34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 3 | 20230823 | 184000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 4 | 20230823 | 183900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 5 | 20230823 | 183800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 6 | 20230823 | 183700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 7 | 20230823 | 183600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 8 | 20230823 | 183500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 9 | 20230823 | 183400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 10 | 20230823 | 183300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 11 | 20230823 | 183200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 12 | 20230823 | 183100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 13 | 20230823 | 183000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 14 | 20230823 | 182900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 15 | 20230823 | 182800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 16 | 20230823 | 182700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 17 | 20230823 | 182600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 18 | 20230823 | 182500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 19 | 20230823 | 182400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 20 | 20230823 | 182300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 21 | 20230823 | 182200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 22 | 20230823 | 182100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 23 | 20230823 | 182000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 24 | 20230823 | 181900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 25 | 20230823 | 181800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 26 | 20230823 | 181700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 27 | 20230823 | 181600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 28 | 20230823 | 181500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 29 | 20230823 | 181400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 30 | 20230823 | 181300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 31 | 20230823 | 181200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 32 | 20230823 | 181100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 33 | 20230823 | 181000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 34 | 20230823 | 180900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 35 | 20230823 | 180800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 36 | 20230823 | 180700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 37 | 20230823 | 180600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 38 | 20230823 | 180500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 39 | 20230823 | 180400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 40 | 20230823 | 180300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 41 | 20230823 | 180200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 42 | 20230823 | 180100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 43 | 20230823 | 180000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 44 | 20230823 | 175900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 45 | 20230823 | 175800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 46 | 20230823 | 175700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 47 | 20230823 | 175600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 48 | 20230823 | 175500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 49 | 20230823 | 175400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 50 | 20230823 | 175300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 51 | 20230823 | 175200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 52 | 20230823 | 175100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 53 | 20230823 | 175000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 54 | 20230823 | 174900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 55 | 20230823 | 174800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 56 | 20230823 | 174700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 57 | 20230823 | 174600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 58 | 20230823 | 174500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 59 | 20230823 | 174400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 60 | 20230823 | 174300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 61 | 20230823 | 174200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 62 | 20230823 | 174100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 63 | 20230823 | 174000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 64 | 20230823 | 173900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 65 | 20230823 | 173800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 66 | 20230823 | 173700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 67 | 20230823 | 173600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 68 | 20230823 | 173500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 69 | 20230823 | 173400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 70 | 20230823 | 173300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 71 | 20230823 | 173200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 72 | 20230823 | 173100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 73 | 20230823 | 173000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 74 | 20230823 | 172900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 75 | 20230823 | 172800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 76 | 20230823 | 172700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 77 | 20230823 | 172600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 78 | 20230823 | 172500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 79 | 20230823 | 172400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 80 | 20230823 | 