34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 3 | 20230825 | 184000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 4 | 20230825 | 183900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 5 | 20230825 | 183800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 6 | 20230825 | 183700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 7 | 20230825 | 183600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 8 | 20230825 | 183500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 9 | 20230825 | 183400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 10 | 20230825 | 183300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 11 | 20230825 | 183200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 12 | 20230825 | 183100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 13 | 20230825 | 183000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 14 | 20230825 | 182900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 15 | 20230825 | 182800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 16 | 20230825 | 182700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 17 | 20230825 | 182600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 18 | 20230825 | 182500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 19 | 20230825 | 182400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 20 | 20230825 | 182300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 21 | 20230825 | 182200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 22 | 20230825 | 182100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 23 | 20230825 | 182000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 24 | 20230825 | 181900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 25 | 20230825 | 181800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 26 | 20230825 | 181700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 27 | 20230825 | 181600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 28 | 20230825 | 181500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 29 | 20230825 | 181400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 30 | 20230825 | 181300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 31 | 20230825 | 181200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 32 | 20230825 | 181100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 33 | 20230825 | 181000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 34 | 20230825 | 180900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 35 | 20230825 | 180800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 36 | 20230825 | 180700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 37 | 20230825 | 180600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 38 | 20230825 | 180500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 39 | 20230825 | 180400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 40 | 20230825 | 180300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 41 | 20230825 | 180200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 42 | 20230825 | 180100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 43 | 20230825 | 180000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 44 | 20230825 | 175900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 45 | 20230825 | 175800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 46 | 20230825 | 175700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 47 | 20230825 | 175600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 48 | 20230825 | 175500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 49 | 20230825 | 175400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 50 | 20230825 | 175300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 51 | 20230825 | 175200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 52 | 20230825 | 175100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 53 | 20230825 | 175000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 54 | 20230825 | 174900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 55 | 20230825 | 174800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 56 | 20230825 | 174700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 57 | 20230825 | 174600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 58 | 20230825 | 174500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 59 | 20230825 | 174400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 60 | 20230825 | 174300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 61 | 20230825 | 174200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 62 | 20230825 | 174100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 63 | 20230825 | 174000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 64 | 20230825 | 173900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 65 | 20230825 | 173800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 66 | 20230825 | 173700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 67 | 20230825 | 173600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 68 | 20230825 | 173500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 69 | 20230825 | 173400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 70 | 20230825 | 173300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 71 | 20230825 | 173200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 72 | 20230825 | 173100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 73 | 20230825 | 173000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 74 | 20230825 | 172900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 75 | 20230825 | 172800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 76 | 20230825 | 172700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 77 | 20230825 | 172600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 78 | 20230825 | 172500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 79 | 20230825 | 172400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 80 | 20230825 | 172300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 81 | 20230825 | 172200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 82 | 20230825 | 172100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 83 | 20230825 | 172000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 84 | 20230825 | 171900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 85 | 20230825 | 171800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 86 | 20230825 | 171700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 87 | 20230825 | 171600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 88 | 20230825 | 171500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 89 | 20230825 | 171400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 90 | 20230825 | 171300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 91 | 20230825 | 171200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 92 | 20230825 | 171100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 93 | 20230825 | 171000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 94 | 20230825 | 170900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 95 | 20230825 | 170800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 96 | 20230825 | 170700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 97 | 20230825 | 170600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 98 | 20230825 | 170500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 99 | 20230825 | 170400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 100 | 20230825 | 170300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 101 | 20230825 | 170200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 102 | 20230825 | 170100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 103 | 20230825 | 170000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 104 | 20230825 | 165900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 105 | 20230825 | 165800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 106 | 20230825 | 165700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 107 | 20230825 | 165600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 108 | 20230825 | 165500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 109 | 20230825 | 165400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 110 | 20230825 | 165300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 111 | 20230825 | 165200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 112 | 20230825 | 165100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 113 | 20230825 | 165000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 114 | 20230825 | 164900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 115 | 20230825 | 164800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 116 | 20230825 | 164700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 117 | 20230825 | 164600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 118 | 20230825 | 164500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 119 | 20230825 | 164400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 120 | 20230825 | 164300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 121 | 20230825 | 164200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 122 | 20230825 | 164100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 123 | 20230825 | 164000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 124 | 20230825 | 163900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 125 | 20230825 | 163800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 126 | 20230825 | 163700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 127 | 20230825 | 163600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 128 | 20230825 | 163500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 129 | 20230825 | 163400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 130 | 20230825 | 163300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 131 | 20230825 | 163200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 132 | 20230825 | 163100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 133 | 20230825 | 163000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 134 | 20230825 | 162900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 135 | 20230825 | 162800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 136 | 20230825 | 162700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 137 | 20230825 | 162600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 138 | 20230825 | 162500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 139 | 20230825 | 162400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 140 | 20230825 | 162300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 141 | 20230825 | 162200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 142 | 20230825 | 162100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 143 | 20230825 | 162000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 144 | 20230825 | 161900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 145 | 20230825 | 161800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 146 | 20230825 | 161700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 147 | 20230825 | 161600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 148 | 20230825 | 161500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 149 | 20230825 | 161400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 150 | 20230825 | 161300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 151 | 20230825 | 161200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 152 | 20230825 | 161100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 153 | 20230825 | 161000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 154 | 20230825 | 160900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 155 | 20230825 | 160800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 156 | 20230825 | 160700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 157 | 20230825 | 