36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 3 | 20230823 | 191000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 4 | 20230823 | 190900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 5 | 20230823 | 190800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 6 | 20230823 | 190700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 7 | 20230823 | 190600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 8 | 20230823 | 190500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 9 | 20230823 | 190400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 10 | 20230823 | 190300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 11 | 20230823 | 190200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 12 | 20230823 | 190100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 13 | 20230823 | 190000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 14 | 20230823 | 185900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 15 | 20230823 | 185800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 16 | 20230823 | 185700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 17 | 20230823 | 185600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 18 | 20230823 | 185500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 19 | 20230823 | 185400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 20 | 20230823 | 185300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 21 | 20230823 | 185200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 22 | 20230823 | 185100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 23 | 20230823 | 185000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 24 | 20230823 | 184900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 25 | 20230823 | 184800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 26 | 20230823 | 184700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 27 | 20230823 | 184600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 28 | 20230823 | 184500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 29 | 20230823 | 184400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 30 | 20230823 | 184300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 31 | 20230823 | 184200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 32 | 20230823 | 184100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 33 | 20230823 | 184000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 34 | 20230823 | 183900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 35 | 20230823 | 183800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 36 | 20230823 | 183700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 37 | 20230823 | 183600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 38 | 20230823 | 183500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 39 | 20230823 | 183400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 40 | 20230823 | 183300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 41 | 20230823 | 183200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 42 | 20230823 | 183100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 43 | 20230823 | 183000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 44 | 20230823 | 182900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 45 | 20230823 | 182800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 46 | 20230823 | 182700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 47 | 20230823 | 182600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 48 | 20230823 | 182500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 49 | 20230823 | 182400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 50 | 20230823 | 182300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 51 | 20230823 | 182200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 52 | 20230823 | 182100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 53 | 20230823 | 182000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 54 | 20230823 | 181900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 55 | 20230823 | 181800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 56 | 20230823 | 181700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 57 | 20230823 | 181600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 58 | 20230823 | 181500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 59 | 20230823 | 181400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 60 | 20230823 | 181300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 61 | 20230823 | 