172300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 81 | 20230823 | 172200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 82 | 20230823 | 172100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 83 | 20230823 | 172000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 84 | 20230823 | 171900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 85 | 20230823 | 171800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 86 | 20230823 | 171700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 87 | 20230823 | 171600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 88 | 20230823 | 171500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 89 | 20230823 | 171400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 90 | 20230823 | 171300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 91 | 20230823 | 171200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 92 | 20230823 | 171100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 93 | 20230823 | 171000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 94 | 20230823 | 170900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 95 | 20230823 | 170800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 96 | 20230823 | 170700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 97 | 20230823 | 170600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 98 | 20230823 | 170500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 99 | 20230823 | 170400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 100 | 20230823 | 170300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 101 | 20230823 | 170200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 102 | 20230823 | 170100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 103 | 20230823 | 170000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 104 | 20230823 | 165900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 105 | 20230823 | 165800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 106 | 20230823 | 165700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 107 | 20230823 | 165600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 108 | 20230823 | 165500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 109 | 20230823 | 165400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 110 | 20230823 | 165300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 111 | 20230823 | 165200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 112 | 20230823 | 165100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 113 | 20230823 | 165000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 114 | 20230823 | 164900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 115 | 20230823 | 164800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 116 | 20230823 | 164700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 117 | 20230823 | 164600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 118 | 20230823 | 164500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 119 | 20230823 | 164400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 120 | 20230823 | 164300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 121 | 20230823 | 164200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 122 | 20230823 | 164100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 123 | 20230823 | 164000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 124 | 20230823 | 163900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 125 | 20230823 | 163800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 126 | 20230823 | 163700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 127 | 20230823 | 163600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 128 | 20230823 | 163500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 129 | 20230823 | 163400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 130 | 20230823 | 163300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 131 | 20230823 | 163200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 132 | 20230823 | 163100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 133 | 20230823 | 163000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 134 | 20230823 | 162900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 135 | 20230823 | 162800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 136 | 20230823 | 162700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 137 | 20230823 | 162600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 138 | 20230823 | 162500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 139 | 20230823 | 162400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 140 | 20230823 | 162300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 141 | 20230823 | 162200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 142 | 20230823 | 162100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 143 | 20230823 | 162000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 144 | 20230823 | 161900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 145 | 20230823 | 161800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 146 | 20230823 | 161700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 147 | 20230823 | 161600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 148 | 20230823 | 161500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 149 | 20230823 | 161400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 150 | 20230823 | 161300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 151 | 20230823 | 161200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 152 | 20230823 | 161100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 153 | 20230823 | 161000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 154 | 20230823 | 160900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 155 | 20230823 | 160800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 156 | 20230823 | 160700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 157 | 20230823 | 160600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 