 | 36787503600 | 109900 | 109800 | 109900 | 109800 | 205 |
| 348 | 20230822 | 130700 | 36764981000 | 109900 | 110000 | 110000 | 109800 | 1810 |
| 349 | 20230822 | 130600 | 36566059200 | 110100 | 110000 | 110100 | 110000 | 323 |
| 350 | 20230822 | 130500 | 36530503600 | 110000 | 110200 | 110200 | 109900 | 1147 |
| 351 | 20230822 | 130400 | 36404289500 | 110200 | 110100 | 110200 | 110100 | 178 |
| 352 | 20230822 | 130300 | 36384680500 | 110100 | 110100 | 110200 | 110100 | 613 |
| 353 | 20230822 | 130200 | 36317166100 | 110200 | 110300 | 110400 | 110100 | 1219 |
| 354 | 20230822 | 130100 | 36182765300 | 110400 | 110400 | 110400 | 110300 | 346 |
| 355 | 20230822 | 130000 | 36144575900 | 110400 | 110200 | 110400 | 110200 | 1048 |
| 356 | 20230822 | 125900 | 36028928100 | 110300 | 110300 | 110300 | 110200 | 485 |
| 357 | 20230822 | 125800 | 35975442000 | 110200 | 110200 | 110300 | 110100 | 227 |
| 358 | 20230822 | 125700 | 35950414800 | 110200 | 110200 | 110200 | 110100 | 399 |
| 359 | 20230822 | 125600 | 35906446500 | 110200 | 110300 | 110300 | 110100 | 722 |
| 360 | 20230822 | 125500 | 35826886500 | 110200 | 110100 | 110300 | 110100 | 739 |
| 361 | 20230822 | 125400 | 35745432100 | 110200 | 110200 | 110200 | 110100 | 480 |
| 362 | 20230822 | 125300 | 35692541100 | 110200 | 110200 | 110200 | 110100 | 220 |
| 363 | 20230822 | 125200 | 35668299700 | 110200 | 110100 | 110300 | 110100 | 436 |
| 364 | 20230822 | 125100 | 35620269900 | 110100 | 110200 | 110200 | 110100 | 606 |
| 365 | 20230822 | 125000 | 35553509400 | 110200 | 109900 | 110200 | 109900 | 2752 |
| 366 | 20230822 | 124900 | 35250632700 | 110000 | 109900 | 110000 | 109900 | 460 |
| 367 | 20230822 | 124800 | 35200067800 | 110000 | 110000 | 110000 | 109900 | 419 |
| 368 | 20230822 | 124700 | 35154003900 | 110000 | 110000 | 110000 | 109900 | 257 |
| 369 | 20230822 | 124600 | 35125743700 | 110000 | 110000 | 110000 | 109900 | 357 |
| 370 | 20230822 | 124500 | 35086496000 | 110000 | 109900 | 110000 | 109900 | 242 |
| 371 | 20230822 | 124400 | 35059886500 | 110000 | 109900 | 110000 | 109800 | 691 |
| 372 | 20230822 | 124300 | 34983935900 | 109900 | 109900 | 110000 | 109900 | 446 |
| 373 | 20230822 | 124200 | 34934909700 | 109900 | 110000 | 110000 | 109900 | 270 |
| 374 | 20230822 | 124100 | 34905217600 | 110000 | 109900 | 110000 | 109800 | 545 |
| 375 | 20230822 | 124000 | 34845317400 | 109900 | 109900 | 109900 | 109800 | 783 |
| 376 | 20230822 | 123900 | 34759325400 | 109900 | 109700 | 109900 | 109700 | 1427 |
| 377 | 20230822 | 123800 | 34602692500 | 109800 | 109700 | 109800 | 109700 | 360 |
| 378 | 20230822 | 123700 | 34563177300 | 109800 | 109700 | 109800 | 109700 | 285 |
| 379 | 20230822 | 123600 | 34531897400 | 109700 | 109700 | 109800 | 109700 | 244 |
| 380 | 20230822 | 123500 | 34505118300 | 109700 | 109700 | 109800 | 109700 | 343 |
| 381 | 20230822 | 123400 | 34467468900 | 109700 | 109800 | 109800 | 109700 | 203 |
| 382 | 20230822 | 123300 | 34445188900 | 109800 | 109800 | 109800 | 109600 | 636 |