160600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 158 | 20230825 | 160500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 159 | 20230825 | 160400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 160 | 20230825 | 160300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 161 | 20230825 | 160200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 162 | 20230825 | 160100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 163 | 20230825 | 160000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 164 | 20230825 | 155900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 165 | 20230825 | 155800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 166 | 20230825 | 155700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 167 | 20230825 | 155600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 168 | 20230825 | 155500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 169 | 20230825 | 155400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 170 | 20230825 | 155300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 171 | 20230825 | 155200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 172 | 20230825 | 155100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 173 | 20230825 | 155000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 174 | 20230825 | 154900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 175 | 20230825 | 154800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 176 | 20230825 | 154700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 177 | 20230825 | 154600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 178 | 20230825 | 154500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 179 | 20230825 | 154400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 180 | 20230825 | 154300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 181 | 20230825 | 154200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 182 | 20230825 | 154100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 183 | 20230825 | 154000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 184 | 20230825 | 153900 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 185 | 20230825 | 153800 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 186 | 20230825 | 153700 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 187 | 20230825 | 153600 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 188 | 20230825 | 153500 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 189 | 20230825 | 153400 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 190 | 20230825 | 153300 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 191 | 20230825 | 153200 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 192 | 20230825 | 153100 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 193 | 20230825 | 153000 | 29834517000 | 163600 | 163600 | 163600 | 163600 | 2566 |
| 194 | 20230825 | 152900 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 195 | 20230825 | 152800 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 196 | 20230825 | 152700 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 197 | 20230825 | 152600 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 198 | 20230825 | 152500 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 199 | 20230825 | 152400 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 200 | 20230825 | 152300 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 201 | 20230825 | 152200 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 202 | 20230825 | 152100 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 203 | 20230825 | 152000 | 29414719400 | 163600 | 163600 | 163600 | 163600 | 0 |
| 204 | 20230825 | 151900 | 29414719400 | 163600 | 163400 | 163600 | 163300 | 661 |
| 205 | 20230825 | 151800 | 29306671900 | 163400 | 163400 | 163500 | 163400 | 212 |
| 206 | 20230825 | 151700 | 29272021500 | 163500 | 163300 | 163500 | 163300 | 267 |
| 207 | 20230825 | 151600 | 29228383800 | 163300 | 163300 | 163400 | 163300 | 263 |
| 208 | 20230825 | 151500 | 29185411600 | 163300 | 163400 | 163400 | 163300 | 429 |
| 209 | 20230825 | 151400 | 29115334200 | 163400 | 163400 | 163500 | 163300 | 317 |
| 210 | 20230825 | 151300 | 29063527800 | 163400 | 163300 | 163400 | 163200 | 684 |
| 211 | 20230825 | 151200 | 28951815700 | 163300 | 163100 | 163300 | 163100 | 775 |
| 212 | 20230825 | 151100 | 28825371300 | 163100 | 163200 | 163200 | 163000 | 267 |
| 213 | 20230825 | 151000 | 28781823500 | 163200 | 163000 | 163200 | 163000 | 126 |
| 214 | 20230825 | 150900 | 28761280600 | 163000 | 163300 | 163400 | 163000 | 1300 |
| 215 | 20230825 | 150800 | 28549165000 | 163300 | 163300 | 163500 | 163300 | 76 |
| 216 | 20230825 | 150700 | 28536751500 | 163300 | 163200 | 163500 | 163200 | 157 |
| 217 | 20230825 | 150600 | 28511115100 | 163200 | 163300 | 163300 | 163100 | 509 |
| 218 | 20230825 | 150500 | 28428025400 | 163200 | 163200 | 163200 | 163200 | 230 |
| 219 | 20230825 | 150400 | 28390489400 | 163300 | 163200 | 163300 | 163100 | 389 |
| 220 | 20230825 | 150300 | 28327020200 | 163200 | 163200 | 163200 | 163100 | 192 |
| 221 | 20230825 | 150200 | 28295702300 | 163100 | 163600 | 163600 | 163100 | 345 |
| 222 | 20230825 | 150100 | 28239332900 | 163600 | 163900 | 163900 | 163600 | 407 |
| 223 | 20230825 | 150000 | 28172686800 | 163900 | 163800 | 164000 | 163800 | 70 |
| 224 | 20230825 | 145900 | 28161212800 | 163800 | 163900 | 163900 | 163800 | 283 |
| 225 | 20230825 | 145800 | 28114836600 | 163900 | 163900 | 164000 | 163900 | 37 |
| 226 | 20230825 | 145700 | 28108771100 | 164000 | 163900 | 164000 | 163800 | 214 |
| 227 | 20230825 | 145600 | 28073692900 | 163900 | 163900 | 164000 | 163900 | 348 |
| 228 | 20230825 | 145500 | 28016655300 | 163900 | 163800 | 164000 | 163800 | 124 |
| 229 | 20230825 | 145400 | 27996331700 | 163900 | 163800 | 164000 | 163800 | 571 |
| 230 | 20230825 | 145300 | 27902711500 | 163800 | 163600 | 163800 | 163500 | 228 |