158 | 20230823 | 160500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 159 | 20230823 | 160400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 160 | 20230823 | 160300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 161 | 20230823 | 160200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 162 | 20230823 | 160100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 163 | 20230823 | 160000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 164 | 20230823 | 155900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 165 | 20230823 | 155800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 166 | 20230823 | 155700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 167 | 20230823 | 155600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 168 | 20230823 | 155500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 169 | 20230823 | 155400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 170 | 20230823 | 155300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 171 | 20230823 | 155200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 172 | 20230823 | 155100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 173 | 20230823 | 155000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 174 | 20230823 | 154900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 175 | 20230823 | 154800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 176 | 20230823 | 154700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 177 | 20230823 | 154600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 178 | 20230823 | 154500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 179 | 20230823 | 154400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 180 | 20230823 | 154300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 181 | 20230823 | 154200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 182 | 20230823 | 154100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 183 | 20230823 | 154000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 184 | 20230823 | 153900 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 185 | 20230823 | 153800 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 186 | 20230823 | 153700 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 187 | 20230823 | 153600 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 188 | 20230823 | 153500 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 189 | 20230823 | 153400 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 190 | 20230823 | 153300 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 191 | 20230823 | 153200 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 192 | 20230823 | 153100 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 0 |
| 193 | 20230823 | 153000 | 76410003000 | 166000 | 166000 | 166000 | 166000 | 7548 |
| 194 | 20230823 | 152900 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 195 | 20230823 | 152800 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 196 | 20230823 | 152700 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 197 | 20230823 | 152600 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 198 | 20230823 | 152500 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 199 | 20230823 | 152400 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 200 | 20230823 | 152300 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 201 | 20230823 | 152200 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 202 | 20230823 | 152100 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 203 | 20230823 | 152000 | 75157035000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 204 | 20230823 | 151900 | 75157035000 | 166100 | 165200 | 166100 | 165100 | 2688 |
| 205 | 20230823 | 151800 | 74712374200 | 166000 | 166100 | 166200 | 165000 | 2311 |
| 206 | 20230823 | 151700 | 74329915900 | 166100 | 166200 | 166300 | 166100 | 304 |
| 207 | 20230823 | 151600 | 74279382200 | 166200 | 166300 | 166300 | 165800 | 1200 |
| 208 | 20230823 | 151500 | 74080083400 | 166300 | 166100 | 166400 | 166000 | 696 |
| 209 | 20230823 | 151400 | 73964455000 | 166100 | 166500 | 166600 | 166100 | 327 |
| 210 | 20230823 | 151300 | 73910074000 | 166400 | 166400 | 166600 | 165800 | 2619 |
| 211 | 20230823 | 151200 | 73474647300 | 166000 | 166600 | 166700 | 165900 | 379 |
| 212 | 20230823 | 151100 | 73411610500 | 166700 | 167000 | 167000 | 165800 | 2332 |
| 213 | 20230823 | 151000 | 73024012000 | 166900 | 167000 | 167000 | 166800 | 424 |
| 214 | 20230823 | 150900 | 72953233800 | 166900 | 167000 | 167000 | 166900 | 314 |
| 215 | 20230823 | 150800 | 72900808000 | 167000 | 166900 | 167100 | 166900 | 876 |
| 216 | 20230823 | 150700 | 72754511800 | 166900 | 167000 | 167100 | 166900 | 778 |
| 217 | 20230823 | 150600 | 72624585400 | 167000 | 167100 | 167100 | 167000 | 553 |
| 218 | 20230823 | 150500 | 72532207700 | 167000 | 167000 | 167100 | 167000 | 349 |
| 219 | 20230823 | 150400 | 72473901300 | 167000 | 167400 | 167500 | 167000 | 652 |
| 220 | 20230823 | 150300 | 72364911600 | 167100 | 167400 | 168100 | 167100 | 434 |
| 221 | 20230823 | 150200 | 72292187200 | 168200 | 167400 | 168200 | 167000 | 3735 |
| 222 | 20230823 | 150100 | 71665858600 | 167400 | 167500 | 167500 | 167300 | 501 |
| 223 | 20230823 | 150000 | 71581984300 | 167500 | 167000 | 167500 | 166900 | 810 |
| 224 | 20230823 | 145900 | 71446500600 | 167000 | 166800 | 167000 | 166700 | 1546 |
| 225 | 20230823 | 145800 | 71188504400 | 166800 | 166700 | 166800 | 166700 | 353 |
| 226 | 20230823 | 145700 | 71129634000 | 166700 | 166700 | 166800 | 166700 | 351 |
| 227 | 20230823 | 145600 | 71071118200 | 166700 | 166700 | 166800 | 166700 | 160 |
| 228 | 20230823 | 145500 | 71044442600 | 166700 | 166600 | 166800 | 166600 | 504 |
| 229 | 20230823 | 145400 | 70960413300 | 166600 | 166600 | 166700 | 166600 | 198 |
| 230 | 20230823 | 145300 | 70927415500 | 166700 | 166700 | 166800 | 166600 | 155 |
| 231 | 20230823 | 145200 | 70901581300 | 166600 | 166600 | 166800 | 166600 | 885 |