181200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 62 | 20230823 | 181100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 63 | 20230823 | 181000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 64 | 20230823 | 180900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 65 | 20230823 | 180800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 66 | 20230823 | 180700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 67 | 20230823 | 180600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 68 | 20230823 | 180500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 69 | 20230823 | 180400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 70 | 20230823 | 180300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 71 | 20230823 | 180200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 72 | 20230823 | 180100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 73 | 20230823 | 180000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 74 | 20230823 | 175900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 75 | 20230823 | 175800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 76 | 20230823 | 175700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 77 | 20230823 | 175600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 78 | 20230823 | 175500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 79 | 20230823 | 175400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 80 | 20230823 | 175300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 81 | 20230823 | 175200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 82 | 20230823 | 175100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 83 | 20230823 | 175000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 84 | 20230823 | 174900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 85 | 20230823 | 174800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 86 | 20230823 | 174700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 87 | 20230823 | 174600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 88 | 20230823 | 174500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 89 | 20230823 | 174400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 90 | 20230823 | 174300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 91 | 20230823 | 174200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 92 | 20230823 | 174100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 93 | 20230823 | 174000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 94 | 20230823 | 173900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 95 | 20230823 | 173800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 96 | 20230823 | 173700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 97 | 20230823 | 173600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 98 | 20230823 | 173500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 99 | 20230823 | 173400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 100 | 20230823 | 173300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 101 | 20230823 | 173200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 102 | 20230823 | 173100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 103 | 20230823 | 173000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 104 | 20230823 | 172900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 105 | 20230823 | 172800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 106 | 20230823 | 172700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 107 | 20230823 | 172600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 108 | 20230823 | 172500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 109 | 20230823 | 172400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 110 | 20230823 | 172300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 111 | 20230823 | 172200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 112 | 20230823 | 172100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 113 | 20230823 | 172000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 114 | 20230823 | 171900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 115 | 20230823 | 171800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 116 | 20230823 | 171700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 117 | 20230823 | 171600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 118 | 20230823 | 171500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 119 | 20230823 | 171400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 120 | 20230823 | 