| 231 | 20230825 | 145200 | 27865376000 | 163700 | 163600 | 163700 | 163600 | 424 |
| 232 | 20230825 | 145100 | 27795977800 | 163600 | 163300 | 163600 | 163300 | 949 |
| 233 | 20230825 | 145000 | 27640937900 | 163300 | 163200 | 163300 | 163200 | 161 |
| 234 | 20230825 | 144900 | 27614661400 | 163200 | 163200 | 163200 | 163200 | 348 |
| 235 | 20230825 | 144800 | 27557867800 | 163300 | 163200 | 163300 | 163200 | 364 |
| 236 | 20230825 | 144700 | 27498462800 | 163100 | 163100 | 163200 | 163000 | 83 |
| 237 | 20230825 | 144600 | 27484924300 | 163100 | 163200 | 163200 | 163100 | 107 |
| 238 | 20230825 | 144500 | 27467468100 | 163200 | 163200 | 163200 | 163200 | 81 |
| 239 | 20230825 | 144400 | 27454248900 | 163200 | 163300 | 163300 | 163200 | 93 |
| 240 | 20230825 | 144300 | 27439070500 | 163200 | 163200 | 163200 | 163200 | 59 |
| 241 | 20230825 | 144200 | 27429441700 | 163200 | 163200 | 163200 | 163100 | 63 |
| 242 | 20230825 | 144100 | 27419164400 | 163200 | 163300 | 163300 | 163200 | 92 |
| 243 | 20230825 | 144000 | 27404144800 | 163300 | 163300 | 163300 | 163300 | 348 |
| 244 | 20230825 | 143900 | 27347316400 | 163300 | 163000 | 163300 | 163000 | 406 |
| 245 | 20230825 | 143800 | 27281020500 | 163300 | 163100 | 163300 | 162900 | 2094 |
| 246 | 20230825 | 143700 | 26939643800 | 163200 | 163200 | 163300 | 163200 | 113 |
| 247 | 20230825 | 143600 | 26921200700 | 163200 | 163200 | 163200 | 163100 | 215 |
| 248 | 20230825 | 143500 | 26886114600 | 163200 | 163200 | 163300 | 163200 | 90 |
| 249 | 20230825 | 143400 | 26871426400 | 163200 | 163200 | 163300 | 163200 | 165 |
| 250 | 20230825 | 143300 | 26844494700 | 163200 | 163200 | 163200 | 163200 | 228 |
| 251 | 20230825 | 143200 | 26807285100 | 163200 | 163200 | 163200 | 163000 | 73 |
| 252 | 20230825 | 143100 | 26795381600 | 163200 | 163200 | 163300 | 163000 | 315 |
| 253 | 20230825 | 143000 | 26744011700 | 163200 | 163100 | 163300 | 163100 | 99 |
| 254 | 20230825 | 142900 | 26727855700 | 163200 | 163100 | 163200 | 162900 | 812 |
| 255 | 20230825 | 142800 | 26595534200 | 163100 | 163200 | 163200 | 163100 | 111 |
| 256 | 20230825 | 142700 | 26577424600 | 163300 | 163300 | 163300 | 163200 | 262 |
| 257 | 20230825 | 142600 | 26534656300 | 163300 | 163200 | 163300 | 163200 | 68 |
| 258 | 20230825 | 142500 | 26523555500 | 163200 | 163200 | 163300 | 163200 | 90 |
| 259 | 20230825 | 142400 | 26508861800 | 163200 | 163300 | 163300 | 163200 | 123 |
| 260 | 20230825 | 142300 | 26488779500 | 163300 | 163300 | 163300 | 163300 | 84 |
| 261 | 20230825 | 142200 | 26475062300 | 163300 | 163400 | 163400 | 163300 | 112 |
| 262 | 20230825 | 142100 | 26456772500 | 163400 | 163300 | 163400 | 163300 | 29 |
| 263 | 20230825 | 142000 | 26452036700 | 163400 | 163300 | 163400 | 163200 | 95 |
| 264 | 20230825 | 141900 | 26436521800 | 163300 | 163100 | 163300 | 163000 | 387 |
| 265 | 20230825 | 141800 | 26373361500 | 163100 | 163000 | 163100 | 163000 | 95 |
| 266 | 20230825 | 141700 | 26357869900 | 163000 | 163000 | 163100 | 162900 | 485 |
| 267 | 20230825 | 141600 | 26278814500 | 162900 | 162900 | 162900 | 162800 | 111 |
| 268 | 20230825 | 141500 | 26260738100 | 162900 | 162900 | 163000 | 162900 | 146 |
| 269 | 20230825 | 141400 | 26236954300 | 162900 | 162900 | 162900 | 162900 | 1 |
| 270 | 20230825 | 141300 | 26236791400 | 162900 | 162800 | 163000 | 162800 | 320 |
| 271 | 20230825 | 141200 | 26184665000 | 162800 | 163100 | 163100 | 162800 | 436 |
| 272 | 20230825 | 141100 | 26113620500 | 163100 | 163100 | 163100 | 162900 | 585 |
| 273 | 20230825 | 141000 | 26018265500 | 163100 | 162900 | 163100 | 162900 | 339 |
| 274 | 20230825 | 140900 | 25963007600 | 162900 | 163000 | 163000 | 162900 | 126 |
| 275 | 20230825 | 140800 | 25942481600 | 163000 | 163100 | 163100 | 163000 | 324 |
| 276 | 20230825 | 140700 | 25889661900 | 163100 | 163200 | 163300 | 163000 | 108 |
| 277 | 20230825 | 140600 | 25872042000 | 163200 | 163000 | 163200 | 163000 | 316 |
| 278 | 20230825 | 140500 | 25820515500 | 163000 | 163200 | 163200 | 162900 | 889 |
| 279 | 20230825 | 140400 | 25675569200 | 163200 | 163300 | 163300 | 163100 | 592 |
| 280 | 20230825 | 140300 | 25578956200 | 163200 | 163300 | 163300 | 163200 | 83 |
| 281 | 20230825 | 140200 | 25565404000 | 163300 | 163300 | 163300 | 163200 | 79 |
| 282 | 20230825 | 140100 | 25552504000 | 163300 | 163200 | 163300 | 163200 | 100 |
| 283 | 20230825 | 140000 | 25536181200 | 163300 | 163300 | 163300 | 163200 | 56 |
| 284 | 20230825 | 135900 | 25527036600 | 163300 | 163300 | 163300 | 163300 | 54 |
| 285 | 20230825 | 135800 | 25518218400 | 163300 | 163300 | 163400 | 163200 | 25 |
| 286 | 20230825 | 135700 | 25514136000 | 163200 | 163200 | 163200 | 163100 | 343 |
| 287 | 20230825 | 135600 | 25458159700 | 163200 | 163200 | 163200 | 163100 | 125 |
| 288 | 20230825 | 135500 | 25437761700 | 163100 | 163300 | 163300 | 163100 | 249 |
| 289 | 20230825 | 135400 | 25397124000 | 163300 | 163200 | 163300 | 163200 | 333 |
| 290 | 20230825 | 135300 | 25342774600 | 163200 | 163200 | 163300 | 163200 | 64 |
| 291 | 20230825 | 135200 | 25332329700 | 163300 | 163300 | 163300 | 163200 | 178 |
| 292 | 20230825 | 135100 | 25303272200 | 163200 | 163400 | 163400 | 163200 | 195 |
| 293 | 20230825 | 135000 | 25271415200 | 163400 | 163500 | 163500 | 163200 | 325 |
| 294 | 20230825 | 134900 | 25218349700 | 163500 | 163600 | 163600 | 163500 | 83 |
| 295 | 20230825 | 134800 | 25204775500 | 163700 | 163500 | 163700 | 163500 | 45 |
| 296 | 20230825 | 134700 | 25197412100 | 163500 | 163500 | 163700 | 163400 | 158 |
| 297 | 20230825 | 134600 | 25171577400 | 163500 | 163700 | 163700 | 163500 | 41 |
| 298 | 20230825 | 134500 | 25164867200 | 163700 | 163700 | 163700 | 163700 | 47 |
| 299 | 20230825 | 134400 | 25157173300 | 163700 | 163800 | 163800 | 163500 | 83 |
| 300 | 20230825 | 134300 | 25143587400 | 163900 | 163700 | 163900 | 163700 | 125 |
| 301 | 20230825 | 134200 | 25123119600 | 163800 | 163700 | 163800 | 163500 | 139 |