| 232 | 20230823 | 145100 | 70754070300 | 166600 | 166700 | 166700 | 166600 | 165 |
| 233 | 20230823 | 145000 | 70726577700 | 166600 | 166200 | 166600 | 166200 | 1283 |
| 234 | 20230823 | 144900 | 70513102100 | 166200 | 166000 | 166300 | 166000 | 552 |
| 235 | 20230823 | 144800 | 70421379800 | 166000 | 166400 | 166700 | 166000 | 958 |
| 236 | 20230823 | 144700 | 70262119400 | 166300 | 166800 | 166800 | 166300 | 1733 |
| 237 | 20230823 | 144600 | 69973421800 | 166800 | 166700 | 166900 | 166700 | 553 |
| 238 | 20230823 | 144500 | 69881190200 | 166800 | 166800 | 166800 | 166700 | 456 |
| 239 | 20230823 | 144400 | 69805139700 | 166800 | 166800 | 166800 | 166700 | 787 |
| 240 | 20230823 | 144300 | 69673911300 | 166800 | 166800 | 166900 | 166800 | 231 |
| 241 | 20230823 | 144200 | 69635374100 | 166800 | 166800 | 166900 | 166700 | 376 |
| 242 | 20230823 | 144100 | 69572678100 | 166800 | 167000 | 167100 | 166800 | 543 |
| 243 | 20230823 | 144000 | 69482023000 | 167000 | 167100 | 167200 | 166800 | 409 |
| 244 | 20230823 | 143900 | 69413700600 | 167100 | 166700 | 167200 | 166700 | 627 |
| 245 | 20230823 | 143800 | 69309038000 | 166700 | 166600 | 166900 | 166600 | 161 |
| 246 | 20230823 | 143700 | 69282208500 | 166600 | 166800 | 166900 | 166600 | 239 |
| 247 | 20230823 | 143600 | 69242368000 | 166600 | 166700 | 167000 | 166600 | 471 |
| 248 | 20230823 | 143500 | 69163873400 | 166700 | 167000 | 167000 | 166700 | 336 |
| 249 | 20230823 | 143400 | 69107802500 | 167000 | 167300 | 167300 | 167000 | 337 |
| 250 | 20230823 | 143300 | 69051500900 | 167300 | 167400 | 167400 | 167200 | 238 |
| 251 | 20230823 | 143200 | 69011671200 | 167400 | 167000 | 167500 | 166700 | 774 |
| 252 | 20230823 | 143100 | 68882353900 | 167000 | 166800 | 167000 | 166700 | 428 |
| 253 | 20230823 | 143000 | 68810942000 | 166900 | 166700 | 166900 | 166700 | 301 |
| 254 | 20230823 | 142900 | 68760723800 | 166800 | 166700 | 166800 | 166700 | 358 |
| 255 | 20230823 | 142800 | 68701036900 | 166800 | 166900 | 166900 | 166800 | 377 |
| 256 | 20230823 | 142700 | 68638139600 | 166900 | 166700 | 166900 | 166700 | 327 |
| 257 | 20230823 | 142600 | 68583593100 | 166800 | 166800 | 166800 | 166700 | 141 |
| 258 | 20230823 | 142500 | 68560083200 | 166900 | 167000 | 167000 | 166700 | 236 |
| 259 | 20230823 | 142400 | 68520726800 | 167000 | 166900 | 167000 | 166700 | 295 |
| 260 | 20230823 | 142300 | 68471494400 | 166700 | 166900 | 166900 | 166700 | 312 |
| 261 | 20230823 | 142200 | 68419445500 | 166900 | 166800 | 166900 | 166700 | 327 |
| 262 | 20230823 | 142100 | 68364905300 | 166900 | 166800 | 166900 | 166800 | 201 |
| 263 | 20230823 | 142000 | 68331376400 | 166900 | 166800 | 167000 | 166800 | 94 |
| 264 | 20230823 | 141900 | 68315687200 | 166800 | 167000 | 167100 | 166800 | 240 |
| 265 | 20230823 | 141800 | 68275622600 | 167000 | 167000 | 167200 | 167000 | 228 |
| 266 | 20230823 | 141700 | 68237544000 | 167000 | 167500 | 167500 | 167000 | 926 |
| 267 | 20230823 | 141600 | 68082626400 | 167500 | 167500 | 167500 | 167400 | 126 |
| 268 | 20230823 | 141500 | 68061525700 | 167400 | 167400 | 167500 | 167400 | 146 |
| 269 | 20230823 | 141400 | 68037084600 | 167400 | 167400 | 167400 | 167300 | 393 |
| 270 | 20230823 | 141300 | 67971298100 | 167400 | 167400 | 167400 | 167300 | 89 |
| 271 | 20230823 | 141200 | 67956400500 | 167400 | 167500 | 167500 | 167400 | 619 |
| 272 | 20230823 | 141100 | 67852771800 | 167400 | 167400 | 167500 | 167400 | 111 |
| 273 | 20230823 | 141000 | 67834182700 | 167400 | 167100 | 167500 | 167100 | 862 |
| 274 | 20230823 | 140900 | 67690007200 | 167100 | 167100 | 167200 | 167100 | 122 |
| 275 | 20230823 | 140800 | 67669618400 | 167300 | 167200 | 167300 | 167200 | 156 |
| 276 | 20230823 | 140700 | 67643533600 | 167200 | 167300 | 167500 | 167200 | 1181 |
| 277 | 20230823 | 140600 | 67445868200 | 167400 | 167300 | 167400 | 167200 | 161 |
| 278 | 20230823 | 140500 | 67418923200 | 167300 | 167200 | 167300 | 167100 | 453 |
| 279 | 20230823 | 140400 | 67343180100 | 167200 | 167100 | 167200 | 167100 | 159 |
| 280 | 20230823 | 140300 | 67316610400 | 167000 | 166900 | 167000 | 166900 | 546 |
| 281 | 20230823 | 140200 | 67225450300 | 166900 | 166900 | 166900 | 166800 | 318 |
| 282 | 20230823 | 140100 | 67172395200 | 166900 | 166800 | 166900 | 166800 | 110 |
| 283 | 20230823 | 140000 | 67154044400 | 166800 | 166800 | 166900 | 166800 | 289 |
| 284 | 20230823 | 135900 | 67105831300 | 166900 | 166900 | 166900 | 166800 | 133 |
| 285 | 20230823 | 135800 | 67083645000 | 166900 | 166900 | 166900 | 166800 | 271 |
| 286 | 20230823 | 135700 | 67038439300 | 166900 | 166900 | 167000 | 166800 | 239 |
| 287 | 20230823 | 135600 | 66998552600 | 166900 | 166900 | 167000 | 166700 | 172 |
| 288 | 20230823 | 135500 | 66969853500 | 166900 | 166300 | 166900 | 166300 | 670 |
| 289 | 20230823 | 135400 | 66858208800 | 166400 | 166400 | 166400 | 166300 | 99 |
| 290 | 20230823 | 135300 | 66841742100 | 166400 | 166500 | 166500 | 166300 | 297 |
| 291 | 20230823 | 135200 | 66792327500 | 166600 | 166600 | 166800 | 166500 | 622 |
| 292 | 20230823 | 135100 | 66688722900 | 166700 | 166600 | 166700 | 166500 | 434 |
| 293 | 20230823 | 135000 | 66616415700 | 166600 | 166700 | 166800 | 166500 | 369 |
| 294 | 20230823 | 134900 | 66554919500 | 166700 | 166500 | 166800 | 166500 | 199 |
| 295 | 20230823 | 134800 | 66521758500 | 166600 | 166900 | 166900 | 166500 | 782 |
| 296 | 20230823 | 134700 | 66391346100 | 166900 | 166900 | 166900 | 166900 | 57 |
| 297 | 20230823 | 134600 | 66381832800 | 166900 | 166900 | 167000 | 166900 | 337 |
| 298 | 20230823 | 134500 | 66325566900 | 167000 | 167400 | 167400 | 167000 | 610 |
| 299 | 20230823 | 134400 | 66223624400 | 167400 | 167200 | 167600 | 167200 | 1525 |
| 300 | 20230823 | 134300 | 65968270700 | 167100 | 166800 | 167200 | 166800 | 331 |
| 301 | 20230823 | 134200 | 65912994300 | 166800 | 167000 | 167000 | 166700 | 288 |