171300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 121 | 20230823 | 171200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 122 | 20230823 | 171100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 123 | 20230823 | 171000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 124 | 20230823 | 170900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 125 | 20230823 | 170800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 126 | 20230823 | 170700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 127 | 20230823 | 170600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 128 | 20230823 | 170500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 129 | 20230823 | 170400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 130 | 20230823 | 170300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 131 | 20230823 | 170200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 132 | 20230823 | 170100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 133 | 20230823 | 170000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 134 | 20230823 | 165900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 135 | 20230823 | 165800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 136 | 20230823 | 165700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 137 | 20230823 | 165600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 138 | 20230823 | 165500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 139 | 20230823 | 165400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 140 | 20230823 | 165300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 141 | 20230823 | 165200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 142 | 20230823 | 165100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 143 | 20230823 | 165000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 144 | 20230823 | 164900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 145 | 20230823 | 164800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 146 | 20230823 | 164700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 147 | 20230823 | 164600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 148 | 20230823 | 164500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 149 | 20230823 | 164400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 150 | 20230823 | 164300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 151 | 20230823 | 164200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 152 | 20230823 | 164100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 153 | 20230823 | 164000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 154 | 20230823 | 163900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 155 | 20230823 | 163800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 156 | 20230823 | 163700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 157 | 20230823 | 163600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 158 | 20230823 | 163500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 159 | 20230823 | 163400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 160 | 20230823 | 163300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 161 | 20230823 | 163200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 162 | 20230823 | 163100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 163 | 20230823 | 163000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 164 | 20230823 | 162900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 165 | 20230823 | 162800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 166 | 20230823 | 162700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 167 | 20230823 | 162600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 168 | 20230823 | 162500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 169 | 20230823 | 162400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 170 | 20230823 | 162300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 171 | 20230823 | 162200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 172 | 20230823 | 162100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 173 | 20230823 | 162000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 174 | 20230823 | 161900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 175 | 20230823 | 161800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 176 | 20230823 | 161700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 177 | 20230823 | 161600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 178 | 20230823 | 