| 302 | 20230825 | 134100 | 25100383500 | 163700 | 163600 | 163700 | 163500 | 205 |
| 303 | 20230825 | 134000 | 25066852200 | 163500 | 163500 | 163600 | 163500 | 29 |
| 304 | 20230825 | 133900 | 25062109600 | 163600 | 163700 | 163700 | 163500 | 235 |
| 305 | 20230825 | 133800 | 25023670500 | 163600 | 163800 | 163900 | 163600 | 68 |
| 306 | 20230825 | 133700 | 25012538000 | 163800 | 163900 | 163900 | 163700 | 36 |
| 307 | 20230825 | 133600 | 25006639300 | 163900 | 163800 | 163900 | 163700 | 57 |
| 308 | 20230825 | 133500 | 24997303700 | 163800 | 163800 | 163900 | 163600 | 29 |
| 309 | 20230825 | 133400 | 24992557100 | 163800 | 163500 | 164000 | 163500 | 131 |
| 310 | 20230825 | 133300 | 24971125200 | 163500 | 164100 | 164200 | 163200 | 671 |
| 311 | 20230825 | 133200 | 24861184400 | 164100 | 164100 | 164200 | 164100 | 121 |
| 312 | 20230825 | 133100 | 24841326400 | 164000 | 164200 | 164200 | 164000 | 809 |
| 313 | 20230825 | 133000 | 24708573000 | 164200 | 164000 | 164300 | 164000 | 313 |
| 314 | 20230825 | 132900 | 24657193400 | 164100 | 163400 | 164100 | 163400 | 1511 |
| 315 | 20230825 | 132800 | 24409674100 | 163500 | 163100 | 163500 | 163100 | 782 |
| 316 | 20230825 | 132700 | 24282029500 | 163100 | 163200 | 163200 | 163100 | 246 |
| 317 | 20230825 | 132600 | 24241906000 | 163100 | 163300 | 163400 | 163100 | 174 |
| 318 | 20230825 | 132500 | 24213499300 | 163300 | 163200 | 163300 | 163200 | 25 |
| 319 | 20230825 | 132400 | 24209417900 | 163100 | 163300 | 163500 | 163100 | 284 |
| 320 | 20230825 | 132300 | 24163024100 | 163300 | 162800 | 163300 | 162700 | 1291 |
| 321 | 20230825 | 132200 | 23952637500 | 162700 | 162900 | 162900 | 162700 | 544 |
| 322 | 20230825 | 132100 | 23864076100 | 162800 | 162800 | 162900 | 162800 | 53 |
| 323 | 20230825 | 132000 | 23855445400 | 162800 | 162800 | 162800 | 162800 | 248 |
| 324 | 20230825 | 131900 | 23815071000 | 162800 | 163000 | 163000 | 162800 | 218 |
| 325 | 20230825 | 131800 | 23779556400 | 163000 | 163000 | 163100 | 163000 | 251 |
| 326 | 20230825 | 131700 | 23738643300 | 163000 | 163000 | 163100 | 162900 | 447 |
| 327 | 20230825 | 131600 | 23665780100 | 163000 | 162800 | 163000 | 162800 | 69 |
| 328 | 20230825 | 131500 | 23654541400 | 162900 | 162800 | 162900 | 162700 | 558 |
| 329 | 20230825 | 131400 | 23563694700 | 162700 | 162800 | 162800 | 162700 | 114 |
| 330 | 20230825 | 131300 | 23545138600 | 162800 | 162700 | 162800 | 162700 | 147 |
| 331 | 20230825 | 131200 | 23521210900 | 162800 | 162800 | 162800 | 162700 | 457 |
| 332 | 20230825 | 131100 | 23446842200 | 162800 | 162700 | 162800 | 162700 | 115 |
| 333 | 20230825 | 131000 | 23428121300 | 162700 | 162700 | 162800 | 162700 | 296 |
| 334 | 20230825 | 130900 | 23379941600 | 162800 | 162700 | 162800 | 162700 | 113 |
| 335 | 20230825 | 130800 | 23361545400 | 162700 | 162700 | 162800 | 162700 | 138 |
| 336 | 20230825 | 130700 | 23339092300 | 162700 | 162600 | 162700 | 162600 | 128 |
| 337 | 20230825 | 130600 | 23318267000 | 162700 | 162600 | 162700 | 162600 | 381 |
| 338 | 20230825 | 130500 | 23256280800 | 162700 | 162700 | 162700 | 162600 | 147 |
| 339 | 20230825 | 130400 | 23232364200 | 162700 | 162700 | 162700 | 162600 | 80 |
| 340 | 20230825 | 130300 | 23219349200 | 162600 | 162700 | 162700 | 162600 | 173 |
| 341 | 20230825 | 130200 | 23191203500 | 162700 | 162700 | 162700 | 162600 | 151 |
| 342 | 20230825 | 130100 | 23166636100 | 162700 | 162800 | 162800 | 162700 | 243 |
| 343 | 20230825 | 130000 | 23127090900 | 162700 | 162800 | 162800 | 162700 | 86 |
| 344 | 20230825 | 125900 | 23113091200 | 162800 | 162600 | 162800 | 162600 | 253 |
| 345 | 20230825 | 125800 | 23071929300 | 162700 | 162600 | 162700 | 162600 | 69 |
| 346 | 20230825 | 125700 | 23060709300 | 162600 | 162600 | 162700 | 162600 | 55 |
| 347 | 20230825 | 125600 | 23051765200 | 162600 | 162700 | 162700 | 162600 | 175 |
| 348 | 20230825 | 125500 | 23023295600 | 162700 | 162700 | 162700 | 162600 | 102 |
| 349 | 20230825 | 125400 | 23006709700 | 162600 | 162700 | 162700 | 162600 | 65 |
| 350 | 20230825 | 125300 | 22996136900 | 162700 | 162700 | 162700 | 162600 | 109 |
| 351 | 20230825 | 125200 | 22978403800 | 162700 | 162500 | 162700 | 162500 | 251 |
| 352 | 20230825 | 125100 | 22937601400 | 162500 | 162600 | 162600 | 162500 | 50 |
| 353 | 20230825 | 125000 | 22929475500 | 162500 | 162600 | 162700 | 162500 | 199 |
| 354 | 20230825 | 124900 | 22897125900 | 162500 | 162500 | 162600 | 162500 | 52 |
| 355 | 20230825 | 124800 | 22888673800 | 162500 | 162600 | 162600 | 162500 | 172 |
| 356 | 20230825 | 124700 | 22860708400 | 162500 | 162600 | 162600 | 162500 | 74 |
| 357 | 20230825 | 124600 | 22848679300 | 162400 | 162500 | 162600 | 162400 | 287 |
| 358 | 20230825 | 124500 | 22802060900 | 162500 | 162400 | 162500 | 162400 | 268 |
| 359 | 20230825 | 124400 | 22758520700 | 162400 | 162500 | 162500 | 162400 | 235 |
| 360 | 20230825 | 124300 | 22720353900 | 162400 | 162400 | 162500 | 162400 | 33 |
| 361 | 20230825 | 124200 | 22714993000 | 162400 | 162400 | 162500 | 162400 | 76 |
| 362 | 20230825 | 124100 | 22702649600 | 162400 | 162500 | 162500 | 162400 | 160 |
| 363 | 20230825 | 124000 | 22676650700 | 162500 | 162500 | 162500 | 162400 | 110 |
| 364 | 20230825 | 123900 | 22658777300 | 162500 | 162500 | 162600 | 162400 | 1023 |
| 365 | 20230825 | 123800 | 22492543400 | 162500 | 162600 | 162600 | 162500 | 451 |
| 366 | 20230825 | 123700 | 22419248800 | 162600 | 162600 | 162700 | 162500 | 687 |
| 367 | 20230825 | 123600 | 22307540700 | 162700 | 162700 | 162700 | 162700 | 509 |
| 368 | 20230825 | 123500 | 22224726400 | 162700 | 162800 | 162800 | 162700 | 222 |
| 369 | 20230825 | 123400 | 22188595800 | 162800 | 162800 | 162800 | 162700 | 453 |
| 370 | 20230825 | 123300 | 22114859000 | 162800 | 162700 | 162800 | 162700 | 411 |
| 371 | 20230825 | 123200 | 22047988900 | 162700 | 162700 | 162800 | 162700 | 93 |
