34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 3 | 20230823 | 183600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 4 | 20230823 | 183500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 5 | 20230823 | 183400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 6 | 20230823 | 183300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 7 | 20230823 | 183200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 8 | 20230823 | 183100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 9 | 20230823 | 183000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 10 | 20230823 | 182900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 11 | 20230823 | 182800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 12 | 20230823 | 182700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 13 | 20230823 | 182600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 14 | 20230823 | 182500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 15 | 20230823 | 182400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 16 | 20230823 | 182300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 17 | 20230823 | 182200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 18 | 20230823 | 182100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 19 | 20230823 | 182000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 20 | 20230823 | 181900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 21 | 20230823 | 181800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 22 | 20230823 | 181700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 23 | 20230823 | 181600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 24 | 20230823 | 181500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 25 | 20230823 | 181400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 26 | 20230823 | 181300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 27 | 20230823 | 181200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 28 | 20230823 | 181100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 29 | 20230823 | 181000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 30 | 20230823 | 180900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 31 | 20230823 | 180800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 32 | 20230823 | 180700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 33 | 20230823 | 180600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 34 | 20230823 | 180500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 35 | 20230823 | 180400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 36 | 20230823 | 180300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 37 | 20230823 | 180200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 38 | 20230823 | 180100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 39 | 20230823 | 180000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 40 | 20230823 | 175900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 41 | 20230823 | 175800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 42 | 20230823 | 175700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 43 | 20230823 | 175600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 44 | 20230823 | 175500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 45 | 20230823 | 175400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 46 | 20230823 | 175300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 47 | 20230823 | 175200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 48 | 20230823 | 175100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 49 | 20230823 | 175000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 50 | 20230823 | 174900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 51 | 20230823 | 174800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 52 | 20230823 | 174700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 53 | 20230823 | 174600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 54 | 20230823 | 174500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 55 | 20230823 | 174400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 56 | 20230823 | 174300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 57 | 20230823 | 174200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 58 | 20230823 | 174100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 59 | 20230823 | 174000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 60 | 20230823 | 173900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 61 | 20230823 | 173800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 62 | 20230823 | 173700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 63 | 20230823 | 173600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 64 | 20230823 | 173500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 65 | 20230823 | 173400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 66 | 20230823 | 173300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 67 | 20230823 | 173200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 68 | 20230823 | 173100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 69 | 20230823 | 173000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 70 | 20230823 | 172900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 71 | 20230823 | 172800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 72 | 20230823 | 172700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 73 | 20230823 | 172600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 74 | 20230823 | 172500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 75 | 20230823 | 172400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 76 | 20230823 | 172300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 77 | 20230823 | 172200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 78 | 20230823 | 172100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 79 | 20230823 | 