161500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 179 | 20230823 | 161400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 180 | 20230823 | 161300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 181 | 20230823 | 161200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 182 | 20230823 | 161100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 183 | 20230823 | 161000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 184 | 20230823 | 160900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 185 | 20230823 | 160800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 186 | 20230823 | 160700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 187 | 20230823 | 160600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 188 | 20230823 | 160500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 189 | 20230823 | 160400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 190 | 20230823 | 160300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 191 | 20230823 | 160200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 192 | 20230823 | 160100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 193 | 20230823 | 160000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 194 | 20230823 | 155900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 195 | 20230823 | 155800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 196 | 20230823 | 155700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 197 | 20230823 | 155600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 198 | 20230823 | 155500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 199 | 20230823 | 155400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 200 | 20230823 | 155300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 201 | 20230823 | 155200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 202 | 20230823 | 155100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 203 | 20230823 | 155000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 204 | 20230823 | 154900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 205 | 20230823 | 154800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 206 | 20230823 | 154700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 207 | 20230823 | 154600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 208 | 20230823 | 154500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 209 | 20230823 | 154400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 210 | 20230823 | 154300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 211 | 20230823 | 154200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 212 | 20230823 | 154100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 213 | 20230823 | 154000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 214 | 20230823 | 153900 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 215 | 20230823 | 153800 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 216 | 20230823 | 153700 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 217 | 20230823 | 153600 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 218 | 20230823 | 153500 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 219 | 20230823 | 153400 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 220 | 20230823 | 153300 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 221 | 20230823 | 153200 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 222 | 20230823 | 153100 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 223 | 20230823 | 153000 | 44497861000 | 162300 | 162300 | 162300 | 162300 | 2932 |
| 224 | 20230823 | 152900 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 225 | 20230823 | 152800 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 226 | 20230823 | 152700 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 227 | 20230823 | 152600 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 228 | 20230823 | 152500 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 229 | 20230823 | 152400 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 230 | 20230823 | 152300 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 231 | 20230823 | 152200 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 232 | 20230823 | 152100 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 233 | 20230823 | 152000 | 44021997400 | 162300 | 162300 | 162300 | 162300 | 0 |
| 234 | 20230823 | 151900 | 44021997400 | 162300 | 162100 | 162600 | 161900 | 2188 |
| 235 | 20230823 | 151800 | 43666712500 | 162100 | 162400 | 162400 | 162100 | 385 |