| 302 | 20230823 | 134100 | 65864909600 | 167000 | 166400 | 167000 | 166400 | 706 |
| 303 | 20230823 | 134000 | 65747167500 | 166500 | 166800 | 166800 | 166300 | 607 |
| 304 | 20230823 | 133900 | 65646079200 | 166800 | 167200 | 167200 | 166800 | 893 |
| 305 | 20230823 | 133800 | 65496927500 | 167200 | 167300 | 167400 | 167200 | 394 |
| 306 | 20230823 | 133700 | 65431021300 | 167400 | 167400 | 167500 | 167300 | 326 |
| 307 | 20230823 | 133600 | 65376453500 | 167400 | 167600 | 167600 | 167400 | 560 |
| 308 | 20230823 | 133500 | 65282702200 | 167500 | 167600 | 167600 | 167500 | 337 |
| 309 | 20230823 | 133400 | 65226243400 | 167800 | 167900 | 167900 | 167500 | 1101 |
| 310 | 20230823 | 133300 | 65041601100 | 167800 | 168000 | 168000 | 167700 | 397 |
| 311 | 20230823 | 133200 | 64974959100 | 168000 | 168400 | 168400 | 168000 | 382 |
| 312 | 20230823 | 133100 | 64910707100 | 168500 | 168400 | 168800 | 168400 | 1742 |
| 313 | 20230823 | 133000 | 64617000500 | 168400 | 167900 | 168400 | 167900 | 1455 |
| 314 | 20230823 | 132900 | 64372308500 | 167900 | 168000 | 168000 | 167800 | 421 |
| 315 | 20230823 | 132800 | 64301583400 | 168000 | 167800 | 168000 | 167700 | 584 |
| 316 | 20230823 | 132700 | 64203559200 | 167800 | 167700 | 167800 | 167600 | 275 |
| 317 | 20230823 | 132600 | 64157442200 | 167700 | 167500 | 167700 | 167500 | 498 |
| 318 | 20230823 | 132500 | 64074008700 | 167400 | 167300 | 167400 | 167300 | 224 |
| 319 | 20230823 | 132400 | 64036518500 | 167300 | 167200 | 167400 | 167100 | 312 |
| 320 | 20230823 | 132300 | 63984338400 | 167100 | 166600 | 167100 | 166500 | 869 |
| 321 | 20230823 | 132200 | 63839375100 | 166600 | 166500 | 166700 | 166500 | 215 |
| 322 | 20230823 | 132100 | 63803568900 | 166500 | 166400 | 166700 | 166400 | 743 |
| 323 | 20230823 | 132000 | 63679820100 | 166400 | 165900 | 166400 | 165900 | 981 |
| 324 | 20230823 | 131900 | 63516897700 | 165900 | 166100 | 166100 | 165900 | 397 |
| 325 | 20230823 | 131800 | 63450970700 | 166200 | 166200 | 166300 | 166100 | 619 |
| 326 | 20230823 | 131700 | 63348092400 | 166200 | 166300 | 166400 | 166200 | 262 |
| 327 | 20230823 | 131600 | 63304527000 | 166400 | 166400 | 166400 | 166300 | 257 |
| 328 | 20230823 | 131500 | 63261786600 | 166500 | 166600 | 166600 | 166500 | 504 |
| 329 | 20230823 | 131400 | 63177865400 | 166500 | 166400 | 166600 | 166400 | 377 |
| 330 | 20230823 | 131300 | 63115093200 | 166400 | 166200 | 166400 | 166200 | 109 |
| 331 | 20230823 | 131200 | 63096970300 | 166200 | 166100 | 166200 | 166100 | 540 |
| 332 | 20230823 | 131100 | 63007224000 | 166100 | 166100 | 166100 | 166100 | 127 |
| 333 | 20230823 | 131000 | 62986129300 | 166100 | 166100 | 166200 | 166000 | 1195 |
| 334 | 20230823 | 130900 | 62787667100 | 166200 | 166000 | 166200 | 166000 | 377 |
| 335 | 20230823 | 130800 | 62725048800 | 166000 | 166000 | 166100 | 166000 | 142 |
| 336 | 20230823 | 130700 | 62701476100 | 166000 | 166100 | 166100 | 166000 | 388 |
| 337 | 20230823 | 130600 | 62637056900 | 166200 | 165800 | 166200 | 165800 | 673 |
| 338 | 20230823 | 130500 | 62525362900 | 165700 | 165800 | 165900 | 165700 | 432 |
| 339 | 20230823 | 130400 | 62453754700 | 165800 | 165900 | 166000 | 165700 | 313 |
| 340 | 20230823 | 130300 | 62401844300 | 166000 | 166500 | 166500 | 166000 | 733 |
| 341 | 20230823 | 130200 | 62279968600 | 166500 | 166600 | 166700 | 166500 | 298 |
| 342 | 20230823 | 130100 | 62230325700 | 166600 | 166700 | 166700 | 166600 | 265 |
| 343 | 20230823 | 130000 | 62186176000 | 166600 | 166700 | 166800 | 166600 | 326 |
| 344 | 20230823 | 125900 | 62131846700 | 166700 | 166800 | 166800 | 166600 | 278 |
| 345 | 20230823 | 125800 | 62085514200 | 166700 | 166700 | 166800 | 166600 | 1493 |
| 346 | 20230823 | 125700 | 61836717900 | 166700 | 166800 | 166800 | 166700 | 20 |
| 347 | 20230823 | 125600 | 61833382200 | 166800 | 166700 | 166800 | 166600 | 505 |
| 348 | 20230823 | 125500 | 61749198900 | 166700 | 166700 | 166800 | 166700 | 105 |
| 349 | 20230823 | 125400 | 61731695000 | 166700 | 166800 | 166900 | 166700 | 497 |
| 350 | 20230823 | 125300 | 61648796000 | 166800 | 166800 | 166900 | 166800 | 135 |
| 351 | 20230823 | 125200 | 61626276700 | 166800 | 166900 | 167100 | 166800 | 262 |
| 352 | 20230823 | 125100 | 61582552600 | 166900 | 167100 | 167200 | 166800 | 664 |
| 353 | 20230823 | 125000 | 61471657400 | 167100 | 167000 | 167100 | 167000 | 111 |
| 354 | 20230823 | 124900 | 61453111600 | 167000 | 166900 | 167200 | 166900 | 598 |
| 355 | 20230823 | 124800 | 61353223700 | 167300 | 167300 | 167300 | 166900 | 393 |
| 356 | 20230823 | 124700 | 61287517400 | 167200 | 167200 | 167300 | 166700 | 389 |
| 357 | 20230823 | 124600 | 61222524200 | 167200 | 167100 | 167300 | 167100 | 400 |
| 358 | 20230823 | 124500 | 61155671900 | 167100 | 167200 | 167300 | 167100 | 513 |
| 359 | 20230823 | 124400 | 61069884500 | 167300 | 167400 | 167400 | 167200 | 212 |
| 360 | 20230823 | 124300 | 61034419800 | 167300 | 167300 | 167400 | 167300 | 187 |
| 361 | 20230823 | 124200 | 61003134500 | 167300 | 167300 | 167400 | 167300 | 147 |
| 362 | 20230823 | 124100 | 60978540300 | 167200 | 167400 | 167400 | 167100 | 592 |
| 363 | 20230823 | 124000 | 60879538500 | 167400 | 167400 | 167500 | 167400 | 262 |
| 364 | 20230823 | 123900 | 60835676600 | 167600 | 167600 | 167600 | 167400 | 375 |
| 365 | 20230823 | 123800 | 60772867400 | 167600 | 168000 | 168000 | 167600 | 205 |
| 366 | 20230823 | 123700 | 60738463900 | 168100 | 168200 | 168200 | 168000 | 421 |
| 367 | 20230823 | 123600 | 60667692700 | 168200 | 168100 | 168200 | 168100 | 97 |
| 368 | 20230823 | 123500 | 60651381100 | 168200 | 168300 | 168300 | 168100 | 631 |
| 369 | 20230823 | 123400 | 60545244400 | 168300 | 167500 | 168300 | 167500 | 1646 |
| 370 | 20230823 | 123300 | 60268744100 | 167500 | 167600 | 167600 | 167500 | 952 |
| 371 | 20230823 | 123200 | 60109279400 | 167600 | 167500 | 167600 | 167500 | 183 |
| 372 | 20230823 | 123100 | 60078617100 | 167500 | 167600 | 167600 | 167500 | 98 |