172000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 80 | 20230823 | 171900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 81 | 20230823 | 171800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 82 | 20230823 | 171700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 83 | 20230823 | 171600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 84 | 20230823 | 171500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 85 | 20230823 | 171400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 86 | 20230823 | 171300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 87 | 20230823 | 171200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 88 | 20230823 | 171100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 89 | 20230823 | 171000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 90 | 20230823 | 170900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 91 | 20230823 | 170800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 92 | 20230823 | 170700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 93 | 20230823 | 170600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 94 | 20230823 | 170500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 95 | 20230823 | 170400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 96 | 20230823 | 170300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 97 | 20230823 | 170200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 98 | 20230823 | 170100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 99 | 20230823 | 170000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 100 | 20230823 | 165900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 101 | 20230823 | 165800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 102 | 20230823 | 165700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 103 | 20230823 | 165600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 104 | 20230823 | 165500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 105 | 20230823 | 165400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 106 | 20230823 | 165300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 107 | 20230823 | 165200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 108 | 20230823 | 165100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 109 | 20230823 | 165000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 110 | 20230823 | 164900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 111 | 20230823 | 164800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 112 | 20230823 | 164700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 113 | 20230823 | 164600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 114 | 20230823 | 164500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 115 | 20230823 | 164400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 116 | 20230823 | 164300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 117 | 20230823 | 164200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 118 | 20230823 | 164100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 119 | 20230823 | 164000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 120 | 20230823 | 163900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 121 | 20230823 | 163800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 122 | 20230823 | 163700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 123 | 20230823 | 163600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 124 | 20230823 | 163500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 125 | 20230823 | 163400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 126 | 20230823 | 163300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 127 | 20230823 | 163200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 128 | 20230823 | 163100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 129 | 20230823 | 163000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 130 | 20230823 | 162900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 131 | 20230823 | 162800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 132 | 20230823 | 162700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 133 | 20230823 | 162600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 134 | 20230823 | 162500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 135 | 20230823 | 162400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 136 | 20230823 | 162300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 137 | 20230823 | 162200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 138 | 20230823 | 162100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 139 | 20230823 | 162000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 140 | 20230823 | 161900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 141 | 20230823 | 161800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 142 | 20230823 | 161700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 143 | 20230823 | 161600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 144 | 20230823 | 161500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 145 | 20230823 | 161400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 146 | 20230823 | 161300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 147 | 20230823 | 161200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 148 | 20230823 | 161100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 149 | 20230823 | 161000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 150 | 20230823 | 160900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 151 | 20230823 | 160800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 152 | 20230823 | 160700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 153 | 20230823 | 160600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 154 | 20230823 | 160500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 155 | 20230823 | 160400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 156 | 20230823 | 160300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 157 | 20230823 | 160200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 158 | 20230823 | 160100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 159 | 20230823 | 160000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 160 | 20230823 | 155900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 161 | 20230823 | 155800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 162 | 20230823 | 155700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 163 | 20230823 | 155600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 164 | 20230823 | 155500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 165 | 20230823 | 155400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 166 | 20230823 | 155300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 167 | 20230823 | 155200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 168 | 20230823 | 155100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 169 | 20230823 | 155000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 170 | 20230823 | 154900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 171 | 20230823 | 154800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 172 | 20230823 | 154700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 173 | 20230823 | 154600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 174 | 20230823 | 154500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 175 | 20230823 | 154400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 176 | 20230823 | 154300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 177 | 20230823 | 154200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 178 | 20230823 | 154100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 179 | 20230823 | 154000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 180 | 20230823 | 153900 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 181 | 20230823 | 153800 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 182 | 20230823 | 153700 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 183 | 20230823 | 153600 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 184 | 20230823 | 153500 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 185 | 20230823 | 153400 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 186 | 20230823 | 153300 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 187 | 20230823 | 153200 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 188 | 20230823 | 153100 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 0 |
| 189 | 20230823 | 153000 | 31038472900 | 186400 | 186400 | 186400 | 186400 | 1636 |
| 190 | 20230823 | 152900 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 191 | 20230823 | 152800 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 192 | 20230823 | 152700 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 193 | 20230823 | 152600 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 194 | 20230823 | 152500 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 195 | 20230823 | 152400 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 196 | 20230823 | 152300 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 197 | 20230823 | 152200 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 198 | 20230823 | 152100 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 199 | 20230823 | 152000 | 30733522500 | 186300 | 186300 | 186300 | 186300 | 0 |
| 200 | 20230823 | 151900 | 30733522500 | 186300 | 186400 | 186500 | 186300 | 191 |
| 201 | 20230823 | 151800 | 30697923000 | 186300 | 186400 | 186500 | 186100 | 111 |
| 202 | 20230823 | 151700 | 30677242400 | 186400 | 186000 | 186500 | 185700 | 177 |
| 203 | 20230823 | 151600 | 30644290200 | 186000 | 185500 | 186200 | 185400 | 368 |
| 204 | 20230823 | 151500 | 30575871900 | 185400 | 185400 | 186200 | 185400 | 263 |
| 205 | 20230823 | 151400 | 30527038700 | 185300 | 185500 | 185700 | 185300 | 330 |
| 206 | 20230823 | 151300 | 30465830900 | 185500 | 185500 | 186500 | 185300 | 1069 |
| 207 | 20230823 | 151200 | 30267133700 | 185100 | 185600 | 185600 | 184900 | 355 |
| 208 | 20230823 | 151100 | 30201308700 | 185600 | 185700 | 185700 | 184600 | 172 |
| 209 | 20230823 | 151000 | 30169415700 | 185700 | 185100 | 186000 | 184900 | 694 |
| 210 | 20230823 | 150900 | 30040643400 | 185100 | 184700 | 185100 | 184200 | 364 |
| 211 | 20230823 | 150800 | 29973449400 | 184700 | 184200 | 184900 | 184100 | 396 |
| 212 | 20230823 | 150700 | 29900445800 | 184100 | 183500 | 184100 | 183100 | 738 |
| 213 | 20230823 | 150600 | 29764936100 | 183600 | 183200 | 183600 | 183000 | 614 |
| 214 | 20230823 | 150500 | 29652364400 | 183400 | 183300 | 183800 | 183100 | 328 |
| 215 | 20230823 | 150400 | 29592193100 | 183100 | 183000 | 183800 | 182800 | 1068 |
| 216 | 20230823 | 150300 | 29396648600 | 183000 | 183300 | 183500 | 182800 | 460 |
| 217 | 20230823 | 150200 | 29312354300 | 183300 | 183500 | 183600 | 183200 | 303 |
| 218 | 20230823 | 150100 | 29256785400 | 183500 | 183800 | 184000 | 183000 | 1729 |
| 219 | 20230823 | 150000 | 28939956000 | 183800 | 183900 | 183900 | 183500 | 450 |
| 220 | 20230823 | 145900 | 28857306100 | 183900 | 184800 | 185000 | 183700 | 582 |
| 221 | 20230823 | 145800 | 28750109200 | 184400 | 184200 | 185200 | 184000 | 464 |
| 222 | 20230823 | 145700 | 28664552400 | 184200 | 184500 | 184600 | 184100 | 480 |
| 223 | 20230823 | 145600 | 28576020700 | 184400 | 184100 | 184700 | 184100 | 446 |
| 224 | 20230823 | 145500 | 28493707500 | 184100 | 183800 | 186000 | 183800 | 680 |
| 225 | 20230823 | 145400 | 28368193800 | 183800 | 183900 | 184100 | 183600 | 556 |
| 226 | 20230823 | 145300 | 28265960900 | 184000 | 184300 | 184300 | 183900 | 648 |
| 227 | 20230823 | 145200 | 28146677300 | 184300 | 184300 | 184900 | 184100 | 629 |
| 228 | 20230823 | 145100 | 28030682000 | 184300 | 184300 | 184600 | 184200 | 420 |