| 236 | 20230823 | 151700 | 43604299600 | 162300 | 161400 | 162400 | 161400 | 1117 |
| 237 | 20230823 | 151600 | 43423394600 | 161500 | 161400 | 161500 | 161300 | 830 |
| 238 | 20230823 | 151500 | 43289441100 | 161300 | 161600 | 161600 | 161300 | 517 |
| 239 | 20230823 | 151400 | 43205972100 | 161500 | 161700 | 161700 | 161500 | 297 |
| 240 | 20230823 | 151300 | 43157974500 | 161500 | 161500 | 161800 | 161400 | 448 |
| 241 | 20230823 | 151200 | 43085622900 | 161500 | 161800 | 161800 | 161400 | 824 |
| 242 | 20230823 | 151100 | 42952475400 | 161800 | 161800 | 161900 | 161600 | 76 |
| 243 | 20230823 | 151000 | 42940182500 | 161900 | 161700 | 161900 | 161600 | 325 |
| 244 | 20230823 | 150900 | 42887599800 | 161600 | 161500 | 161900 | 161500 | 802 |
| 245 | 20230823 | 150800 | 42757931700 | 161500 | 161600 | 161700 | 161500 | 185 |
| 246 | 20230823 | 150700 | 42728034400 | 161600 | 161600 | 161700 | 161600 | 274 |
| 247 | 20230823 | 150600 | 42683751300 | 161600 | 161600 | 161700 | 161400 | 405 |
| 248 | 20230823 | 150500 | 42618329200 | 161600 | 161700 | 161700 | 161500 | 911 |
| 249 | 20230823 | 150400 | 42471105300 | 161700 | 161900 | 161900 | 161700 | 244 |
| 250 | 20230823 | 150300 | 42431642300 | 161900 | 161900 | 162000 | 161700 | 355 |
| 251 | 20230823 | 150200 | 42374178400 | 161900 | 161900 | 162000 | 161800 | 302 |
| 252 | 20230823 | 150100 | 42325301500 | 162000 | 161900 | 162200 | 161800 | 507 |
| 253 | 20230823 | 150000 | 42243190700 | 161900 | 162000 | 162200 | 161800 | 440 |
| 254 | 20230823 | 145900 | 42171943600 | 162000 | 161800 | 162200 | 161800 | 724 |
| 255 | 20230823 | 145800 | 42054663000 | 161800 | 161700 | 161900 | 161600 | 724 |
| 256 | 20230823 | 145700 | 41937573200 | 161700 | 161100 | 161800 | 161100 | 4973 |
| 257 | 20230823 | 145600 | 41135027400 | 161100 | 161700 | 161800 | 161000 | 795 |
| 258 | 20230823 | 145500 | 41006777400 | 161700 | 161300 | 161800 | 161300 | 355 |
| 259 | 20230823 | 145400 | 40949418300 | 161300 | 161800 | 161800 | 161200 | 1082 |
| 260 | 20230823 | 145300 | 40774760500 | 161800 | 161400 | 161800 | 161400 | 862 |
| 261 | 20230823 | 145200 | 40635531800 | 161300 | 161400 | 161500 | 161300 | 599 |
| 262 | 20230823 | 145100 | 40538867900 | 161300 | 161100 | 161500 | 161100 | 645 |
| 263 | 20230823 | 145000 | 40434834700 | 161100 | 161400 | 161500 | 160800 | 3339 |
| 264 | 20230823 | 144900 | 39896931000 | 161300 | 161400 | 161500 | 161300 | 275 |
| 265 | 20230823 | 144800 | 39852540600 | 161500 | 161400 | 161500 | 161300 | 464 |
| 266 | 20230823 | 144700 | 39777658100 | 161500 | 161600 | 161700 | 161400 | 925 |
| 267 | 20230823 | 144600 | 39628258800 | 161700 | 161800 | 161800 | 161600 | 299 |
| 268 | 20230823 | 144500 | 39579932400 | 161700 | 161600 | 161900 | 161500 | 316 |
| 269 | 20230823 | 144400 | 39528836300 | 161500 | 162100 | 162100 | 161500 | 399 |
| 270 | 20230823 | 144300 | 39464263200 | 162000 | 162100 | 162200 | 162000 | 273 |
| 271 | 20230823 | 144200 | 39420019000 | 162100 | 162000 | 162200 | 161900 | 354 |
| 272 | 20230823 | 144100 | 39362663300 | 161900 | 161900 | 162000 | 161700 | 282 |
| 273 | 20230823 | 144000 | 39317038200 | 161800 | 162100 | 162200 | 161800 | 287 |
| 274 | 20230823 | 143900 | 39270548000 | 162200 | 161800 | 162300 | 161800 | 254 |
| 275 | 20230823 | 143800 | 39229379800 | 161800 | 161500 | 161900 | 161500 | 875 |
| 276 | 20230823 | 143700 | 39087883700 | 161500 | 161500 | 161600 | 161500 | 197 |
| 277 | 20230823 | 143600 | 39056056000 | 161600 | 161600 | 161600 | 161400 | 751 |
| 278 | 20230823 | 143500 | 38934763600 | 161500 | 161600 | 161700 | 161500 | 432 |
| 279 | 20230823 | 143400 | 38864972300 | 161600 | 161600 | 161700 | 161600 | 431 |
| 280 | 20230823 | 143300 | 38795320800 | 161600 | 161700 | 161700 | 161600 | 403 |
| 281 | 20230823 | 143200 | 38730192600 | 161600 | 161600 | 161700 | 161600 | 113 |
| 282 | 20230823 | 143100 | 38711931000 | 161600 | 161800 | 161800 | 161600 | 370 |
| 283 | 20230823 | 143000 | 38652111200 | 161700 | 161800 | 161800 | 161700 | 124 |
| 284 | 20230823 | 142900 | 38632054400 | 161600 | 161500 | 161800 | 161500 | 510 |
| 285 | 20230823 | 142800 | 38549640700 | 161500 | 161500 | 161500 | 161400 | 283 |
| 286 | 20230823 | 142700 | 38503952000 | 161400 | 161700 | 161700 | 161400 | 822 |
| 287 | 20230823 | 142600 | 38371180400 | 161600 | 161500 | 161700 | 161500 | 371 |
| 288 | 20230823 | 142500 | 38311231600 | 161600 | 161500 | 161600 | 161500 | 224 |
| 289 | 20230823 | 142400 | 38275047700 | 161600 | 161700 | 161700 | 161500 | 609 |