| 372 | 20230825 | 123100 | 22032851100 | 162700 | 162800 | 162800 | 162700 | 104 |
| 373 | 20230825 | 123000 | 22015927500 | 162800 | 162700 | 162900 | 162700 | 145 |
| 374 | 20230825 | 122900 | 21992320700 | 162700 | 162800 | 162800 | 162700 | 246 |
| 375 | 20230825 | 122800 | 21952288900 | 162800 | 162800 | 162900 | 162700 | 692 |
| 376 | 20230825 | 122700 | 21839627300 | 162900 | 162800 | 162900 | 162800 | 69 |
| 377 | 20230825 | 122600 | 21828390600 | 162800 | 162800 | 162900 | 162700 | 367 |
| 378 | 20230825 | 122500 | 21768647300 | 162800 | 162800 | 162900 | 162700 | 1208 |
| 379 | 20230825 | 122400 | 21572014200 | 162900 | 162900 | 163000 | 162800 | 734 |
| 380 | 20230825 | 122300 | 21452444900 | 163000 | 163000 | 163000 | 162900 | 89 |
| 381 | 20230825 | 122200 | 21437939500 | 163000 | 162900 | 163000 | 162900 | 24 |
| 382 | 20230825 | 122100 | 21434028000 | 162900 | 163000 | 163100 | 162900 | 745 |
| 383 | 20230825 | 122000 | 21312594000 | 163100 | 163100 | 163100 | 163000 | 296 |
| 384 | 20230825 | 121900 | 21264326700 | 163000 | 163100 | 163200 | 163000 | 163 |
| 385 | 20230825 | 121800 | 21237742600 | 163100 | 163100 | 163200 | 163000 | 228 |
| 386 | 20230825 | 121700 | 21200555800 | 163100 | 163300 | 163300 | 163100 | 212 |
| 387 | 20230825 | 121600 | 21165970500 | 163200 | 163300 | 163400 | 163200 | 577 |
| 388 | 20230825 | 121500 | 21071784000 | 163300 | 163400 | 163500 | 163300 | 331 |
| 389 | 20230825 | 121400 | 21017714900 | 163400 | 163600 | 163600 | 163400 | 40 |
| 390 | 20230825 | 121300 | 21011177800 | 163300 | 163300 | 163600 | 163300 | 74 |
| 391 | 20230825 | 121200 | 20999086300 | 163300 | 163200 | 163600 | 163200 | 390 |
| 392 | 20230825 | 121100 | 20935333700 | 163200 | 163400 | 163400 | 163200 | 510 |
| 393 | 20230825 | 121000 | 20852073500 | 163400 | 163500 | 163500 | 163400 | 169 |
| 394 | 20230825 | 120900 | 20824446700 | 163500 | 163400 | 163500 | 163400 | 54 |
| 395 | 20230825 | 120800 | 20815622400 | 163400 | 163200 | 163400 | 163200 | 445 |
| 396 | 20230825 | 120700 | 20742953800 | 163200 | 163200 | 163200 | 163100 | 128 |
| 397 | 20230825 | 120600 | 20722067300 | 163100 | 163300 | 163300 | 163100 | 132 |
| 398 | 20230825 | 120500 | 20700524100 | 163200 | 163100 | 163200 | 163100 | 176 |
| 399 | 20230825 | 120400 | 20671802900 | 163100 | 163100 | 163100 | 163100 | 58 |
| 400 | 20230825 | 120300 | 20662343100 | 163100 | 163300 | 163300 | 163100 | 260 |
| 401 | 20230825 | 120200 | 20619918200 | 163300 | 163200 | 163300 | 163100 | 234 |
| 402 | 20230825 | 120100 | 20581728300 | 163200 | 163100 | 163200 | 163100 | 68 |
| 403 | 20230825 | 120000 | 20570637000 | 163100 | 163200 | 163200 | 163100 | 151 |
| 404 | 20230825 | 115900 | 20546005700 | 163100 | 163100 | 163200 | 163100 | 41 |
| 405 | 20230825 | 115800 | 20539318400 | 163100 | 162900 | 163100 | 162900 | 110 |
| 406 | 20230825 | 115700 | 20521386900 | 162900 | 162900 | 162900 | 162700 | 118 |
| 407 | 20230825 | 115600 | 20502181400 | 162800 | 162900 | 162900 | 162800 | 291 |
| 408 | 20230825 | 115500 | 20454797400 | 162900 | 162800 | 162900 | 162800 | 61 |
| 409 | 20230825 | 115400 | 20444864600 | 162800 | 163100 | 163200 | 162600 | 1159 |
| 410 | 20230825 | 115300 | 20256176500 | 163000 | 163400 | 163400 | 163000 | 704 |
| 411 | 20230825 | 115200 | 20141255500 | 163400 | 163200 | 163400 | 163200 | 347 |
| 412 | 20230825 | 115100 | 20084572400 | 163200 | 163200 | 163200 | 163000 | 549 |
| 413 | 20230825 | 115000 | 19995030300 | 163200 | 163000 | 163200 | 163000 | 40 |
| 414 | 20230825 | 114900 | 19988506300 | 163000 | 163100 | 163200 | 163000 | 315 |
| 415 | 20230825 | 114800 | 19937111500 | 163000 | 162900 | 163000 | 162800 | 660 |
| 416 | 20230825 | 114700 | 19829585700 | 162800 | 162800 | 162900 | 162800 | 434 |
| 417 | 20230825 | 114600 | 19758930000 | 162800 | 162900 | 162900 | 162800 | 184 |
| 418 | 20230825 | 114500 | 19728958900 | 162900 | 163000 | 163000 | 162900 | 197 |
| 419 | 20230825 | 114400 | 19696864400 | 163000 | 163000 | 163000 | 162900 | 239 |
| 420 | 20230825 | 114300 | 19657923500 | 163000 | 162900 | 163000 | 162900 | 25 |
| 421 | 20230825 | 114200 | 19653850000 | 163200 | 163200 | 163200 | 163000 | 640 |
| 422 | 20230825 | 114100 | 19549460600 | 163100 | 163200 | 163200 | 163100 | 57 |
| 423 | 20230825 | 114000 | 19540161300 | 163200 | 163100 | 163200 | 163000 | 241 |
| 424 | 20230825 | 113900 | 19500854500 | 163100 | 163200 | 163200 | 163100 | 33 |
| 425 | 20230825 | 113800 | 19495471400 | 163100 | 163100 | 163100 | 163000 | 90 |
| 426 | 20230825 | 113700 | 19480792700 | 163100 | 162900 | 163100 | 162900 | 302 |
| 427 | 20230825 | 113600 | 19431562800 | 163000 | 162900 | 163000 | 162900 | 215 |
| 428 | 20230825 | 113500 | 19396523000 | 162900 | 162700 | 162900 | 162700 | 90 |
| 429 | 20230825 | 113400 | 19381865000 | 162800 | 162700 | 162800 | 162600 | 177 |
| 430 | 20230825 | 113300 | 19353062300 | 162800 | 162900 | 162900 | 162700 | 48 |
| 431 | 20230825 | 113200 | 19345248500 | 162900 | 162700 | 162900 | 162600 | 171 |
| 432 | 20230825 | 113100 | 19317417300 | 162700 | 162700 | 162700 | 162600 | 158 |
| 433 | 20230825 | 113000 | 19291720700 | 162700 | 162600 | 162700 | 162600 | 67 |
| 434 | 20230825 | 112900 | 19280824200 | 162600 | 162500 | 162600 | 162500 | 166 |
| 435 | 20230825 | 112800 | 19253842100 | 162600 | 162800 | 162800 | 162600 | 524 |
| 436 | 20230825 | 112700 | 19168608300 | 162800 | 163000 | 163000 | 162800 | 371 |
| 437 | 20230825 | 112600 | 19108188200 | 162900 | 162800 | 163000 | 162800 | 58 |
| 438 | 20230825 | 112500 | 19098740600 | 162800 | 163100 | 163200 | 162800 | 360 |
| 439 | 20230825 | 112400 | 19040122100 | 163000 | 163300 | 163300 | 163000 | 81 |
| 440 | 20230825 | 112300 | 19026904500 | 163300 | 162800 | 163300 | 162800 | 157 |
| 441 | 20230825 | 112200 | 19001311700 | 163300 | 162700 | 163300 | 162700 | 285 |
| 442 | 20230825 | 112100 | 18954915700 | 162700 | 162600 | 162800 | 162600 | 326 |