| 229 | 20230823 | 145000 | 27953248000 | 184300 | 184200 | 184600 | 184200 | 342 |
| 230 | 20230823 | 144900 | 27890185000 | 184200 | 184500 | 185000 | 184200 | 484 |
| 231 | 20230823 | 144800 | 27800855000 | 184500 | 185100 | 185200 | 184500 | 434 |
| 232 | 20230823 | 144700 | 27720638600 | 185100 | 185200 | 185400 | 185000 | 322 |
| 233 | 20230823 | 144600 | 27661009300 | 185100 | 184900 | 186200 | 184800 | 351 |
| 234 | 20230823 | 144500 | 27595948500 | 185000 | 184800 | 185200 | 184600 | 427 |
| 235 | 20230823 | 144400 | 27516997900 | 184800 | 184700 | 184900 | 184600 | 545 |
| 236 | 20230823 | 144300 | 27416296600 | 184700 | 184100 | 184800 | 184000 | 990 |
| 237 | 20230823 | 144200 | 27233678000 | 184100 | 184500 | 184600 | 184100 | 648 |
| 238 | 20230823 | 144100 | 27114218900 | 184500 | 184900 | 184900 | 184400 | 535 |
| 239 | 20230823 | 144000 | 27015420100 | 184900 | 185200 | 185800 | 184900 | 1077 |
| 240 | 20230823 | 143900 | 26816034400 | 185100 | 185100 | 185400 | 185100 | 560 |
| 241 | 20230823 | 143800 | 26712312400 | 185200 | 185600 | 185900 | 185100 | 645 |
| 242 | 20230823 | 143700 | 26592723100 | 185600 | 186000 | 186100 | 185500 | 1267 |
| 243 | 20230823 | 143600 | 26357180400 | 186000 | 186000 | 186100 | 185900 | 328 |
| 244 | 20230823 | 143500 | 26296160000 | 186000 | 186300 | 186300 | 186000 | 209 |
| 245 | 20230823 | 143400 | 26257269600 | 186000 | 186000 | 186400 | 186000 | 701 |
| 246 | 20230823 | 143300 | 26126834000 | 186000 | 186300 | 186500 | 186000 | 236 |
| 247 | 20230823 | 143200 | 26082868200 | 186400 | 186500 | 186600 | 186000 | 362 |
| 248 | 20230823 | 143100 | 26015417000 | 186500 | 186100 | 186700 | 186000 | 533 |
| 249 | 20230823 | 143000 | 25916129000 | 186000 | 186300 | 187200 | 186000 | 350 |
| 250 | 20230823 | 142900 | 25850893900 | 186300 | 186300 | 186300 | 186200 | 329 |
| 251 | 20230823 | 142800 | 25789613700 | 186300 | 186000 | 187800 | 186000 | 1501 |
| 252 | 20230823 | 142700 | 25509993800 | 186100 | 186000 | 186100 | 185900 | 754 |
| 253 | 20230823 | 142600 | 25369742200 | 186000 | 186000 | 186100 | 186000 | 357 |
| 254 | 20230823 | 142500 | 25303326700 | 186000 | 186100 | 186100 | 186000 | 615 |
| 255 | 20230823 | 142400 | 25188890200 | 186100 | 186100 | 186100 | 185900 | 944 |
| 256 | 20230823 | 142300 | 25013294200 | 186000 | 186100 | 186100 | 186000 | 308 |
| 257 | 20230823 | 142200 | 24955990200 | 186000 | 186000 | 186200 | 185500 | 1722 |
| 258 | 20230823 | 142100 | 24635729600 | 186000 | 186100 | 186200 | 185900 | 1326 |
| 259 | 20230823 | 142000 | 24389069300 | 186000 | 186200 | 186400 | 186000 | 1077 |
| 260 | 20230823 | 141900 | 24188573000 | 186200 | 186200 | 186600 | 186100 | 775 |
| 261 | 20230823 | 141800 | 24044143200 | 186200 | 187200 | 187300 | 186200 | 969 |
| 262 | 20230823 | 141700 | 23863064600 | 187300 | 188000 | 188000 | 187300 | 817 |
| 263 | 20230823 | 141600 | 23709786600 | 187800 | 187500 | 188000 | 187500 | 362 |
| 264 | 20230823 | 141500 | 23641787300 | 187600 | 187700 | 187700 | 187500 | 349 |
| 265 | 20230823 | 141400 | 23576314200 | 187700 | 187900 | 187900 | 187500 | 332 |
| 266 | 20230823 | 141300 | 23513995700 | 187900 | 187600 | 188300 | 187500 | 446 |
| 267 | 20230823 | 141200 | 23430102700 | 187600 | 188000 | 188300 | 187600 | 379 |
| 268 | 20230823 | 141100 | 23358930000 | 187700 | 188300 | 188300 | 187500 | 1125 |
| 269 | 20230823 | 141000 | 23147591500 | 188000 | 188000 | 188400 | 187900 | 547 |
| 270 | 20230823 | 140900 | 23044703900 | 187900 | 188100 | 188100 | 187900 | 224 |
| 271 | 20230823 | 140800 | 23002593200 | 188100 | 188000 | 188100 | 187900 | 347 |
| 272 | 20230823 | 140700 | 22937386200 | 187900 | 188400 | 188400 | 187900 | 76 |
| 273 | 20230823 | 140600 | 22923086100 | 188400 | 188300 | 188500 | 187900 | 606 |
| 274 | 20230823 | 140500 | 22809113600 | 188300 | 188400 | 188500 | 188300 | 96 |
| 275 | 20230823 | 140400 | 22791024300 | 188400 | 188200 | 188400 | 188000 | 737 |
| 276 | 20230823 | 140300 | 22652254500 | 188000 | 188000 | 188300 | 187900 | 207 |
| 277 | 20230823 | 140200 | 22613310400 | 188200 | 188300 | 188300 | 187900 | 60 |
| 278 | 20230823 | 140100 | 22602026800 | 188300 | 188100 | 188500 | 187700 | 67 |
| 279 | 20230823 | 140000 | 22589417700 | 187700 | 187800 | 188900 | 187700 | 296 |
| 280 | 20230823 | 135900 | 22533718400 | 187800 | 187600 | 188200 | 187300 | 364 |
| 281 | 20230823 | 135800 | 22465417000 | 187500 | 188100 | 188400 | 187500 | 714 |
| 282 | 20230823 | 135700 | 22331175000 | 188100 | 188300 | 188500 | 188100 | 223 |
| 283 | 20230823 | 135600 | 22289205500 | 188300 | 188400 | 188500 | 188200 | 192 |
| 284 | 20230823 | 135500 | 22253036600 | 188500 | 188600 | 189000 | 188200 | 152 |
| 285 | 20230823 | 135400 | 22224367800 | 188600 | 188400 | 189200 | 188200 | 228 |
| 286 | 20230823 | 135300 | 22181357600 | 188400 | 189500 | 189500 | 188400 | 698 |
| 287 | 20230823 | 135200 | 22049264400 | 189600 | 189500 | 189700 | 189000 | 438 |
| 288 | 20230823 | 135100 | 21966322500 | 189500 | 189300 | 189500 | 189100 | 232 |
| 289 | 20230823 | 135000 | 21922395700 | 189300 | 189500 | 189600 | 188100 | 1259 |
| 290 | 20230823 | 134900 | 21684840100 | 189600 | 189300 | 189600 | 189300 | 219 |
| 291 | 20230823 | 134800 | 21643339300 | 189500 | 189500 | 189600 | 189200 | 269 |
| 292 | 20230823 | 134700 | 21592370900 | 189200 | 189200 | 189500 | 189100 | 315 |
| 293 | 20230823 | 134600 | 21532706600 | 189200 | 189000 | 189200 | 188900 | 261 |
| 294 | 20230823 | 134500 | 21483347000 | 189000 | 189400 | 189500 | 188900 | 175 |
| 295 | 20230823 | 134400 | 21450236700 | 189300 | 189200 | 189400 | 189100 | 136 |
| 296 | 20230823 | 134300 | 21424501300 | 189200 | 188900 | 189200 | 188300 | 531 |
| 297 | 20230823 | 134200 | 21324193100 | 188900 | 188400 | 188900 | 188100 | 518 |
| 298 | 20230823 | 134100 | 21226511000 | 188400 | 188200 | 188400 | 188100 | 134 |