| 383 | 20230822 | 123200 | 34375414300 | 109800 | 109600 | 109800 | 109600 | 813 |
| 384 | 20230822 | 123100 | 34286206600 | 109600 | 109700 | 109800 | 109600 | 1027 |
| 385 | 20230822 | 123000 | 34173537100 | 109700 | 109700 | 109800 | 109600 | 527 |
| 386 | 20230822 | 122900 | 34115726700 | 109700 | 109800 | 109800 | 109600 | 425 |
| 387 | 20230822 | 122800 | 34069086100 | 109800 | 109800 | 109900 | 109700 | 425 |
| 388 | 20230822 | 122700 | 34022428900 | 109900 | 109900 | 109900 | 109700 | 4647 |
| 389 | 20230822 | 122600 | 33512148100 | 109800 | 110000 | 110000 | 109800 | 859 |
| 390 | 20230822 | 122500 | 33417746100 | 109900 | 110000 | 110000 | 109900 | 407 |
| 391 | 20230822 | 122400 | 33372996800 | 110000 | 110000 | 110000 | 109900 | 310 |
| 392 | 20230822 | 122300 | 33338904400 | 109900 | 109900 | 110000 | 109800 | 460 |
| 393 | 20230822 | 122200 | 33288342400 | 110000 | 109800 | 110000 | 109800 | 726 |
| 394 | 20230822 | 122100 | 33208553500 | 109800 | 109900 | 109900 | 109800 | 387 |
| 395 | 20230822 | 122000 | 33166033000 | 109900 | 109900 | 109900 | 109800 | 778 |
| 396 | 20230822 | 121900 | 33080543300 | 109900 | 109800 | 109900 | 109800 | 187 |
| 397 | 20230822 | 121800 | 33059999100 | 109800 | 109800 | 109900 | 109600 | 3779 |
| 398 | 20230822 | 121700 | 32645135800 | 109900 | 109800 | 109900 | 109800 | 475 |
| 399 | 20230822 | 121600 | 32592941700 | 109900 | 109900 | 109900 | 109800 | 2157 |
| 400 | 20230822 | 121500 | 32355898200 | 109900 | 109800 | 109900 | 109800 | 300 |
| 401 | 20230822 | 121400 | 32322934700 | 109800 | 109700 | 109900 | 109700 | 1110 |
| 402 | 20230822 | 121300 | 32201034800 | 109800 | 109800 | 109800 | 109700 | 414 |
| 403 | 20230822 | 121200 | 32155603100 | 109700 | 109600 | 109800 | 109600 | 855 |
| 404 | 20230822 | 121100 | 32061751400 | 109600 | 109600 | 109800 | 109600 | 518 |
| 405 | 20230822 | 121000 | 32004928100 | 109700 | 109700 | 109700 | 109600 | 350 |
| 406 | 20230822 | 120900 | 31966543200 | 109600 | 109600 | 109700 | 109400 | 2090 |
| 407 | 20230822 | 120800 | 31737656700 | 109600 | 109700 | 109700 | 109600 | 315 |
| 408 | 20230822 | 120700 | 31703109600 | 109700 | 109600 | 109700 | 109600 | 363 |
| 409 | 20230822 | 120600 | 31663294700 | 109600 | 109700 | 109700 | 109600 | 231 |
| 410 | 20230822 | 120500 | 31637962900 | 109600 | 109600 | 109700 | 109500 | 412 |
| 411 | 20230822 | 120400 | 31592810600 | 109500 | 109600 | 109600 | 109500 | 560 |
| 412 | 20230822 | 120300 | 31531470700 | 109500 | 109600 | 109600 | 109500 | 726 |
| 413 | 20230822 | 120200 | 31451910700 | 109600 | 109500 | 109700 | 109400 | 1848 |
| 414 | 20230822 | 120100 | 31249469500 | 109500 | 109300 | 109500 | 109300 | 759 |
| 415 | 20230822 | 120000 | 31166439100 | 109400 | 109200 | 109400 | 109200 | 1358 |
| 416 | 20230822 | 115900 | 31017992600 | 109300 | 109300 | 109300 | 109200 | 248 |
| 417 | 20230822 | 115800 | 30990888400 | 109200 | 109200 | 109300 | 109200 | 373 |