| 443 | 20230825 | 112000 | 18901892800 | 162700 | 162700 | 162800 | 162600 | 488 |
| 444 | 20230825 | 111900 | 18822533200 | 162600 | 162800 | 163300 | 162500 | 1314 |
| 445 | 20230825 | 111800 | 18608581600 | 162500 | 162800 | 163000 | 162500 | 1184 |
| 446 | 20230825 | 111700 | 18416028200 | 162900 | 163000 | 163000 | 162900 | 263 |
| 447 | 20230825 | 111600 | 18373184700 | 163000 | 162800 | 163000 | 162800 | 112 |
| 448 | 20230825 | 111500 | 18354933800 | 162800 | 162700 | 163000 | 162500 | 621 |
| 449 | 20230825 | 111400 | 18253925000 | 162800 | 163200 | 163300 | 162800 | 2394 |
| 450 | 20230825 | 111300 | 17863783300 | 163100 | 163300 | 163300 | 163100 | 1571 |
| 451 | 20230825 | 111200 | 17607516400 | 163300 | 163200 | 163300 | 163200 | 252 |
| 452 | 20230825 | 111100 | 17566386900 | 163200 | 163300 | 163400 | 163200 | 715 |
| 453 | 20230825 | 111000 | 17449615000 | 163400 | 163600 | 163600 | 163300 | 122 |
| 454 | 20230825 | 110900 | 17429687500 | 163300 | 163500 | 163600 | 163300 | 428 |
| 455 | 20230825 | 110800 | 17359742800 | 163500 | 163700 | 163700 | 163500 | 2073 |
| 456 | 20230825 | 110700 | 17020582800 | 163600 | 163600 | 163700 | 163600 | 302 |
| 457 | 20230825 | 110600 | 16971167500 | 163700 | 163600 | 163700 | 163600 | 88 |
| 458 | 20230825 | 110500 | 16956768000 | 163600 | 163700 | 163700 | 163600 | 140 |
| 459 | 20230825 | 110400 | 16933851900 | 163600 | 163800 | 163800 | 163600 | 1702 |
| 460 | 20230825 | 110300 | 16655380700 | 163600 | 163700 | 163800 | 163600 | 160 |
| 461 | 20230825 | 110200 | 16629185800 | 163600 | 163800 | 163900 | 163600 | 318 |
| 462 | 20230825 | 110100 | 16577104700 | 163900 | 164000 | 164000 | 163800 | 168 |
| 463 | 20230825 | 110000 | 16549584700 | 164000 | 163900 | 164000 | 163800 | 131 |
| 464 | 20230825 | 105900 | 16528121000 | 163800 | 163900 | 163900 | 163800 | 206 |
| 465 | 20230825 | 105800 | 16494368800 | 163900 | 163900 | 164000 | 163900 | 270 |
| 466 | 20230825 | 105700 | 16450110200 | 163900 | 163800 | 164000 | 163800 | 247 |
| 467 | 20230825 | 105600 | 16409636400 | 163800 | 163500 | 163800 | 163500 | 265 |
| 468 | 20230825 | 105500 | 16366283400 | 163500 | 163700 | 163700 | 163400 | 418 |
| 469 | 20230825 | 105400 | 16297936600 | 163700 | 163700 | 163800 | 163500 | 628 |
| 470 | 20230825 | 105300 | 16195203000 | 163700 | 163900 | 163900 | 163700 | 647 |
| 471 | 20230825 | 105200 | 16089246000 | 163900 | 164000 | 164000 | 163800 | 247 |
| 472 | 20230825 | 105100 | 16048778500 | 164000 | 163900 | 164100 | 163900 | 355 |
| 473 | 20230825 | 105000 | 15990537600 | 164000 | 164000 | 164000 | 163900 | 401 |
| 474 | 20230825 | 104900 | 15924810400 | 164000 | 163900 | 164100 | 163900 | 200 |
| 475 | 20230825 | 104800 | 15892016700 | 163900 | 164100 | 164100 | 163900 | 106 |
| 476 | 20230825 | 104700 | 15874635100 | 164100 | 164300 | 164300 | 163900 | 2677 |
| 477 | 20230825 | 104600 | 15435491700 | 164300 | 164300 | 164300 | 164200 | 87 |
| 478 | 20230825 | 104500 | 15421198600 | 164200 | 164300 | 164500 | 164200 | 451 |
| 479 | 20230825 | 104400 | 15347118200 | 164200 | 164200 | 164300 | 164100 | 535 |
| 480 | 20230825 | 104300 | 15259274900 | 164200 | 164100 | 164200 | 164000 | 102 |
| 481 | 20230825 | 104200 | 15242536300 | 164100 | 164100 | 164200 | 164000 | 240 |
| 482 | 20230825 | 104100 | 15203147900 | 164100 | 164000 | 164200 | 164000 | 385 |
| 483 | 20230825 | 104000 | 15139984700 | 164000 | 164100 | 164100 | 164000 | 131 |
| 484 | 20230825 | 103900 | 15118499900 | 164100 | 164100 | 164100 | 164000 | 279 |
| 485 | 20230825 | 103800 | 15072719400 | 164100 | 164200 | 164200 | 164000 | 415 |
| 486 | 20230825 | 103700 | 15004627100 | 164200 | 164400 | 164400 | 164200 | 499 |
| 487 | 20230825 | 103600 | 14922649100 | 164500 | 164400 | 164600 | 164400 | 294 |
| 488 | 20230825 | 103500 | 14874308400 | 164400 | 164500 | 164500 | 164400 | 71 |
| 489 | 20230825 | 103400 | 14862632600 | 164500 | 164600 | 164700 | 164500 | 247 |
| 490 | 20230825 | 103300 | 14821984800 | 164600 | 164500 | 164600 | 164500 | 104 |
| 491 | 20230825 | 103200 | 14804875700 | 164700 | 164500 | 164700 | 164400 | 830 |
| 492 | 20230825 | 103100 | 14668342700 | 164400 | 164500 | 164600 | 164400 | 152 |
| 493 | 20230825 | 103000 | 14643346000 | 164500 | 164400 | 164700 | 164400 | 179 |
| 494 | 20230825 | 102900 | 14613910300 | 164400 | 164400 | 164500 | 164400 | 178 |
| 495 | 20230825 | 102800 | 14584646000 | 164400 | 164500 | 164500 | 164400 | 886 |
| 496 | 20230825 | 102700 | 14438904600 | 164500 | 164600 | 164600 | 164500 | 36 |
| 497 | 20230825 | 102600 | 14432980400 | 164600 | 164600 | 164700 | 164500 | 408 |
| 498 | 20230825 | 102500 | 14365834200 | 164600 | 164700 | 164700 | 164600 | 118 |
| 499 | 20230825 | 102400 | 14346407500 | 164700 | 164700 | 164700 | 164700 | 63 |
| 500 | 20230825 | 102300 | 14336031400 | 164700 | 164800 | 164800 | 164700 | 107 |
| 501 | 20230825 | 102200 | 14318404800 | 164800 | 164800 | 164800 | 164700 | 125 |
| 502 | 20230825 | 102100 | 14297806300 | 164700 | 164700 | 165000 | 164600 | 316 |
| 503 | 20230825 | 102000 | 14245749000 | 164700 | 165100 | 165100 | 164700 | 391 |
| 504 | 20230825 | 101900 | 14181295800 | 165100 | 165000 | 165100 | 164900 | 210 |
| 505 | 20230825 | 101800 | 14146653800 | 165100 | 165000 | 165100 | 165000 | 289 |
| 506 | 20230825 | 101700 | 14098960400 | 165000 | 165200 | 165200 | 165000 | 344 |
| 507 | 20230825 | 101600 | 14042148300 | 165200 | 165700 | 165700 | 165200 | 454 |
| 508 | 20230825 | 101500 | 13967016300 | 165600 | 165300 | 165700 | 165200 | 442 |
| 509 | 20230825 | 101400 | 13893867800 | 165300 | 165400 | 165600 | 165300 | 826 |
| 510 | 20230825 | 101300 | 13757241500 | 165400 | 165400 | 165800 | 165400 | 2840 |
| 511 | 20230825 | 101200 | 13287103900 | 165500 | 165300 | 165500 | 165200 | 777 |
| 512 | 20230825 | 101100 | 13158639700 | 165200 | 165200 | 165300 | 164900 | 322 |