| 299 | 20230823 | 134000 | 21201279500 | 188200 | 188100 | 188300 | 187900 | 348 |
| 300 | 20230823 | 133900 | 21135820400 | 188100 | 187800 | 188100 | 187600 | 213 |
| 301 | 20230823 | 133800 | 21095792700 | 187800 | 187700 | 187800 | 187400 | 373 |
| 302 | 20230823 | 133700 | 21025816700 | 187700 | 188200 | 188200 | 187700 | 216 |
| 303 | 20230823 | 133600 | 20985234300 | 188000 | 187800 | 188300 | 187800 | 366 |
| 304 | 20230823 | 133500 | 20916429000 | 187800 | 188400 | 188400 | 187700 | 271 |
| 305 | 20230823 | 133400 | 20865485800 | 188400 | 188200 | 188400 | 188100 | 778 |
| 306 | 20230823 | 133300 | 20718930700 | 188100 | 188600 | 188700 | 188100 | 290 |
| 307 | 20230823 | 133200 | 20664285500 | 188600 | 188700 | 188700 | 188500 | 61 |
| 308 | 20230823 | 133100 | 20652778100 | 188700 | 188600 | 188800 | 188600 | 128 |
| 309 | 20230823 | 133000 | 20628619500 | 188700 | 188500 | 188800 | 188400 | 122 |
| 310 | 20230823 | 132900 | 20605615000 | 188500 | 188500 | 188500 | 188300 | 109 |
| 311 | 20230823 | 132800 | 20585076900 | 188500 | 188500 | 188800 | 188300 | 111 |
| 312 | 20230823 | 132700 | 20564144800 | 188600 | 188400 | 188700 | 188100 | 188 |
| 313 | 20230823 | 132600 | 20528693300 | 188100 | 187900 | 188100 | 187800 | 211 |
| 314 | 20230823 | 132500 | 20489043000 | 187700 | 187900 | 187900 | 187500 | 95 |
| 315 | 20230823 | 132400 | 20471202600 | 187500 | 187600 | 188100 | 187500 | 254 |
| 316 | 20230823 | 132300 | 20423495400 | 187600 | 188300 | 188500 | 187500 | 794 |
| 317 | 20230823 | 132200 | 20274358800 | 188400 | 188600 | 188700 | 188400 | 160 |
| 318 | 20230823 | 132100 | 20244189500 | 188600 | 188400 | 188900 | 188400 | 148 |
| 319 | 20230823 | 132000 | 20216273000 | 188400 | 188600 | 188600 | 188300 | 52 |
| 320 | 20230823 | 131900 | 20206471800 | 188800 | 188800 | 188900 | 188300 | 58 |
| 321 | 20230823 | 131800 | 20195521000 | 188900 | 188700 | 189000 | 188200 | 806 |
| 322 | 20230823 | 131700 | 20043479100 | 188700 | 188500 | 188700 | 188300 | 483 |
| 323 | 20230823 | 131600 | 19952439900 | 188500 | 188900 | 189000 | 188400 | 315 |
| 324 | 20230823 | 131500 | 19892979000 | 189000 | 189000 | 189000 | 188800 | 75 |
| 325 | 20230823 | 131400 | 19878805700 | 189000 | 189300 | 189400 | 188900 | 154 |
| 326 | 20230823 | 131300 | 19849676800 | 189300 | 189300 | 189400 | 189300 | 79 |
| 327 | 20230823 | 131200 | 19834718000 | 189300 | 189300 | 189300 | 189000 | 201 |
| 328 | 20230823 | 131100 | 19796705400 | 189300 | 189600 | 189600 | 189300 | 650 |
| 329 | 20230823 | 131000 | 19673530100 | 189500 | 189200 | 189600 | 189200 | 690 |
| 330 | 20230823 | 130900 | 19542834900 | 189200 | 188800 | 189400 | 188700 | 860 |
| 331 | 20230823 | 130800 | 19380279600 | 188800 | 188800 | 188800 | 188600 | 63 |
| 332 | 20230823 | 130700 | 19368389000 | 188700 | 188600 | 188800 | 188600 | 80 |
| 333 | 20230823 | 130600 | 19353291500 | 188600 | 188400 | 188600 | 188200 | 806 |
| 334 | 20230823 | 130500 | 19201348500 | 188100 | 187800 | 188100 | 187700 | 213 |
| 335 | 20230823 | 130400 | 19161334500 | 187700 | 188100 | 188100 | 187700 | 285 |
| 336 | 20230823 | 130300 | 19107792200 | 188000 | 188400 | 188600 | 188000 | 229 |
| 337 | 20230823 | 130200 | 19064690200 | 188400 | 188800 | 188800 | 188400 | 216 |
| 338 | 20230823 | 130100 | 19023945800 | 188800 | 188800 | 188900 | 188700 | 148 |
| 339 | 20230823 | 130000 | 18996003500 | 188700 | 188800 | 188900 | 188700 | 103 |
| 340 | 20230823 | 125900 | 18976559400 | 188800 | 188800 | 188800 | 188700 | 151 |
| 341 | 20230823 | 125800 | 18948063100 | 188900 | 188900 | 188900 | 188600 | 142 |
| 342 | 20230823 | 125700 | 18921259200 | 188900 | 188700 | 188900 | 188700 | 116 |
| 343 | 20230823 | 125600 | 18899350100 | 188800 | 188700 | 188800 | 188700 | 52 |
| 344 | 20230823 | 125500 | 18889536700 | 188700 | 188300 | 188700 | 188300 | 183 |
| 345 | 20230823 | 125400 | 18855054800 | 188400 | 188500 | 188500 | 188300 | 363 |
| 346 | 20230823 | 125300 | 18786658900 | 188400 | 188400 | 188500 | 188400 | 32 |
| 347 | 20230823 | 125200 | 18780627600 | 188700 | 188400 | 188700 | 188400 | 72 |
| 348 | 20230823 | 125100 | 18767045400 | 188400 | 188200 | 188400 | 188100 | 182 |
| 349 | 20230823 | 125000 | 18732783900 | 188200 | 188200 | 188200 | 188100 | 45 |
| 350 | 20230823 | 124900 | 18724317200 | 188100 | 188200 | 188200 | 188100 | 20 |
| 351 | 20230823 | 124800 | 18720554600 | 188100 | 188000 | 188200 | 187900 | 84 |
| 352 | 20230823 | 124700 | 18704761000 | 188000 | 188000 | 188100 | 188000 | 53 |
| 353 | 20230823 | 124600 | 18694796900 | 188000 | 188100 | 188200 | 188000 | 406 |
| 354 | 20230823 | 124500 | 18618441000 | 188200 | 188300 | 188300 | 188100 | 1011 |
| 355 | 20230823 | 124400 | 18428078600 | 188700 | 188600 | 188700 | 188500 | 161 |
| 356 | 20230823 | 124300 | 18397718600 | 188600 | 188700 | 188800 | 188500 | 47 |
| 357 | 20230823 | 124200 | 18388848600 | 188800 | 188500 | 188800 | 188200 | 131 |
| 358 | 20230823 | 124100 | 18364152100 | 188500 | 188300 | 188700 | 188200 | 182 |
| 359 | 20230823 | 124000 | 18329847900 | 188300 | 188600 | 188600 | 188200 | 80 |
| 360 | 20230823 | 123900 | 18314772400 | 188600 | 188000 | 188700 | 187900 | 135 |
| 361 | 20230823 | 123800 | 18289351300 | 188000 | 188200 | 188400 | 187900 | 126 |
| 362 | 20230823 | 123700 | 18265649000 | 188200 | 188000 | 188200 | 188000 | 187 |
| 363 | 20230823 | 123600 | 18230476500 | 187900 | 188100 | 188200 | 187900 | 164 |
| 364 | 20230823 | 123500 | 18199640100 | 188100 | 188500 | 188500 | 188000 | 253 |
| 365 | 20230823 | 123400 | 18152000800 | 188500 | 188600 | 188800 | 188500 | 118 |
| 366 | 20230823 | 123300 | 18129735700 | 188600 | 188100 | 188600 | 188000 | 244 |
| 367 | 20230823 | 123200 | 18083817700 | 188200 | 188800 | 188900 | 188200 | 407 |
| 368 | 20230823 | 123100 | 18007082300 | 188900 | 189000 | 189300 | 188900 | 209 |