| 373 | 20230823 | 123000 | 60062197900 | 167600 | 167300 | 167600 | 167300 | 316 |
| 374 | 20230823 | 122900 | 60009264400 | 167300 | 167600 | 167700 | 167300 | 447 |
| 375 | 20230823 | 122800 | 59934371000 | 167700 | 167800 | 167900 | 167600 | 516 |
| 376 | 20230823 | 122700 | 59847794100 | 167700 | 167100 | 167700 | 167000 | 1919 |
| 377 | 20230823 | 122600 | 59526663200 | 167100 | 166500 | 167100 | 165600 | 1963 |
| 378 | 20230823 | 122500 | 59200570000 | 166700 | 166900 | 167000 | 166700 | 639 |
| 379 | 20230823 | 122400 | 59093965700 | 166900 | 167300 | 167300 | 166900 | 366 |
| 380 | 20230823 | 122300 | 59032811400 | 167100 | 167100 | 167400 | 167100 | 794 |
| 381 | 20230823 | 122200 | 58899986300 | 167100 | 166500 | 167100 | 166500 | 899 |
| 382 | 20230823 | 122100 | 58750060700 | 166600 | 166500 | 166600 | 166500 | 130 |
| 383 | 20230823 | 122000 | 58728409700 | 166500 | 166500 | 166500 | 166400 | 222 |
| 384 | 20230823 | 121900 | 58691449000 | 166600 | 166600 | 166700 | 166600 | 408 |
| 385 | 20230823 | 121800 | 58623465300 | 166700 | 166600 | 166700 | 166600 | 490 |
| 386 | 20230823 | 121700 | 58541812700 | 166600 | 166500 | 166700 | 166500 | 114 |
| 387 | 20230823 | 121600 | 58522830500 | 166500 | 166400 | 166500 | 166300 | 828 |
| 388 | 20230823 | 121500 | 58385056000 | 166500 | 166900 | 166900 | 166500 | 233 |
| 389 | 20230823 | 121400 | 58346225500 | 166900 | 167100 | 167200 | 166900 | 1716 |
| 390 | 20230823 | 121300 | 58059538200 | 167200 | 167200 | 167300 | 167100 | 137 |
| 391 | 20230823 | 121200 | 58036631700 | 167300 | 167300 | 167300 | 167200 | 780 |
| 392 | 20230823 | 121100 | 57906196600 | 167300 | 167500 | 167500 | 167200 | 415 |
| 393 | 20230823 | 121000 | 57836739400 | 167500 | 167700 | 167700 | 167400 | 606 |
| 394 | 20230823 | 120900 | 57735223900 | 167700 | 168000 | 168000 | 167700 | 691 |
| 395 | 20230823 | 120800 | 57619167700 | 167800 | 167400 | 168000 | 167400 | 935 |
| 396 | 20230823 | 120700 | 57462329000 | 167400 | 167300 | 167500 | 167300 | 136 |
| 397 | 20230823 | 120600 | 57439563500 | 167400 | 167300 | 167500 | 167300 | 485 |
| 398 | 20230823 | 120500 | 57358386700 | 167300 | 167300 | 167400 | 167300 | 280 |
| 399 | 20230823 | 120400 | 57311529800 | 167300 | 167300 | 167300 | 167200 | 313 |
| 400 | 20230823 | 120300 | 57259175400 | 167300 | 167200 | 167400 | 167200 | 232 |
| 401 | 20230823 | 120200 | 57220361000 | 167300 | 167300 | 167300 | 167200 | 186 |
| 402 | 20230823 | 120100 | 57189258600 | 167300 | 167500 | 167500 | 167300 | 904 |
| 403 | 20230823 | 120000 | 57037936400 | 167400 | 167500 | 167500 | 167300 | 229 |
| 404 | 20230823 | 115900 | 56999603300 | 167500 | 167300 | 167600 | 167300 | 1050 |
| 405 | 20230823 | 115800 | 56823742200 | 167300 | 167400 | 167400 | 167200 | 350 |
| 406 | 20230823 | 115700 | 56765209800 | 167300 | 167400 | 167500 | 167300 | 1644 |
| 407 | 20230823 | 115600 | 56490004900 | 167500 | 166400 | 167500 | 166400 | 981 |
| 408 | 20230823 | 115500 | 56326225600 | 166400 | 166200 | 166700 | 166200 | 846 |
| 409 | 20230823 | 115400 | 56185400300 | 166300 | 166200 | 166300 | 166100 | 169 |
| 410 | 20230823 | 115300 | 56157311600 | 166200 | 166400 | 166400 | 166000 | 808 |
| 411 | 20230823 | 115200 | 56023013500 | 166300 | 166400 | 166500 | 166300 | 559 |
| 412 | 20230823 | 115100 | 55929996000 | 166500 | 166300 | 166500 | 166100 | 960 |
| 413 | 20230823 | 115000 | 55770268400 | 166200 | 166300 | 166500 | 166200 | 773 |
| 414 | 20230823 | 114900 | 55641658100 | 166200 | 165600 | 166200 | 165600 | 570 |
| 415 | 20230823 | 114800 | 55547079400 | 165600 | 165700 | 165700 | 165500 | 347 |
| 416 | 20230823 | 114700 | 55489622800 | 165700 | 165800 | 165800 | 165700 | 359 |
| 417 | 20230823 | 114600 | 55430126100 | 165900 | 165700 | 165900 | 165700 | 382 |
| 418 | 20230823 | 114500 | 55366779700 | 165800 | 165700 | 165800 | 165400 | 595 |
| 419 | 20230823 | 114400 | 55268221900 | 165800 | 165700 | 165900 | 165700 | 284 |
| 420 | 20230823 | 114300 | 55221131800 | 165700 | 165800 | 165800 | 165600 | 183 |
| 421 | 20230823 | 114200 | 55190815800 | 165800 | 165700 | 165900 | 165400 | 512 |
| 422 | 20230823 | 114100 | 55105972000 | 165700 | 165300 | 165700 | 165300 | 562 |
| 423 | 20230823 | 114000 | 55012996900 | 165300 | 165200 | 165300 | 165200 | 192 |
| 424 | 20230823 | 113900 | 54981263400 | 165300 | 165200 | 165300 | 165200 | 54 |
| 425 | 20230823 | 113800 | 54972342400 | 165200 | 165100 | 165200 | 165000 | 610 |
| 426 | 20230823 | 113700 | 54871640500 | 165200 | 165300 | 165300 | 165100 | 520 |
| 427 | 20230823 | 113600 | 54785741700 | 165300 | 165700 | 165700 | 165100 | 1112 |
| 428 | 20230823 | 113500 | 54601810500 | 165800 | 165600 | 165800 | 165400 | 656 |
| 429 | 20230823 | 113400 | 54493173600 | 165600 | 165500 | 165600 | 165300 | 206 |
| 430 | 20230823 | 113300 | 54459067300 | 165200 | 165400 | 165700 | 165200 | 630 |
| 431 | 20230823 | 113200 | 54354832600 | 165100 | 165200 | 165400 | 165100 | 290 |
| 432 | 20230823 | 113100 | 54306934400 | 165000 | 165200 | 165200 | 165000 | 294 |
| 433 | 20230823 | 113000 | 54258382900 | 165200 | 165300 | 165300 | 165100 | 325 |
| 434 | 20230823 | 112900 | 54204695800 | 165300 | 165000 | 165300 | 165000 | 371 |
| 435 | 20230823 | 112800 | 54143470400 | 165000 | 164900 | 165000 | 164800 | 274 |
| 436 | 20230823 | 112700 | 54098284900 | 164900 | 164800 | 165000 | 164800 | 225 |
| 437 | 20230823 | 112600 | 54061185300 | 164800 | 165000 | 165000 | 164700 | 479 |
| 438 | 20230823 | 112500 | 53982260700 | 165000 | 164900 | 165000 | 164700 | 578 |
| 439 | 20230823 | 112400 | 53886996800 | 165000 | 165200 | 165300 | 164900 | 1781 |
| 440 | 20230823 | 112300 | 53592916700 | 165300 | 165300 | 165500 | 165300 | 184 |
| 441 | 20230823 | 112200 | 53562499100 | 165200 | 165000 | 165200 | 165000 | 392 |
| 442 | 20230823 | 112100 | 53497770100 | 165100 | 165500 | 165700 | 165000 | 705 |