| 418 | 20230822 | 115700 | 30950140100 | 109300 | 109200 | 109300 | 109200 | 295 |
| 419 | 20230822 | 115600 | 30917908400 | 109200 | 109300 | 109300 | 109200 | 295 |
| 420 | 20230822 | 115500 | 30885667300 | 109200 | 109300 | 109300 | 109200 | 262 |
| 421 | 20230822 | 115400 | 30857049100 | 109300 | 109200 | 109300 | 109100 | 684 |
| 422 | 20230822 | 115300 | 30782352400 | 109200 | 109100 | 109200 | 109100 | 397 |
| 423 | 20230822 | 115200 | 30739022800 | 109200 | 109200 | 109200 | 109100 | 172 |
| 424 | 20230822 | 115100 | 30720244400 | 109100 | 109100 | 109200 | 109100 | 504 |
| 425 | 20230822 | 115000 | 30665226600 | 109200 | 109200 | 109200 | 109100 | 279 |
| 426 | 20230822 | 114900 | 30634768800 | 109100 | 109100 | 109200 | 109000 | 556 |
| 427 | 20230822 | 114800 | 30574100000 | 109100 | 109200 | 109200 | 109100 | 187 |
| 428 | 20230822 | 114700 | 30553684700 | 109200 | 109200 | 109200 | 109100 | 491 |
| 429 | 20230822 | 114600 | 30500076200 | 109200 | 109100 | 109200 | 109100 | 328 |
| 430 | 20230822 | 114500 | 30464272800 | 109200 | 109200 | 109300 | 109100 | 484 |
| 431 | 20230822 | 114400 | 30411405200 | 109200 | 109400 | 109400 | 109200 | 929 |
| 432 | 20230822 | 114300 | 30309895500 | 109300 | 109300 | 109400 | 109200 | 712 |
| 433 | 20230822 | 114200 | 30232079200 | 109300 | 109200 | 109300 | 109100 | 1065 |
| 434 | 20230822 | 114100 | 30115823100 | 109200 | 109100 | 109200 | 109100 | 531 |
| 435 | 20230822 | 114000 | 30057850800 | 109200 | 109100 | 109200 | 109100 | 547 |
| 436 | 20230822 | 113900 | 29998126100 | 109100 | 109200 | 109200 | 109100 | 764 |
| 437 | 20230822 | 113800 | 29914719400 | 109200 | 109100 | 109200 | 109100 | 724 |
| 438 | 20230822 | 113700 | 29835700900 | 109100 | 109100 | 109100 | 109000 | 394 |
| 439 | 20230822 | 113600 | 29792723900 | 109100 | 109100 | 109100 | 109000 | 375 |
| 440 | 20230822 | 113500 | 29751820900 | 109100 | 109000 | 109100 | 109000 | 350 |
| 441 | 20230822 | 113400 | 29713643900 | 109100 | 109000 | 109100 | 109000 | 268 |
| 442 | 20230822 | 113300 | 29684418500 | 109100 | 109100 | 109100 | 109000 | 219 |
| 443 | 20230822 | 113200 | 29660534000 | 109100 | 109000 | 109100 | 109000 | 393 |
| 444 | 20230822 | 113100 | 29617668100 | 109100 | 109000 | 109100 | 109000 | 1623 |
| 445 | 20230822 | 113000 | 29440709200 | 109000 | 109000 | 109000 | 108900 | 190 |
| 446 | 20230822 | 112900 | 29420002900 | 109000 | 108900 | 109000 | 108900 | 838 |
| 447 | 20230822 | 112800 | 29328666500 | 109000 | 108900 | 109000 | 108900 | 752 |
| 448 | 20230822 | 112700 | 29246751900 | 108900 | 108900 | 108900 | 108800 | 207 |
| 449 | 20230822 | 112600 | 29224211300 | 108900 | 108900 | 108900 | 108800 | 252 |
| 450 | 20230822 | 112500 | 29196775300 | 108900 | 108900 | 108900 | 108800 | 427 |
| 451 | 20230822 | 112400 | 29150297800 | 108800 | 109000 | 109000 | 108800 | 955 |
| 452 | 20230822 | 112300 | 29046290400 | 109000 | 108900 | 109000 | 108800 | 1153 |
| 453 | 20230822 | 112200 | 28920696800 | 108900 | 108700 | 108900 | 108600 | 817 |