| 369 | 20230823 | 123000 | 17967593000 | 189000 | 189000 | 189100 | 188900 | 310 |
| 370 | 20230823 | 122900 | 17908997600 | 189100 | 189200 | 189200 | 188900 | 470 |
| 371 | 20230823 | 122800 | 17820155700 | 189200 | 189200 | 189400 | 189200 | 155 |
| 372 | 20230823 | 122700 | 17790824400 | 189400 | 189400 | 189500 | 189100 | 460 |
| 373 | 20230823 | 122600 | 17703730100 | 189600 | 189500 | 189800 | 189400 | 722 |
| 374 | 20230823 | 122500 | 17566838400 | 189400 | 189700 | 189900 | 189400 | 371 |
| 375 | 20230823 | 122400 | 17496463300 | 189700 | 189600 | 189900 | 189600 | 169 |
| 376 | 20230823 | 122300 | 17464397300 | 189700 | 189400 | 189700 | 189300 | 301 |
| 377 | 20230823 | 122200 | 17407376200 | 189300 | 189700 | 189700 | 189300 | 549 |
| 378 | 20230823 | 122100 | 17303318900 | 189700 | 189500 | 189700 | 189400 | 378 |
| 379 | 20230823 | 122000 | 17231668900 | 189800 | 190500 | 190500 | 189000 | 566 |
| 380 | 20230823 | 121900 | 17124110600 | 190000 | 189400 | 190600 | 189400 | 2987 |
| 381 | 20230823 | 121800 | 16557130000 | 189400 | 188600 | 189400 | 188500 | 2170 |
| 382 | 20230823 | 121700 | 16147077100 | 188500 | 188600 | 188600 | 188500 | 55 |
| 383 | 20230823 | 121600 | 16136704500 | 188600 | 188500 | 188700 | 188500 | 129 |
| 384 | 20230823 | 121500 | 16112373400 | 188500 | 188500 | 188600 | 188400 | 137 |
| 385 | 20230823 | 121400 | 16086546900 | 188400 | 188300 | 188400 | 188300 | 30 |
| 386 | 20230823 | 121300 | 16080897700 | 188300 | 188600 | 188600 | 188200 | 197 |
| 387 | 20230823 | 121200 | 16043795500 | 188600 | 188500 | 188600 | 188100 | 75 |
| 388 | 20230823 | 121100 | 16029663800 | 188500 | 188000 | 188600 | 188000 | 168 |
| 389 | 20230823 | 121000 | 15998020500 | 188100 | 188400 | 188400 | 188000 | 112 |
| 390 | 20230823 | 120900 | 15976956600 | 188100 | 188200 | 188400 | 188100 | 216 |
| 391 | 20230823 | 120800 | 15936310900 | 188300 | 188600 | 188600 | 188200 | 168 |
| 392 | 20230823 | 120700 | 15904644500 | 188600 | 188300 | 188600 | 188300 | 948 |
| 393 | 20230823 | 120600 | 15725993700 | 188400 | 188300 | 188400 | 188300 | 138 |
| 394 | 20230823 | 120500 | 15700002100 | 188200 | 188400 | 188400 | 188200 | 133 |
| 395 | 20230823 | 120400 | 15674954300 | 188400 | 188200 | 188400 | 188200 | 403 |
| 396 | 20230823 | 120300 | 15599070400 | 188200 | 188000 | 188200 | 187900 | 172 |
| 397 | 20230823 | 120200 | 15566713900 | 188000 | 188000 | 188200 | 187900 | 518 |
| 398 | 20230823 | 120100 | 15469304600 | 188000 | 187900 | 188000 | 187900 | 64 |
| 399 | 20230823 | 120000 | 15457275000 | 187900 | 187900 | 188000 | 187900 | 52 |
| 400 | 20230823 | 115900 | 15447499900 | 187900 | 188000 | 188000 | 187800 | 44 |
| 401 | 20230823 | 115800 | 15439232200 | 188000 | 188000 | 188000 | 187900 | 213 |
| 402 | 20230823 | 115700 | 15399205100 | 187900 | 188000 | 188000 | 187900 | 281 |
| 403 | 20230823 | 115600 | 15346380500 | 187900 | 187900 | 188000 | 187900 | 198 |
| 404 | 20230823 | 115500 | 15309164100 | 187800 | 187800 | 187900 | 187800 | 69 |
| 405 | 20230823 | 115400 | 15296204100 | 187900 | 187900 | 187900 | 187800 | 81 |
| 406 | 20230823 | 115300 | 15280985900 | 187900 | 187900 | 187900 | 187800 | 40 |
| 407 | 20230823 | 115200 | 15273470900 | 187900 | 187700 | 187900 | 187700 | 109 |
| 408 | 20230823 | 115100 | 15252999600 | 187700 | 187200 | 187900 | 187200 | 99 |
| 409 | 20230823 | 115000 | 15234414900 | 187300 | 187200 | 188000 | 187200 | 305 |
| 410 | 20230823 | 114900 | 15177149900 | 187200 | 187000 | 187200 | 186900 | 85 |
| 411 | 20230823 | 114800 | 15161258700 | 187000 | 186900 | 187100 | 186800 | 151 |
| 412 | 20230823 | 114700 | 15133024900 | 186900 | 187300 | 187300 | 186800 | 87 |
| 413 | 20230823 | 114600 | 15116760400 | 187000 | 187000 | 187500 | 187000 | 184 |
| 414 | 20230823 | 114500 | 15082315900 | 187200 | 187400 | 187400 | 187100 | 66 |
| 415 | 20230823 | 114400 | 15069959600 | 187400 | 187200 | 187400 | 186900 | 77 |
| 416 | 20230823 | 114300 | 15055537800 | 187200 | 186500 | 187200 | 186400 | 140 |
| 417 | 20230823 | 114200 | 15029349900 | 186500 | 187300 | 187300 | 186400 | 46 |
| 418 | 20230823 | 114100 | 15020759400 | 187200 | 186300 | 187400 | 186300 | 65 |
| 419 | 20230823 | 114000 | 15008613500 | 186200 | 186400 | 186400 | 186200 | 101 |
| 420 | 20230823 | 113900 | 14989799000 | 186400 | 186600 | 186600 | 186400 | 209 |
| 421 | 20230823 | 113800 | 14950831300 | 186900 | 187400 | 187400 | 186400 | 36 |
| 422 | 20230823 | 113700 | 14944092000 | 187500 | 186400 | 187500 | 186000 | 1260 |
| 423 | 20230823 | 113600 | 14709569500 | 186400 | 187500 | 187500 | 186200 | 3201 |
| 424 | 20230823 | 113500 | 14112453300 | 187600 | 187700 | 188000 | 187500 | 126 |
| 425 | 20230823 | 113400 | 14088791700 | 187800 | 187900 | 188000 | 187800 | 107 |
| 426 | 20230823 | 113300 | 14068686700 | 188000 | 187900 | 188000 | 187800 | 50 |
| 427 | 20230823 | 113200 | 14059288800 | 187900 | 188000 | 188100 | 187800 | 141 |
| 428 | 20230823 | 113100 | 14032784500 | 187900 | 187700 | 188000 | 187600 | 159 |
| 429 | 20230823 | 113000 | 14002935500 | 187700 | 187600 | 187800 | 187600 | 47 |
| 430 | 20230823 | 112900 | 13994115700 | 187700 | 188000 | 188100 | 187500 | 56 |
| 431 | 20230823 | 112800 | 13983604400 | 188200 | 188400 | 188400 | 187400 | 177 |
| 432 | 20230823 | 112700 | 13950402100 | 188400 | 188500 | 188500 | 187000 | 265 |
| 433 | 20230823 | 112600 | 13900727600 | 188500 | 188100 | 188500 | 187900 | 289 |
| 434 | 20230823 | 112500 | 13846279000 | 188000 | 188100 | 188200 | 187900 | 147 |
| 435 | 20230823 | 112400 | 13818634600 | 188000 | 188600 | 188600 | 188000 | 216 |
| 436 | 20230823 | 112300 | 13777957200 | 188500 | 188600 | 188800 | 188500 | 156 |
| 437 | 20230823 | 112200 | 13748529400 | 188600 | 188800 | 188800 | 188500 | 432 |
| 438 | 20230823 | 112100 | 13667002300 | 188800 | 188800 | 188800 | 188600 | 128 |