| 443 | 20230823 | 112000 | 53381277300 | 165500 | 165500 | 166000 | 165300 | 1030 |
| 444 | 20230823 | 111900 | 53210889200 | 166000 | 165900 | 166000 | 165400 | 1684 |
| 445 | 20230823 | 111800 | 52931979200 | 165800 | 165600 | 166000 | 165500 | 793 |
| 446 | 20230823 | 111700 | 52800566000 | 165600 | 165300 | 165600 | 165200 | 559 |
| 447 | 20230823 | 111600 | 52708151700 | 165400 | 165300 | 165500 | 165100 | 643 |
| 448 | 20230823 | 111500 | 52601850200 | 165300 | 164600 | 165300 | 164600 | 1127 |
| 449 | 20230823 | 111400 | 52416192000 | 164600 | 165000 | 165100 | 164500 | 1127 |
| 450 | 20230823 | 111300 | 52230566100 | 165200 | 165600 | 165600 | 165000 | 2261 |
| 451 | 20230823 | 111200 | 51856924000 | 165100 | 164900 | 165900 | 164700 | 1778 |
| 452 | 20230823 | 111100 | 51563400200 | 164800 | 165000 | 165200 | 164700 | 1673 |
| 453 | 20230823 | 111000 | 51287366600 | 165200 | 165400 | 165400 | 165000 | 1103 |
| 454 | 20230823 | 110900 | 51105134100 | 165400 | 165900 | 165900 | 165200 | 2345 |
| 455 | 20230823 | 110800 | 50716914900 | 165900 | 166300 | 166300 | 165800 | 1949 |
| 456 | 20230823 | 110700 | 50393335400 | 166300 | 166200 | 166400 | 166100 | 317 |
| 457 | 20230823 | 110600 | 50340643100 | 166200 | 166400 | 166400 | 166100 | 786 |
| 458 | 20230823 | 110500 | 50209994200 | 166300 | 166800 | 166800 | 166300 | 514 |
| 459 | 20230823 | 110400 | 50124409300 | 166900 | 167400 | 167400 | 166600 | 1095 |
| 460 | 20230823 | 110300 | 49941578500 | 167200 | 168200 | 168200 | 167200 | 1204 |
| 461 | 20230823 | 110200 | 49739363600 | 168200 | 168400 | 168600 | 168000 | 498 |
| 462 | 20230823 | 110100 | 49655570300 | 168400 | 166900 | 168900 | 166900 | 2915 |
| 463 | 20230823 | 110000 | 49166352600 | 167000 | 167000 | 167000 | 166800 | 429 |
| 464 | 20230823 | 105900 | 49094751500 | 167000 | 166900 | 167400 | 166800 | 1436 |
| 465 | 20230823 | 105800 | 48854608700 | 167000 | 166400 | 167000 | 165900 | 3180 |
| 466 | 20230823 | 105700 | 48325995000 | 166500 | 166700 | 166700 | 166400 | 1309 |
| 467 | 20230823 | 105600 | 48107998900 | 166700 | 166800 | 167000 | 166600 | 1810 |
| 468 | 20230823 | 105500 | 47806181000 | 166900 | 166900 | 167000 | 166800 | 1860 |
| 469 | 20230823 | 105400 | 47495675100 | 167000 | 168000 | 168000 | 167000 | 1316 |
| 470 | 20230823 | 105300 | 47275395000 | 167500 | 167100 | 168500 | 167000 | 963 |
| 471 | 20230823 | 105200 | 47113873100 | 167000 | 167200 | 167400 | 166900 | 2820 |
| 472 | 20230823 | 105100 | 46642698100 | 167200 | 167300 | 167300 | 167100 | 1387 |
| 473 | 20230823 | 105000 | 46410847800 | 167300 | 167500 | 167600 | 167200 | 948 |
| 474 | 20230823 | 104900 | 46252250700 | 167300 | 167800 | 168000 | 167200 | 2016 |
| 475 | 20230823 | 104800 | 45914575000 | 167800 | 168200 | 168200 | 167800 | 1578 |
| 476 | 20230823 | 104700 | 45649440900 | 168200 | 168400 | 168400 | 168100 | 1227 |
| 477 | 20230823 | 104600 | 45443039400 | 168200 | 167900 | 168400 | 167900 | 1437 |
| 478 | 20230823 | 104500 | 45201460800 | 168000 | 168500 | 168600 | 168000 | 1803 |
| 479 | 20230823 | 104400 | 44898320700 | 168700 | 169400 | 169400 | 168500 | 1250 |
| 480 | 20230823 | 104300 | 44687254300 | 169400 | 169200 | 169400 | 168600 | 2126 |
| 481 | 20230823 | 104200 | 44327979200 | 169200 | 169600 | 169700 | 169200 | 2451 |
| 482 | 20230823 | 104100 | 43912677500 | 169600 | 169700 | 169800 | 169600 | 1194 |
| 483 | 20230823 | 104000 | 43710076100 | 169800 | 169500 | 169800 | 169500 | 1403 |
| 484 | 20230823 | 103900 | 43472074100 | 169500 | 170100 | 170100 | 169500 | 2110 |
| 485 | 20230823 | 103800 | 43113759400 | 170100 | 170900 | 170900 | 170100 | 3001 |
| 486 | 20230823 | 103700 | 42602056900 | 170900 | 171100 | 171100 | 170900 | 1274 |
| 487 | 20230823 | 103600 | 42384209100 | 171100 | 170700 | 171200 | 170400 | 1731 |
| 488 | 20230823 | 103500 | 42088318900 | 170700 | 170800 | 170800 | 170300 | 2584 |
| 489 | 20230823 | 103400 | 41647543300 | 170800 | 171300 | 171300 | 170700 | 1722 |
| 490 | 20230823 | 103300 | 41353124200 | 171300 | 171400 | 171400 | 170900 | 1661 |
| 491 | 20230823 | 103200 | 41068738600 | 171400 | 171400 | 171500 | 171300 | 1214 |
| 492 | 20230823 | 103100 | 40860690900 | 171500 | 171800 | 171900 | 171100 | 2566 |
| 493 | 20230823 | 103000 | 40420423300 | 171500 | 170200 | 171700 | 170200 | 4590 |
| 494 | 20230823 | 102900 | 39635325200 | 170300 | 170200 | 170300 | 170100 | 1036 |
| 495 | 20230823 | 102800 | 39458985600 | 170200 | 170300 | 170400 | 170100 | 1582 |
| 496 | 20230823 | 102700 | 39189633900 | 170300 | 170700 | 170700 | 170200 | 2189 |
| 497 | 20230823 | 102600 | 38816670400 | 170700 | 170800 | 170900 | 170300 | 2228 |
| 498 | 20230823 | 102500 | 38436521700 | 170800 | 171000 | 171700 | 170300 | 2206 |
| 499 | 20230823 | 102400 | 38059222400 | 170900 | 171400 | 172000 | 170900 | 7523 |
| 500 | 20230823 | 102300 | 36768741600 | 171500 | 170100 | 171500 | 170100 | 4106 |
| 501 | 20230823 | 102200 | 36066142400 | 170100 | 169300 | 170300 | 169300 | 3078 |
| 502 | 20230823 | 102100 | 35543271400 | 169300 | 169000 | 169300 | 168600 | 2199 |
| 503 | 20230823 | 102000 | 35171494200 | 169000 | 168100 | 169000 | 168000 | 1076 |
| 504 | 20230823 | 101900 | 34990241500 | 168100 | 169000 | 169200 | 168100 | 2656 |
| 505 | 20230823 | 101800 | 34542727700 | 169000 | 168900 | 169300 | 168500 | 2524 |
| 506 | 20230823 | 101700 | 34116497200 | 168800 | 168400 | 168900 | 168300 | 2017 |
| 507 | 20230823 | 101600 | 33776466900 | 168400 | 168700 | 168800 | 168100 | 2680 |
| 508 | 20230823 | 101500 | 33325020800 | 168900 | 169700 | 170000 | 168800 | 3502 |
| 509 | 20230823 | 101400 | 32732952000 | 169700 | 171600 | 171900 | 169500 | 6117 |
| 510 | 20230823 | 101300 | 31687114700 | 171700 | 171800 | 172500 | 170500 | 8823 |
| 511 | 20230823 | 101200 | 30173120000 | 172000 | 171000 | 172200 | 170600 | 11973 |
| 512 | 20230823 | 101100 | 28121343000 | 170900 | 169300 | 171000 | 168800 | 14973 |