| 454 | 20230822 | 112100 | 28831846800 | 108600 | 108500 | 108700 | 108500 | 723 |
| 455 | 20230822 | 112000 | 28753334600 | 108600 | 108500 | 108600 | 108500 | 181 |
| 456 | 20230822 | 111900 | 28733685900 | 108500 | 108600 | 108600 | 108500 | 391 |
| 457 | 20230822 | 111800 | 28691229400 | 108600 | 108600 | 108600 | 108500 | 259 |
| 458 | 20230822 | 111700 | 28663109700 | 108600 | 108500 | 108600 | 108500 | 231 |
| 459 | 20230822 | 111600 | 28638033400 | 108400 | 108500 | 108600 | 108400 | 351 |
| 460 | 20230822 | 111500 | 28599951600 | 108600 | 108500 | 108600 | 108400 | 551 |
| 461 | 20230822 | 111400 | 28540173900 | 108500 | 108500 | 108500 | 108400 | 431 |
| 462 | 20230822 | 111300 | 28493419500 | 108500 | 108500 | 108500 | 108400 | 452 |
| 463 | 20230822 | 111200 | 28444396500 | 108400 | 108400 | 108500 | 108400 | 305 |
| 464 | 20230822 | 111100 | 28411316200 | 108500 | 108400 | 108500 | 108400 | 189 |
| 465 | 20230822 | 111000 | 28390815400 | 108500 | 108500 | 108500 | 108400 | 582 |
| 466 | 20230822 | 110900 | 28327703100 | 108400 | 108500 | 108500 | 108400 | 228 |
| 467 | 20230822 | 110800 | 28302976100 | 108500 | 108700 | 108800 | 108500 | 1691 |
| 468 | 20230822 | 110700 | 28119414700 | 108700 | 108700 | 108800 | 108700 | 241 |
| 469 | 20230822 | 110600 | 28093201500 | 108700 | 108800 | 108900 | 108700 | 527 |
| 470 | 20230822 | 110500 | 28035855700 | 108900 | 108800 | 108900 | 108700 | 407 |
| 471 | 20230822 | 110400 | 27991573600 | 108800 | 108400 | 108800 | 108300 | 2157 |
| 472 | 20230822 | 110300 | 27757335400 | 108300 | 108400 | 108500 | 108300 | 248 |
| 473 | 20230822 | 110200 | 27730454200 | 108400 | 108700 | 108700 | 108400 | 855 |
| 474 | 20230822 | 110100 | 27637659800 | 108700 | 108600 | 108700 | 108500 | 191 |
| 475 | 20230822 | 110000 | 27616911000 | 108600 | 108600 | 108600 | 108500 | 505 |
| 476 | 20230822 | 105900 | 27562073000 | 108500 | 108600 | 108600 | 108500 | 330 |
| 477 | 20230822 | 105800 | 27526245800 | 108600 | 108500 | 108600 | 108500 | 361 |
| 478 | 20230822 | 105700 | 27487048100 | 108500 | 108600 | 108600 | 108500 | 278 |
| 479 | 20230822 | 105600 | 27456876000 | 108600 | 108600 | 108600 | 108500 | 231 |
| 480 | 20230822 | 105500 | 27431800400 | 108500 | 108400 | 108600 | 108400 | 634 |
| 481 | 20230822 | 105400 | 27363025200 | 108400 | 108400 | 108500 | 108300 | 252 |
| 482 | 20230822 | 105300 | 27335703800 | 108300 | 108500 | 108600 | 108200 | 2000 |
| 483 | 20230822 | 105200 | 27118821700 | 108500 | 108500 | 108800 | 108500 | 148 |
| 484 | 20230822 | 105100 | 27102751200 | 108600 | 108900 | 108900 | 108500 | 716 |
| 485 | 20230822 | 105000 | 27024948100 | 108900 | 108900 | 108900 | 108800 | 1399 |
| 486 | 20230822 | 104900 | 26872642500 | 108800 | 109000 | 109000 | 108800 | 570 |
| 487 | 20230822 | 104800 | 26810577400 | 109000 | 108900 | 109000 | 108800 | 173 |
| 488 | 20230822 | 104700 | 26791730800 | 108900 | 109000 | 109100 | 108800 | 3467 |
| 489 | 20230822 | 104600 | 26414014600 | 109100 | 108900 | 109100 | 108800 | 3891 |