| 439 | 20230823 | 112000 | 13642840500 | 188800 | 188900 | 188900 | 188700 | 144 |
| 440 | 20230823 | 111900 | 13615654400 | 188900 | 188500 | 188900 | 188500 | 264 |
| 441 | 20230823 | 111800 | 13565845300 | 188500 | 188500 | 188700 | 188500 | 314 |
| 442 | 20230823 | 111700 | 13506621500 | 188500 | 188700 | 188800 | 188400 | 126 |
| 443 | 20230823 | 111600 | 13482857800 | 188800 | 188200 | 188900 | 188200 | 305 |
| 444 | 20230823 | 111500 | 13425322900 | 188300 | 188000 | 188600 | 187500 | 358 |
| 445 | 20230823 | 111400 | 13357960100 | 188000 | 186900 | 188000 | 186700 | 167 |
| 446 | 20230823 | 111300 | 13326642500 | 186800 | 186300 | 186900 | 186300 | 204 |
| 447 | 20230823 | 111200 | 13288558000 | 186600 | 186100 | 186600 | 186100 | 275 |
| 448 | 20230823 | 111100 | 13237352900 | 186100 | 186600 | 187000 | 186100 | 313 |
| 449 | 20230823 | 111000 | 13179012300 | 186600 | 186500 | 186600 | 186400 | 411 |
| 450 | 20230823 | 110900 | 13102349800 | 186500 | 186600 | 186700 | 186500 | 228 |
| 451 | 20230823 | 110800 | 13059812500 | 186600 | 187200 | 187300 | 186600 | 485 |
| 452 | 20230823 | 110700 | 12969177000 | 187300 | 187000 | 187300 | 187000 | 349 |
| 453 | 20230823 | 110600 | 12903868300 | 187200 | 187000 | 187200 | 186600 | 381 |
| 454 | 20230823 | 110500 | 12832614100 | 187100 | 188100 | 188100 | 187100 | 307 |
| 455 | 20230823 | 110400 | 12775008100 | 188100 | 188100 | 188600 | 187900 | 458 |
| 456 | 20230823 | 110300 | 12688849100 | 188000 | 188900 | 189000 | 188000 | 679 |
| 457 | 20230823 | 110200 | 12560635700 | 188900 | 188300 | 189000 | 188300 | 529 |
| 458 | 20230823 | 110100 | 12460759500 | 188600 | 188000 | 188600 | 187500 | 431 |
| 459 | 20230823 | 110000 | 12379665700 | 188000 | 186700 | 188000 | 186600 | 800 |
| 460 | 20230823 | 105900 | 12229646600 | 187500 | 186300 | 187500 | 186200 | 276 |
| 461 | 20230823 | 105800 | 12178164500 | 186400 | 186700 | 186900 | 186300 | 467 |
| 462 | 20230823 | 105700 | 12091044600 | 186700 | 186700 | 186800 | 186700 | 376 |
| 463 | 20230823 | 105600 | 12020834000 | 186700 | 187000 | 187100 | 186700 | 566 |
| 464 | 20230823 | 105500 | 11915093100 | 186900 | 186800 | 187100 | 186800 | 465 |
| 465 | 20230823 | 105400 | 11828195400 | 186800 | 187000 | 187200 | 186800 | 289 |
| 466 | 20230823 | 105300 | 11774185300 | 186700 | 188000 | 188000 | 186700 | 1173 |
| 467 | 20230823 | 105200 | 11554303700 | 187700 | 188100 | 188400 | 187700 | 1952 |
| 468 | 20230823 | 105100 | 11187257500 | 188100 | 188700 | 188700 | 188100 | 910 |
| 469 | 20230823 | 105000 | 11015743700 | 188600 | 189000 | 189000 | 188600 | 724 |
| 470 | 20230823 | 104900 | 10879010600 | 189000 | 189000 | 189500 | 188800 | 607 |
| 471 | 20230823 | 104800 | 10764295300 | 188900 | 188900 | 189000 | 188400 | 673 |
| 472 | 20230823 | 104700 | 10637266200 | 188900 | 189100 | 189400 | 188800 | 579 |
| 473 | 20230823 | 104600 | 10527758400 | 189400 | 189200 | 189500 | 189100 | 441 |
| 474 | 20230823 | 104500 | 10444251000 | 189200 | 188900 | 189800 | 188900 | 901 |
| 475 | 20230823 | 104400 | 10273429100 | 189400 | 188700 | 189400 | 188700 | 940 |
| 476 | 20230823 | 104300 | 10095686700 | 188900 | 188300 | 189000 | 188200 | 1990 |
| 477 | 20230823 | 104200 | 9720077800 | 188300 | 188000 | 188300 | 188000 | 279 |
| 478 | 20230823 | 104100 | 9667606900 | 188000 | 187900 | 188000 | 187800 | 149 |
| 479 | 20230823 | 104000 | 9639598100 | 187900 | 188000 | 188100 | 187700 | 708 |
| 480 | 20230823 | 103900 | 9506531000 | 188000 | 187800 | 188100 | 187800 | 878 |
| 481 | 20230823 | 103800 | 9341516400 | 187700 | 187700 | 187800 | 187600 | 233 |
| 482 | 20230823 | 103700 | 9297769600 | 187700 | 187500 | 187700 | 187500 | 373 |
| 483 | 20230823 | 103600 | 9227805100 | 187500 | 187400 | 187500 | 187000 | 198 |
| 484 | 20230823 | 103500 | 9190700400 | 187400 | 186900 | 187400 | 186900 | 220 |
| 485 | 20230823 | 103400 | 9149499000 | 186900 | 187000 | 187200 | 186800 | 223 |
| 486 | 20230823 | 103300 | 9107822800 | 187100 | 187400 | 187400 | 187000 | 424 |
| 487 | 20230823 | 103200 | 9028467000 | 187300 | 187500 | 187500 | 187200 | 143 |
| 488 | 20230823 | 103100 | 9001676000 | 187500 | 187000 | 187500 | 187000 | 473 |
| 489 | 20230823 | 103000 | 8913075100 | 187000 | 187400 | 187400 | 187000 | 87 |
| 490 | 20230823 | 102900 | 8896784900 | 187400 | 186900 | 187500 | 186700 | 1081 |
| 491 | 20230823 | 102800 | 8694632100 | 186900 | 185900 | 186900 | 185900 | 3198 |
| 492 | 20230823 | 102700 | 8098453500 | 186000 | 185800 | 186000 | 185800 | 71 |
| 493 | 20230823 | 102600 | 8085256400 | 185700 | 186100 | 186100 | 185700 | 40 |
| 494 | 20230823 | 102500 | 8077821800 | 186100 | 185500 | 186100 | 185500 | 76 |
| 495 | 20230823 | 102400 | 8063692800 | 185500 | 185800 | 186100 | 185400 | 100 |
| 496 | 20230823 | 102300 | 8045135500 | 185600 | 185800 | 185900 | 185400 | 232 |
| 497 | 20230823 | 102200 | 8002044600 | 185800 | 186200 | 186200 | 185800 | 69 |
| 498 | 20230823 | 102100 | 7989211300 | 186100 | 186100 | 186200 | 186000 | 246 |
| 499 | 20230823 | 102000 | 7943438000 | 186000 | 186000 | 186100 | 185900 | 305 |
| 500 | 20230823 | 101900 | 7886707800 | 186000 | 186000 | 186000 | 185900 | 48 |
| 501 | 20230823 | 101800 | 7877781800 | 186000 | 185900 | 186100 | 185800 | 656 |
| 502 | 20230823 | 101700 | 7755785100 | 185900 | 185700 | 186000 | 185600 | 327 |
| 503 | 20230823 | 101600 | 7695011400 | 185700 | 185400 | 185700 | 185300 | 133 |
| 504 | 20230823 | 101500 | 7670341300 | 185500 | 185100 | 185500 | 185000 | 25 |
| 505 | 20230823 | 101400 | 7665708300 | 185100 | 185100 | 185200 | 184900 | 65 |
| 506 | 20230823 | 101300 | 7653680500 | 184800 | 185500 | 185700 | 184800 | 153 |
| 507 | 20230823 | 101200 | 7625342400 | 185500 | 186000 | 186000 | 185500 | 426 |
| 508 | 20230823 | 101100 | 7546220900 | 185900 | 185800 | 186000 | 185800 | 155 |