| 513 | 20230823 | 101000 | 25577253500 | 169300 | 169300 | 169300 | 168700 | 3589 |
| 514 | 20230823 | 100900 | 24970317900 | 169300 | 169200 | 169500 | 168700 | 4878 |
| 515 | 20230823 | 100800 | 24144970400 | 169200 | 166700 | 169400 | 166700 | 12030 |
| 516 | 20230823 | 100700 | 22122881600 | 166700 | 167100 | 167200 | 166000 | 2773 |
| 517 | 20230823 | 100600 | 21660637200 | 167200 | 167900 | 168000 | 167100 | 3906 |
| 518 | 20230823 | 100500 | 21005446100 | 167900 | 167600 | 168200 | 167500 | 8225 |
| 519 | 20230823 | 100400 | 19624319500 | 167600 | 166900 | 167800 | 166800 | 7127 |
| 520 | 20230823 | 100300 | 18432830200 | 167000 | 166300 | 167500 | 166300 | 6797 |
| 521 | 20230823 | 100200 | 17297560100 | 166300 | 164800 | 166300 | 164700 | 12173 |
| 522 | 20230823 | 100100 | 15284553700 | 164700 | 164500 | 164800 | 164200 | 5058 |
| 523 | 20230823 | 100000 | 14452351600 | 164500 | 163600 | 164500 | 163500 | 1905 |
| 524 | 20230823 | 095900 | 14140172000 | 163600 | 163300 | 163700 | 163300 | 596 |
| 525 | 20230823 | 095800 | 14042705700 | 163300 | 163100 | 163400 | 163100 | 1433 |
| 526 | 20230823 | 095700 | 13808829500 | 163200 | 163000 | 163200 | 163000 | 574 |
| 527 | 20230823 | 095600 | 13715195600 | 163000 | 162900 | 163200 | 162800 | 993 |
| 528 | 20230823 | 095500 | 13553222700 | 163000 | 163200 | 163200 | 162800 | 1960 |
| 529 | 20230823 | 095400 | 13233748700 | 163200 | 164500 | 164600 | 163200 | 2155 |
| 530 | 20230823 | 095300 | 12880122000 | 164300 | 164500 | 164600 | 164200 | 2150 |
| 531 | 20230823 | 095200 | 12526588100 | 164600 | 164300 | 164600 | 164300 | 1559 |
| 532 | 20230823 | 095100 | 12270071000 | 164300 | 164400 | 164500 | 164200 | 1593 |
| 533 | 20230823 | 095000 | 12008142200 | 164400 | 164300 | 164500 | 163400 | 3969 |
| 534 | 20230823 | 094900 | 11356500200 | 164300 | 164200 | 164500 | 164100 | 2321 |
| 535 | 20230823 | 094800 | 10975162200 | 164200 | 164100 | 164400 | 164100 | 1461 |
| 536 | 20230823 | 094700 | 10735149800 | 164100 | 163700 | 164300 | 163600 | 1968 |
| 537 | 20230823 | 094600 | 10412132800 | 163700 | 163800 | 164600 | 163700 | 4121 |
| 538 | 20230823 | 094500 | 9735233400 | 163800 | 163000 | 163800 | 163000 | 1689 |
| 539 | 20230823 | 094400 | 9459151600 | 163100 | 162300 | 163100 | 162200 | 2680 |
| 540 | 20230823 | 094300 | 9023014400 | 162300 | 162200 | 162300 | 162100 | 568 |
| 541 | 20230823 | 094200 | 8930914500 | 162100 | 161600 | 162200 | 161500 | 994 |
| 542 | 20230823 | 094100 | 8769972800 | 161600 | 161300 | 161600 | 161100 | 538 |
| 543 | 20230823 | 094000 | 8683222700 | 161300 | 161300 | 161300 | 161000 | 673 |
| 544 | 20230823 | 093900 | 8574716900 | 161300 | 160900 | 161300 | 160900 | 314 |
| 545 | 20230823 | 093800 | 8524143600 | 160900 | 161000 | 161000 | 160600 | 318 |
| 546 | 20230823 | 093700 | 8473024100 | 161000 | 161000 | 161000 | 160800 | 174 |
| 547 | 20230823 | 093600 | 8445014300 | 161000 | 161100 | 161100 | 160500 | 340 |
| 548 | 20230823 | 093500 | 8390324300 | 161000 | 161100 | 161400 | 160500 | 331 |
| 549 | 20230823 | 093400 | 8337048800 | 161100 | 161700 | 161700 | 161000 | 506 |
| 550 | 20230823 | 093300 | 8255466700 | 161700 | 161500 | 161800 | 161500 | 296 |
| 551 | 20230823 | 093200 | 8207611200 | 161700 | 161800 | 161900 | 161400 | 432 |
| 552 | 20230823 | 093100 | 8137756400 | 161800 | 161600 | 162000 | 161600 | 1224 |
| 553 | 20230823 | 093000 | 7939663200 | 161500 | 161200 | 161700 | 160900 | 1615 |
| 554 | 20230823 | 092900 | 7678847200 | 160900 | 160400 | 161000 | 160000 | 379 |
| 555 | 20230823 | 092800 | 7617944000 | 160200 | 159800 | 160400 | 159500 | 472 |
| 556 | 20230823 | 092700 | 7542407900 | 159800 | 160200 | 160400 | 159200 | 6284 |
| 557 | 20230823 | 092600 | 6537945400 | 160400 | 160500 | 160600 | 160100 | 813 |
| 558 | 20230823 | 092500 | 6407649700 | 160400 | 160600 | 160800 | 160400 | 434 |
| 559 | 20230823 | 092400 | 6337957900 | 160800 | 160200 | 160800 | 160200 | 341 |
| 560 | 20230823 | 092300 | 6283212900 | 160300 | 160400 | 160800 | 160100 | 712 |
| 561 | 20230823 | 092200 | 6169117600 | 160100 | 160200 | 160200 | 160100 | 613 |
| 562 | 20230823 | 092100 | 6070949500 | 160200 | 161200 | 161200 | 160100 | 2980 |
| 563 | 20230823 | 092000 | 5592623400 | 161200 | 161200 | 161300 | 161100 | 211 |
| 564 | 20230823 | 091900 | 5558609300 | 161200 | 161400 | 161400 | 161200 | 223 |
| 565 | 20230823 | 091800 | 5522656000 | 161400 | 161600 | 161600 | 161200 | 557 |
| 566 | 20230823 | 091700 | 5432772000 | 161600 | 161200 | 161600 | 161100 | 138 |
| 567 | 20230823 | 091600 | 5410501500 | 161200 | 160400 | 161200 | 160400 | 796 |
| 568 | 20230823 | 091500 | 5282596400 | 160500 | 161000 | 161000 | 160400 | 1420 |
| 569 | 20230823 | 091400 | 5054381500 | 161100 | 161200 | 161400 | 161100 | 813 |
| 570 | 20230823 | 091300 | 4923216700 | 161200 | 161400 | 161500 | 161000 | 739 |
| 571 | 20230823 | 091200 | 4803958500 | 161400 | 161000 | 161400 | 160500 | 744 |
| 572 | 20230823 | 091100 | 4684198300 | 160600 | 160500 | 161100 | 160200 | 1583 |
| 573 | 20230823 | 091000 | 4430238700 | 160400 | 161100 | 161300 | 160300 | 2458 |
| 574 | 20230823 | 090900 | 4035397200 | 161100 | 161200 | 161200 | 161000 | 1060 |
| 575 | 20230823 | 090800 | 3864670100 | 161200 | 161500 | 161500 | 161000 | 2768 |
| 576 | 20230823 | 090700 | 3418473000 | 161600 | 161700 | 161900 | 161400 | 946 |
| 577 | 20230823 | 090600 | 3265621600 | 161700 | 161800 | 162200 | 161500 | 1371 |
| 578 | 20230823 | 090500 | 3043624600 | 161500 | 162200 | 162200 | 161100 | 2346 |
| 579 | 20230823 | 090400 | 2664383000 | 162100 | 162400 | 162400 | 161700 | 1230 |
| 580 | 20230823 | 090300 | 2465181000 | 162000 | 163400 | 163400 | 161800 | 2957 |
| 581 | 20230823 | 090200 | 1984597300 | 163400 | 162000 | 163500 | 162000 | 2522 |
| 582 | 20230823 | 090100 | 1575037400 | 162000 | 164000 | 164000 | 162000 | 4053 |
| 583 | 20230823 | 090000 | 914705400 | 163700 | 165300 | 165300 | 163700 | 5418 |