| 290 | 20230823 | 142300 | 38176657200 | 161600 | 161600 | 161700 | 161600 | 454 |
| 291 | 20230823 | 142200 | 38103277300 | 161600 | 161700 | 161700 | 161600 | 173 |
| 292 | 20230823 | 142100 | 38075315000 | 161600 | 161700 | 161800 | 161600 | 354 |
| 293 | 20230823 | 142000 | 38018079000 | 161700 | 161800 | 161800 | 161700 | 270 |
| 294 | 20230823 | 141900 | 37974411800 | 161700 | 161900 | 161900 | 161700 | 317 |
| 295 | 20230823 | 141800 | 37923115400 | 161900 | 161800 | 161900 | 161700 | 164 |
| 296 | 20230823 | 141700 | 37896576100 | 161800 | 162200 | 162300 | 161700 | 572 |
| 297 | 20230823 | 141600 | 37803817700 | 162200 | 162200 | 162300 | 162200 | 193 |
| 298 | 20230823 | 141500 | 37772498600 | 162300 | 162000 | 162300 | 161900 | 202 |
| 299 | 20230823 | 141400 | 37739736900 | 161800 | 161800 | 161900 | 161700 | 1057 |
| 300 | 20230823 | 141300 | 37568719300 | 161700 | 161600 | 161800 | 161600 | 316 |
| 301 | 20230823 | 141200 | 37517617200 | 161700 | 161700 | 161800 | 161500 | 358 |
| 302 | 20230823 | 141100 | 37459759500 | 161800 | 161400 | 161800 | 161300 | 563 |
| 303 | 20230823 | 141000 | 37368852500 | 161200 | 161200 | 161800 | 161200 | 700 |
| 304 | 20230823 | 140900 | 37255828700 | 161300 | 161300 | 161400 | 161200 | 247 |
| 305 | 20230823 | 140800 | 37215991400 | 161300 | 161500 | 161600 | 161200 | 2204 |
| 306 | 20230823 | 140700 | 36860267700 | 161600 | 161800 | 161800 | 161500 | 470 |
| 307 | 20230823 | 140600 | 36784307100 | 161700 | 161900 | 161900 | 161700 | 336 |
| 308 | 20230823 | 140500 | 36729957100 | 161800 | 162000 | 162000 | 161800 | 168 |
| 309 | 20230823 | 140400 | 36702761000 | 161900 | 161900 | 162000 | 161900 | 179 |
| 310 | 20230823 | 140300 | 36673778600 | 161900 | 162000 | 162100 | 161900 | 254 |
| 311 | 20230823 | 140200 | 36632633000 | 162000 | 162200 | 162200 | 162000 | 578 |
| 312 | 20230823 | 140100 | 36538977900 | 162300 | 162500 | 162500 | 162100 | 368 |
| 313 | 20230823 | 140000 | 36479240900 | 162500 | 162200 | 162600 | 162200 | 304 |
| 314 | 20230823 | 135900 | 36429899700 | 162200 | 162000 | 162300 | 162000 | 472 |
| 315 | 20230823 | 135800 | 36353381500 | 162000 | 162000 | 162100 | 162000 | 120 |
| 316 | 20230823 | 135700 | 36333940700 | 162000 | 162000 | 162100 | 162000 | 219 |
| 317 | 20230823 | 135600 | 36298451900 | 162100 | 162200 | 162300 | 162000 | 193 |
| 318 | 20230823 | 135500 | 36267156800 | 162300 | 162300 | 162300 | 162200 | 337 |
| 319 | 20230823 | 135400 | 36212493100 | 162200 | 162300 | 162400 | 162200 | 194 |
| 320 | 20230823 | 135300 | 36181019400 | 162300 | 162000 | 162300 | 162000 | 619 |
| 321 | 20230823 | 135200 | 36080622500 | 162000 | 161800 | 162100 | 161800 | 306 |
| 322 | 20230823 | 135100 | 36031079200 | 161800 | 161700 | 161900 | 161600 | 1153 |
| 323 | 20230823 | 135000 | 35844652500 | 161900 | 161900 | 161900 | 161600 | 612 |
| 324 | 20230823 | 134900 | 35745665700 | 161800 | 161800 | 161900 | 161700 | 473 |
| 325 | 20230823 | 134800 | 35669134100 | 161700 | 161900 | 161900 | 161700 | 205 |
| 326 | 20230823 | 134700 | 35635965600 | 161800 | 162100 | 162100 | 161800 | 288 |
| 327 | 20230823 | 134600 | 35589333800 | 162000 | 161900 | 162100 | 161700 | 187 |
| 328 | 20230823 | 134500 | 35559060500 | 161900 | 162300 | 162300 | 161900 | 279 |
| 329 | 20230823 | 134400 | 35513842300 | 162100 | 162700 | 162700 | 162100 | 706 |
| 330 | 20230823 | 134300 | 35399285600 | 162600 | 161800 | 162600 | 161800 | 866 |
| 331 | 20230823 | 134200 | 35258858700 | 161800 | 161500 | 161800 | 161500 | 1362 |
| 332 | 20230823 | 134100 | 35038658200 | 161600 | 161500 | 161600 | 161400 | 387 |
| 333 | 20230823 | 134000 | 34976147400 | 161500 | 161400 | 161700 | 161400 | 630 |
| 334 | 20230823 | 133900 | 34874386300 | 161500 | 161500 | 161600 | 161400 | 282 |
| 335 | 20230823 | 133800 | 34828849100 | 161500 | 161500 | 161600 | 161400 | 885 |
| 336 | 20230823 | 133700 | 34685957500 | 161600 | 161800 | 161900 | 161500 | 1003 |
| 337 | 20230823 | 133600 | 34523767600 | 161800 | 162200 | 162200 | 161800 | 1612 |
| 338 | 20230823 | 133500 | 34262535800 | 162200 | 162000 | 162200 | 161800 | 1582 |
| 339 | 20230823 | 133400 | 34006253600 | 162000 | 162100 | 162200 | 162000 | 518 |
| 340 | 20230823 | 133300 | 33922294000 | 162000 | 162000 | 162100 | 162000 | 419 |
| 341 | 20230823 | 133200 | 33854411600 | 162000 | 162300 | 162300 | 162000 | 1158 |
| 342 | 20230823 | 133100 | 33666700600 | 162200 | 162800 | 162800 | 162200 | 3565 |