| 490 | 20230822 | 104500 | 25990145200 | 108900 | 108700 | 108900 | 108600 | 1593 |
| 491 | 20230822 | 104400 | 25816928900 | 108700 | 108600 | 108700 | 108600 | 171 |
| 492 | 20230822 | 104300 | 25798354900 | 108600 | 108700 | 108700 | 108500 | 295 |
| 493 | 20230822 | 104200 | 25766308400 | 108700 | 108600 | 108700 | 108500 | 1309 |
| 494 | 20230822 | 104100 | 25624224600 | 108700 | 108700 | 108700 | 108600 | 1090 |
| 495 | 20230822 | 104000 | 25505777200 | 108700 | 108600 | 108800 | 108600 | 469 |
| 496 | 20230822 | 103900 | 25454814900 | 108700 | 108600 | 108700 | 108600 | 437 |
| 497 | 20230822 | 103800 | 25407320600 | 108600 | 108600 | 108700 | 108600 | 321 |
| 498 | 20230822 | 103700 | 25372434700 | 108600 | 108600 | 108600 | 108500 | 413 |
| 499 | 20230822 | 103600 | 25327593100 | 108500 | 108500 | 108700 | 108400 | 1044 |
| 500 | 20230822 | 103500 | 25214263600 | 108400 | 108300 | 108500 | 108300 | 781 |
| 501 | 20230822 | 103400 | 25129642100 | 108300 | 108400 | 108500 | 108200 | 937 |
| 502 | 20230822 | 103300 | 25028113200 | 108500 | 108100 | 108500 | 108000 | 1357 |
| 503 | 20230822 | 103200 | 24881197500 | 108100 | 108000 | 108300 | 108000 | 480 |
| 504 | 20230822 | 103100 | 24829300800 | 108100 | 108200 | 108400 | 108100 | 2019 |
| 505 | 20230822 | 103000 | 24610803000 | 108200 | 108200 | 108400 | 108200 | 1084 |
| 506 | 20230822 | 102900 | 24493415600 | 108300 | 108100 | 108300 | 108100 | 771 |
| 507 | 20230822 | 102800 | 24409990800 | 108100 | 108300 | 108300 | 108100 | 218 |
| 508 | 20230822 | 102700 | 24386403100 | 108200 | 108200 | 108300 | 108100 | 585 |
| 509 | 20230822 | 102600 | 24323101900 | 108100 | 108200 | 108300 | 108100 | 790 |
| 510 | 20230822 | 102500 | 24237628400 | 108200 | 108300 | 108300 | 108200 | 423 |
| 511 | 20230822 | 102400 | 24191850200 | 108200 | 108200 | 108300 | 108200 | 1488 |
| 512 | 20230822 | 102300 | 24030837800 | 108100 | 108000 | 108300 | 107900 | 1629 |
| 513 | 20230822 | 102200 | 23854675800 | 108000 | 107900 | 108100 | 107900 | 518 |
| 514 | 20230822 | 102100 | 23798729900 | 108000 | 107700 | 108000 | 107700 | 474 |
| 515 | 20230822 | 102000 | 23747598600 | 107700 | 108100 | 108100 | 107700 | 1382 |
| 516 | 20230822 | 101900 | 23598499900 | 108000 | 108300 | 108300 | 108000 | 791 |
| 517 | 20230822 | 101800 | 23512984600 | 108200 | 108300 | 108300 | 108200 | 487 |
| 518 | 20230822 | 101700 | 23460279600 | 108200 | 108300 | 108400 | 108200 | 661 |
| 519 | 20230822 | 101600 | 23388699500 | 108300 | 108300 | 108300 | 108200 | 339 |
| 520 | 20230822 | 101500 | 23352007100 | 108300 | 108200 | 108400 | 108100 | 385 |
| 521 | 20230822 | 101400 | 23310330800 | 108300 | 108400 | 108600 | 108000 | 4477 |
| 522 | 20230822 | 101300 | 22825327400 | 108300 | 108400 | 108400 | 108300 | 685 |
| 523 | 20230822 | 101200 | 22751125600 | 108300 | 108400 | 108400 | 108300 | 695 |
| 524 | 20230822 | 101100 | 22675824200 | 108300 | 108400 | 108500 | 108300 | 697 |