| 513 | 20230825 | 101000 | 13105474800 | 164900 | 164500 | 165200 | 164500 | 1626 |
| 514 | 20230825 | 100900 | 12837333600 | 164700 | 164700 | 164700 | 164500 | 151 |
| 515 | 20230825 | 100800 | 12812478500 | 164700 | 164500 | 164700 | 164400 | 810 |
| 516 | 20230825 | 100700 | 12679211600 | 164500 | 164600 | 164700 | 164500 | 194 |
| 517 | 20230825 | 100600 | 12647279100 | 164600 | 164600 | 164800 | 164600 | 313 |
| 518 | 20230825 | 100500 | 12595751900 | 164600 | 164600 | 164900 | 164600 | 233 |
| 519 | 20230825 | 100400 | 12557375600 | 164800 | 164700 | 164800 | 164600 | 649 |
| 520 | 20230825 | 100300 | 12450463300 | 164800 | 164900 | 165000 | 164700 | 154 |
| 521 | 20230825 | 100200 | 12425081800 | 165000 | 165000 | 165100 | 164700 | 216 |
| 522 | 20230825 | 100100 | 12389447400 | 165000 | 165000 | 165100 | 164700 | 892 |
| 523 | 20230825 | 100000 | 12242376300 | 165000 | 165000 | 165200 | 164900 | 701 |
| 524 | 20230825 | 095900 | 12126736300 | 165000 | 165300 | 165300 | 164900 | 1132 |
| 525 | 20230825 | 095800 | 11939896200 | 165200 | 165100 | 165300 | 165100 | 1768 |
| 526 | 20230825 | 095700 | 11647839000 | 165100 | 165100 | 165300 | 165000 | 316 |
| 527 | 20230825 | 095600 | 11595631400 | 165100 | 165200 | 165200 | 165100 | 415 |
| 528 | 20230825 | 095500 | 11527112300 | 165200 | 165500 | 165500 | 165200 | 623 |
| 529 | 20230825 | 095400 | 11424122900 | 165400 | 165100 | 165500 | 165100 | 439 |
| 530 | 20230825 | 095300 | 11351559000 | 165000 | 165000 | 165200 | 164800 | 377 |
| 531 | 20230825 | 095200 | 11289364900 | 164900 | 165300 | 165400 | 164800 | 1167 |
| 532 | 20230825 | 095100 | 11096782500 | 165400 | 165400 | 165600 | 165300 | 921 |
| 533 | 20230825 | 095000 | 10944385100 | 165400 | 165200 | 165500 | 165000 | 2537 |
| 534 | 20230825 | 094900 | 10525209400 | 165200 | 164700 | 165200 | 164200 | 1440 |
| 535 | 20230825 | 094800 | 10287746600 | 164700 | 164900 | 164900 | 164000 | 1443 |
| 536 | 20230825 | 094700 | 10050636400 | 164900 | 164700 | 164900 | 164300 | 433 |
| 537 | 20230825 | 094600 | 9979316500 | 164100 | 164200 | 164700 | 164000 | 516 |
| 538 | 20230825 | 094500 | 9894483900 | 164200 | 164000 | 164300 | 163500 | 1243 |
| 539 | 20230825 | 094400 | 9690993300 | 164000 | 164600 | 164600 | 163700 | 558 |
| 540 | 20230825 | 094300 | 9599471600 | 164500 | 164300 | 164600 | 164100 | 571 |
| 541 | 20230825 | 094200 | 9505572400 | 164100 | 163700 | 164100 | 163700 | 360 |
| 542 | 20230825 | 094100 | 9446531300 | 163800 | 164000 | 164100 | 163600 | 374 |
| 543 | 20230825 | 094000 | 9385208800 | 164000 | 164500 | 164600 | 163600 | 920 |
| 544 | 20230825 | 093900 | 9234178800 | 164800 | 165000 | 165000 | 164600 | 747 |
| 545 | 20230825 | 093800 | 9111100300 | 164900 | 164900 | 165000 | 164600 | 1125 |
| 546 | 20230825 | 093700 | 8925674600 | 164800 | 164500 | 164900 | 164300 | 786 |
| 547 | 20230825 | 093600 | 8796178200 | 164300 | 164600 | 164700 | 163400 | 713 |
| 548 | 20230825 | 093500 | 8679088200 | 164700 | 164000 | 164800 | 163900 | 1838 |
| 549 | 20230825 | 093400 | 8377240500 | 163900 | 163700 | 163900 | 163600 | 432 |
| 550 | 20230825 | 093300 | 8306467900 | 163700 | 163400 | 163900 | 163400 | 2215 |
| 551 | 20230825 | 093200 | 7944053800 | 163400 | 163400 | 163500 | 163300 | 1146 |
| 552 | 20230825 | 093100 | 7756813800 | 163400 | 163700 | 163700 | 163300 | 783 |
| 553 | 20230825 | 093000 | 7628749600 | 163500 | 162900 | 163700 | 162900 | 2737 |
| 554 | 20230825 | 092900 | 7181907700 | 162900 | 162800 | 163000 | 162700 | 1873 |
| 555 | 20230825 | 092800 | 6876979100 | 162800 | 162600 | 162900 | 162600 | 1256 |
| 556 | 20230825 | 092700 | 6672565900 | 162600 | 162400 | 162800 | 162200 | 2750 |
| 557 | 20230825 | 092600 | 6225712900 | 162500 | 162300 | 162500 | 162100 | 2680 |
| 558 | 20230825 | 092500 | 5790862600 | 162300 | 162300 | 162400 | 162200 | 930 |
| 559 | 20230825 | 092400 | 5639942900 | 162200 | 162400 | 162400 | 162200 | 1051 |
| 560 | 20230825 | 092300 | 5469391900 | 162400 | 162500 | 162600 | 162400 | 310 |
| 561 | 20230825 | 092200 | 5419005000 | 162500 | 162600 | 162600 | 162400 | 306 |
| 562 | 20230825 | 092100 | 5369280000 | 162600 | 162800 | 162900 | 162500 | 1312 |
| 563 | 20230825 | 092000 | 5155804500 | 162800 | 163000 | 163000 | 162600 | 508 |
| 564 | 20230825 | 091900 | 5073126200 | 163000 | 162500 | 163000 | 162500 | 1546 |
| 565 | 20230825 | 091800 | 4821630400 | 162500 | 162700 | 162800 | 162500 | 1015 |
| 566 | 20230825 | 091700 | 4656588200 | 162600 | 162900 | 163200 | 162600 | 1378 |
| 567 | 20230825 | 091600 | 4432080400 | 163000 | 163400 | 163400 | 162800 | 1027 |
| 568 | 20230825 | 091500 | 4264575800 | 163400 | 163100 | 163700 | 162800 | 1539 |
| 569 | 20230825 | 091400 | 4013479300 | 163000 | 162500 | 163000 | 162500 | 1563 |
| 570 | 20230825 | 091300 | 3759225100 | 162600 | 162400 | 162800 | 162400 | 2225 |
| 571 | 20230825 | 091200 | 3397658300 | 162400 | 162300 | 162600 | 162300 | 411 |
| 572 | 20230825 | 091100 | 3330888200 | 162200 | 162200 | 162200 | 162100 | 1160 |
| 573 | 20230825 | 091000 | 3142784700 | 162200 | 162300 | 162400 | 162000 | 952 |
| 574 | 20230825 | 090900 | 2988335500 | 161900 | 161700 | 162400 | 161600 | 1716 |
| 575 | 20230825 | 090800 | 2710582900 | 161700 | 161800 | 161900 | 161600 | 1012 |
| 576 | 20230825 | 090700 | 2546981300 | 161800 | 162100 | 162100 | 161700 | 1611 |
| 577 | 20230825 | 090600 | 2286192500 | 162100 | 162300 | 162300 | 162100 | 1123 |
| 578 | 20230825 | 090500 | 2104083200 | 162200 | 162400 | 162400 | 162100 | 1161 |
| 579 | 20230825 | 090400 | 1915719400 | 162400 | 162400 | 162400 | 162000 | 1445 |
| 580 | 20230825 | 090300 | 1681221100 | 162400 | 162400 | 163000 | 162200 | 3181 |
| 581 | 20230825 | 090200 | 1164282200 | 162300 | 162700 | 162700 | 162000 | 900 |
| 582 | 20230825 | 090100 | 1018067800 | 162100 | 162100 | 162700 | 161800 | 3267 |
| 583 | 20230825 | 090000 | 488689200 | 162400 | 162700 | 162700 | 161600 | 2966 |