| 509 | 20230823 | 101000 | 7517407600 | 185700 | 185500 | 186000 | 185500 | 92 |
| 510 | 20230823 | 100900 | 7500314100 | 185500 | 185100 | 185500 | 185000 | 163 |
| 511 | 20230823 | 100800 | 7470099900 | 185000 | 185100 | 185300 | 185000 | 78 |
| 512 | 20230823 | 100700 | 7455658000 | 185500 | 185900 | 185900 | 185200 | 168 |
| 513 | 20230823 | 100600 | 7424473700 | 185900 | 186100 | 186200 | 185800 | 303 |
| 514 | 20230823 | 100500 | 7368124200 | 186100 | 186000 | 186200 | 185700 | 216 |
| 515 | 20230823 | 100400 | 7327963800 | 185900 | 185900 | 186200 | 185700 | 203 |
| 516 | 20230823 | 100300 | 7290215900 | 186100 | 184800 | 186100 | 184800 | 1815 |
| 517 | 20230823 | 100200 | 6953647900 | 184800 | 184900 | 184900 | 184700 | 169 |
| 518 | 20230823 | 100100 | 6922415200 | 184900 | 184200 | 184900 | 184200 | 111 |
| 519 | 20230823 | 100000 | 6901912800 | 184300 | 183700 | 184500 | 183700 | 32 |
| 520 | 20230823 | 095900 | 6896013800 | 184700 | 183700 | 184700 | 183700 | 276 |
| 521 | 20230823 | 095800 | 6845138300 | 183600 | 183000 | 184000 | 183000 | 64 |
| 522 | 20230823 | 095700 | 6833393800 | 183000 | 183100 | 183100 | 182800 | 735 |
| 523 | 20230823 | 095600 | 6698945000 | 183100 | 183100 | 183400 | 183000 | 440 |
| 524 | 20230823 | 095500 | 6618410600 | 183100 | 183700 | 183700 | 183100 | 232 |
| 525 | 20230823 | 095400 | 6575883800 | 183700 | 183700 | 184100 | 183700 | 98 |
| 526 | 20230823 | 095300 | 6557871200 | 183700 | 184600 | 184700 | 183700 | 243 |
| 527 | 20230823 | 095200 | 6513064900 | 184700 | 184500 | 184700 | 184300 | 175 |
| 528 | 20230823 | 095100 | 6480764800 | 184500 | 183900 | 184600 | 183400 | 182 |
| 529 | 20230823 | 095000 | 6447215700 | 183300 | 184200 | 184500 | 183200 | 699 |
| 530 | 20230823 | 094900 | 6318672600 | 184200 | 184100 | 184200 | 183900 | 620 |
| 531 | 20230823 | 094800 | 6204614200 | 184200 | 185000 | 185000 | 184200 | 640 |
| 532 | 20230823 | 094700 | 6086549400 | 185000 | 185400 | 185500 | 184800 | 325 |
| 533 | 20230823 | 094600 | 6026412400 | 185500 | 185500 | 185900 | 185500 | 624 |
| 534 | 20230823 | 094500 | 5910625600 | 185500 | 185800 | 186000 | 185500 | 249 |
| 535 | 20230823 | 094400 | 5864403000 | 186000 | 185600 | 186100 | 185200 | 332 |
| 536 | 20230823 | 094300 | 5802783700 | 185600 | 185800 | 185800 | 185600 | 121 |
| 537 | 20230823 | 094200 | 5780314300 | 185800 | 186000 | 186400 | 185600 | 555 |
| 538 | 20230823 | 094100 | 5676963300 | 186100 | 186400 | 186500 | 183900 | 374 |
| 539 | 20230823 | 094000 | 5607661100 | 186500 | 185700 | 186500 | 185600 | 733 |
| 540 | 20230823 | 093900 | 5471223200 | 185400 | 184000 | 185500 | 184000 | 1062 |
| 541 | 20230823 | 093800 | 5274706900 | 184000 | 184800 | 184900 | 184000 | 153 |
| 542 | 20230823 | 093700 | 5246489400 | 185000 | 185000 | 185200 | 185000 | 199 |
| 543 | 20230823 | 093600 | 5209670300 | 184700 | 185100 | 185200 | 184700 | 281 |
| 544 | 20230823 | 093500 | 5157703600 | 185200 | 185000 | 185300 | 185000 | 159 |
| 545 | 20230823 | 093400 | 5128255600 | 185000 | 185000 | 185200 | 184700 | 199 |
| 546 | 20230823 | 093300 | 5091432500 | 184800 | 184400 | 184900 | 184400 | 316 |
| 547 | 20230823 | 093200 | 5033044200 | 184400 | 183800 | 184400 | 183400 | 243 |
| 548 | 20230823 | 093100 | 4988296800 | 183700 | 183500 | 184300 | 183000 | 485 |
| 549 | 20230823 | 093000 | 4899210900 | 183600 | 183600 | 183800 | 183500 | 176 |
| 550 | 20230823 | 092900 | 4866886300 | 183600 | 183600 | 183900 | 183500 | 66 |
| 551 | 20230823 | 092800 | 4854769600 | 183700 | 184000 | 184300 | 183700 | 338 |
| 552 | 20230823 | 092700 | 4792539800 | 184000 | 183300 | 184000 | 183300 | 383 |
| 553 | 20230823 | 092600 | 4722202100 | 183300 | 183200 | 183400 | 183100 | 171 |
| 554 | 20230823 | 092500 | 4690875300 | 182800 | 182700 | 183200 | 182700 | 459 |
| 555 | 20230823 | 092400 | 4606994600 | 182800 | 183100 | 183500 | 182700 | 921 |
| 556 | 20230823 | 092300 | 4438525200 | 183100 | 184500 | 184500 | 183100 | 1297 |
| 557 | 20230823 | 092200 | 4200003600 | 184500 | 185000 | 185100 | 184500 | 207 |
| 558 | 20230823 | 092100 | 4161752700 | 185100 | 186400 | 186400 | 184900 | 868 |
| 559 | 20230823 | 092000 | 4000791300 | 186000 | 185900 | 186500 | 185500 | 983 |
| 560 | 20230823 | 091900 | 3817939200 | 185900 | 186000 | 186100 | 185100 | 147 |
| 561 | 20230823 | 091800 | 3790623400 | 186100 | 184600 | 186100 | 184300 | 303 |
| 562 | 20230823 | 091700 | 3734602200 | 184600 | 185800 | 186300 | 184500 | 542 |
| 563 | 20230823 | 091600 | 3634260900 | 186400 | 186100 | 187000 | 185700 | 632 |
| 564 | 20230823 | 091500 | 3516453800 | 186100 | 185900 | 186100 | 184800 | 284 |
| 565 | 20230823 | 091400 | 3463661500 | 185000 | 184300 | 185900 | 184200 | 240 |
| 566 | 20230823 | 091300 | 3419379600 | 184300 | 184200 | 184700 | 184100 | 406 |
| 567 | 20230823 | 091200 | 3344515200 | 184100 | 184600 | 184700 | 184100 | 417 |
| 568 | 20230823 | 091100 | 3267637000 | 184700 | 185200 | 186000 | 184500 | 260 |
| 569 | 20230823 | 091000 | 3219427500 | 185200 | 185200 | 186100 | 183500 | 943 |
| 570 | 20230823 | 090900 | 3045071500 | 185000 | 187000 | 187400 | 184900 | 1563 |
| 571 | 20230823 | 090800 | 2754934800 | 186300 | 186400 | 187800 | 186300 | 1018 |
| 572 | 20230823 | 090700 | 2564272400 | 186400 | 188700 | 189000 | 186400 | 2557 |
| 573 | 20230823 | 090600 | 2083002700 | 188800 | 188300 | 189000 | 188100 | 2281 |
| 574 | 20230823 | 090500 | 1652872700 | 188200 | 187700 | 188200 | 187200 | 1642 |
| 575 | 20230823 | 090400 | 1344459500 | 187700 | 185300 | 188000 | 185200 | 3439 |
| 576 | 20230823 | 090300 | 703732700 | 185700 | 185000 | 185900 | 185000 | 917 |
| 577 | 20230823 | 090200 | 533553300 | 184900 | 182300 | 185000 | 182300 | 1538 |
| 578 | 20230823 | 090100 | 250292700 | 182300 | 181600 | 182800 | 181300 | 87 |
| 579 | 20230823 | 090000 | 234485400 | 182800 | 182000 | 182800 | 181100 | 1275 |