| 525 | 20230822 | 101000 | 22600268500 | 108500 | 108200 | 108500 | 108200 | 802 |
| 526 | 20230822 | 100900 | 22513359600 | 108200 | 108000 | 108200 | 107900 | 1357 |
| 527 | 20230822 | 100800 | 22366717300 | 108000 | 107900 | 108000 | 107900 | 817 |
| 528 | 20230822 | 100700 | 22278544200 | 108000 | 107900 | 108100 | 107900 | 1113 |
| 529 | 20230822 | 100600 | 22158393900 | 107800 | 108100 | 108100 | 107800 | 644 |
| 530 | 20230822 | 100500 | 22088895800 | 108000 | 107900 | 108000 | 107800 | 3005 |
| 531 | 20230822 | 100400 | 21764659900 | 107900 | 108000 | 108100 | 107900 | 470 |
| 532 | 20230822 | 100300 | 21713922400 | 108000 | 108300 | 108400 | 107900 | 1336 |
| 533 | 20230822 | 100200 | 21569405600 | 108400 | 108000 | 108400 | 108000 | 2649 |
| 534 | 20230822 | 100100 | 21282768400 | 108000 | 107700 | 108100 | 107700 | 2828 |
| 535 | 20230822 | 100000 | 20977622000 | 107700 | 107600 | 107800 | 107600 | 2156 |
| 536 | 20230822 | 095900 | 20745418800 | 107600 | 107600 | 107700 | 107600 | 896 |
| 537 | 20230822 | 095800 | 20649005400 | 107600 | 107700 | 107700 | 107600 | 654 |
| 538 | 20230822 | 095700 | 20578617600 | 107700 | 107400 | 107700 | 107300 | 1365 |
| 539 | 20230822 | 095600 | 20431867100 | 107400 | 107300 | 107500 | 107300 | 2722 |
| 540 | 20230822 | 095500 | 20139550600 | 107300 | 107300 | 107400 | 107300 | 344 |
| 541 | 20230822 | 095400 | 20102627400 | 107300 | 107500 | 107500 | 107300 | 799 |
| 542 | 20230822 | 095300 | 20016808100 | 107600 | 107500 | 107600 | 107300 | 2142 |
| 543 | 20230822 | 095200 | 19786666200 | 107600 | 107400 | 107600 | 107300 | 1628 |
| 544 | 20230822 | 095100 | 19611650600 | 107300 | 107400 | 107500 | 107200 | 1018 |
| 545 | 20230822 | 095000 | 19502397700 | 107400 | 107200 | 107500 | 107100 | 2173 |
| 546 | 20230822 | 094900 | 19269032500 | 107200 | 107200 | 107300 | 107100 | 906 |
| 547 | 20230822 | 094800 | 19171907100 | 107200 | 107300 | 107400 | 107200 | 922 |
| 548 | 20230822 | 094700 | 19072998700 | 107200 | 107300 | 107400 | 107200 | 625 |
| 549 | 20230822 | 094600 | 19005968500 | 107300 | 107300 | 107400 | 107100 | 1265 |
| 550 | 20230822 | 094500 | 18870320200 | 107300 | 107300 | 107500 | 107200 | 4268 |
| 551 | 20230822 | 094400 | 18412432500 | 107200 | 107200 | 107300 | 107200 | 605 |
| 552 | 20230822 | 094300 | 18347567300 | 107200 | 107200 | 107300 | 107100 | 2184 |
| 553 | 20230822 | 094200 | 18113555300 | 107200 | 107100 | 107300 | 107100 | 2358 |
| 554 | 20230822 | 094100 | 17860769500 | 107100 | 107000 | 107200 | 106900 | 1573 |
| 555 | 20230822 | 094000 | 17692338400 | 107000 | 107000 | 107100 | 106900 | 1097 |
| 556 | 20230822 | 093900 | 17574977800 | 107000 | 107200 | 107200 | 106900 | 2243 |
| 557 | 20230822 | 093800 | 17334925400 | 107200 | 107200 | 107200 | 107000 | 1397 |
| 558 | 20230822 | 093700 | 17185286900 | 107200 | 107200 | 107200 | 107000 | 1471 |
| 559 | 20230822 | 093600 | 17027708700 | 107100 | 107300 | 107300 | 107100 | 431 |
| 560 | 20230822 | 093500 | 16981507700 | 107200 | 107200 | 107300 | 107000 | 3336 |
| 561 | 20230822 | 093400 | 16623929400 | 107200 | 107300 | 107400 | 107100 | 1939 |
| 562 | 20230822 | 093300 | 16415966300 | 107300 | 106900 | 107300 | 106900 | 1209 |
| 563 | 20230822 | 093200 | 16286479700 | 107000 | 107000 | 107100 | 106900 | 2826 |
| 564 | 20230822 | 093100 | 15983977800 | 107000 | 106900 | 107100 | 106800 | 1638 |
| 565 | 20230822 | 093000 | 15808748900 | 106900 | 106700 | 107000 | 106700 | 2985 |
| 566 | 20230822 | 092900 | 15489955800 | 106700 | 106800 | 106900 | 106600 | 1587 |
| 567 | 20230822 | 092800 | 15320642200 | 106800 | 107000 | 107100 | 106800 | 1748 |
| 568 | 20230822 | 092700 | 15133607600 | 107000 | 106700 | 107300 | 106700 | 2988 |
| 569 | 20230822 | 092600 | 14813943800 | 106700 | 107100 | 107100 | 106700 | 1696 |
| 570 | 20230822 | 092500 | 14632612000 | 107000 | 107200 | 107200 | 107000 | 761 |
| 571 | 20230822 | 092400 | 14551161600 | 107100 | 107100 | 107400 | 107000 | 3201 |
| 572 | 20230822 | 092300 | 14207991100 | 107000 | 107400 | 107400 | 107000 | 2073 |
| 573 | 20230822 | 092200 | 13985888700 | 107400 | 107400 | 107400 | 107300 | 1166 |
| 574 | 20230822 | 092100 | 13860753600 | 107400 | 107600 | 107700 | 107300 | 2163 |
| 575 | 20230822 | 092000 | 13627984200 | 107600 | 107100 | 107800 | 107100 | 4523 |
| 576 | 20230822 | 091900 | 13141921000 | 107200 | 107300 | 107400 | 107200 | 1737 |
| 577 | 20230822 | 091800 | 12955540800 | 107300 | 107100 | 107400 | 107000 | 1969 |
| 578 | 20230822 | 091700 | 12744382400 | 107100 | 107300 | 107300 | 107000 | 2666 |
| 579 | 20230822 | 091600 | 12458550200 | 107200 | 107200 | 107300 | 107000 | 1642 |
| 580 | 20230822 | 091500 | 12282607600 | 107100 | 106900 | 107200 | 106800 | 3762 |
| 581 | 20230822 | 091400 | 11880085300 | 106900 | 106700 | 106900 | 106400 | 2864 |
| 582 | 20230822 | 091300 | 11574603100 | 106700 | 106800 | 106900 | 106600 | 2519 |
| 583 | 20230822 | 091200 | 11305668000 | 106700 | 106600 | 106800 | 106500 | 3559 |
| 584 | 20230822 | 091100 | 10926160600 | 106600 | 106400 | 106700 | 106300 | 2780 |
| 585 | 20230822 | 091000 | 10630102500 | 106400 | 105600 | 106400 | 105600 | 4516 |
| 586 | 20230822 | 090900 | 10151099300 | 105700 | 106300 | 106400 | 105600 | 4742 |
| 587 | 20230822 | 090800 | 9648241100 | 106300 | 105900 | 106300 | 105800 | 3712 |
| 588 | 20230822 | 090700 | 9254446300 | 105900 | 105400 | 105900 | 105300 | 3746 |
| 589 | 20230822 | 090600 | 8858419600 | 105400 | 104800 | 105600 | 104700 | 5494 |
| 590 | 20230822 | 090500 | 8280744000 | 104700 | 104200 | 104900 | 103900 | 7572 |
| 591 | 20230822 | 090400 | 7490166600 | 104200 | 104300 | 104600 | 103800 | 12868 |
| 592 | 20230822 | 090300 | 6150054500 | 104200 | 104600 | 104900 | 104100 | 14907 |
| 593 | 20230822 | 090200 | 4592441200 | 104600 | 105100 | 105200 | 104200 | 21010 |
| 594 | 20230822 | 090100 | 2393452500 | 105100 | 106400 | 106500 | 104600 | 11120 |
| 595 | 20230822 | 090000 | 1221030200 | 106400 | 108400 | 108400 | 106400 | 11203 |