| 343 | 20230823 | 133000 | 33087117600 | 162800 | 162700 | 162800 | 162700 | 578 |
| 344 | 20230823 | 132900 | 32993034700 | 162700 | 162700 | 162800 | 162700 | 137 |
| 345 | 20230823 | 132800 | 32970737500 | 162700 | 162700 | 162800 | 162700 | 366 |
| 346 | 20230823 | 132700 | 32911169100 | 162800 | 162800 | 162800 | 162700 | 277 |
| 347 | 20230823 | 132600 | 32866085700 | 162700 | 162800 | 162800 | 162700 | 348 |
| 348 | 20230823 | 132500 | 32809449600 | 162700 | 163100 | 163100 | 162700 | 2334 |
| 349 | 20230823 | 132400 | 32429073700 | 163100 | 163400 | 163400 | 163100 | 261 |
| 350 | 20230823 | 132300 | 32386469600 | 163300 | 163100 | 163400 | 163100 | 216 |
| 351 | 20230823 | 132200 | 32351208800 | 163100 | 163000 | 163200 | 163000 | 225 |
| 352 | 20230823 | 132100 | 32314505400 | 163000 | 163000 | 163100 | 162900 | 218 |
| 353 | 20230823 | 132000 | 32278974200 | 162900 | 163000 | 163100 | 162900 | 292 |
| 354 | 20230823 | 131900 | 32231376600 | 163000 | 163000 | 163100 | 163000 | 308 |
| 355 | 20230823 | 131800 | 32181170300 | 163000 | 163300 | 163300 | 163000 | 199 |
| 356 | 20230823 | 131700 | 32148707100 | 163200 | 163200 | 163300 | 163200 | 283 |
| 357 | 20230823 | 131600 | 32102515800 | 163200 | 163400 | 163500 | 163100 | 207 |
| 358 | 20230823 | 131500 | 32068725400 | 163400 | 163100 | 163400 | 163000 | 319 |
| 359 | 20230823 | 131400 | 32016663200 | 163000 | 163100 | 163200 | 163000 | 326 |
| 360 | 20230823 | 131300 | 31963506800 | 163100 | 163700 | 163700 | 163100 | 1362 |
| 361 | 20230823 | 131200 | 31741076700 | 163700 | 163800 | 163800 | 163700 | 53 |
| 362 | 20230823 | 131100 | 31732398200 | 163800 | 163700 | 163800 | 163600 | 333 |
| 363 | 20230823 | 131000 | 31677895300 | 163600 | 163800 | 163800 | 163500 | 312 |
| 364 | 20230823 | 130900 | 31626823600 | 164000 | 163500 | 164000 | 163400 | 314 |
| 365 | 20230823 | 130800 | 31575443300 | 163400 | 163400 | 163500 | 163400 | 139 |
| 366 | 20230823 | 130700 | 31552726700 | 163400 | 163600 | 163600 | 163400 | 167 |
| 367 | 20230823 | 130600 | 31525424300 | 163600 | 163700 | 163700 | 163400 | 188 |
| 368 | 20230823 | 130500 | 31494686600 | 163500 | 163500 | 163600 | 163400 | 179 |
| 369 | 20230823 | 130400 | 31465415700 | 163600 | 163500 | 163700 | 163500 | 317 |
| 370 | 20230823 | 130300 | 31413553100 | 163500 | 163900 | 164000 | 163500 | 474 |
| 371 | 20230823 | 130200 | 31335923100 | 163800 | 163900 | 164000 | 163800 | 192 |
| 372 | 20230823 | 130100 | 31304455600 | 163900 | 163900 | 164100 | 163800 | 236 |
| 373 | 20230823 | 130000 | 31265761600 | 163900 | 163400 | 163900 | 163400 | 653 |
| 374 | 20230823 | 125900 | 31158926400 | 163400 | 163300 | 163500 | 163300 | 185 |
| 375 | 20230823 | 125800 | 31128701700 | 163200 | 163400 | 163400 | 163200 | 164 |
| 376 | 20230823 | 125700 | 31101928400 | 163200 | 163400 | 163400 | 163200 | 258 |
| 377 | 20230823 | 125600 | 31059784000 | 163300 | 163400 | 163400 | 163300 | 164 |
| 378 | 20230823 | 125500 | 31032998600 | 163400 | 163300 | 163500 | 163100 | 296 |
| 379 | 20230823 | 125400 | 30984680200 | 163400 | 163500 | 163500 | 163200 | 177 |
| 380 | 20230823 | 125300 | 30955767800 | 163500 | 163400 | 163500 | 163400 | 78 |
| 381 | 20230823 | 125200 | 30943018400 | 163400 | 163400 | 163400 | 163400 | 52 |
| 382 | 20230823 | 125100 | 30934521600 | 163500 | 163600 | 163600 | 163400 | 139 |
| 383 | 20230823 | 125000 | 30911799800 | 163500 | 163700 | 163700 | 163500 | 158 |
| 384 | 20230823 | 124900 | 30885951000 | 163600 | 163700 | 163700 | 163500 | 78 |
| 385 | 20230823 | 124800 | 30873187100 | 163400 | 163900 | 163900 | 163400 | 238 |
| 386 | 20230823 | 124700 | 30834216800 | 163800 | 163100 | 164100 | 163000 | 1058 |
| 387 | 20230823 | 124600 | 30661206100 | 163100 | 163100 | 163100 | 163000 | 220 |
| 388 | 20230823 | 124500 | 30625333600 | 163000 | 163100 | 163100 | 163000 | 152 |
| 389 | 20230823 | 124400 | 30600552000 | 163000 | 163000 | 163000 | 163000 | 118 |
| 390 | 20230823 | 124300 | 30581318000 | 163100 | 163200 | 163300 | 163000 | 1918 |
| 391 | 20230823 | 124200 | 30268538800 | 163200 | 163300 | 163400 | 163100 | 354 |
| 392 | 20230823 | 124100 | 30210739500 | 163200 | 163300 | 163400 | 163100 | 555 |
| 393 | 20230823 | 124000 | 30120169000 | 163300 | 163400 | 163400 | 163300 | 189 |
| 394 | 20230823 | 123900 | 30089291500 | 163400 | 163400 | 163500 | 163300 | 206 |
| 395 | 20230823 | 123800 | 30055630100 | 163400 | 163600 | 163600 | 163400 | 225 |
| 396 | 20230823 | 123700 | 30018841700 | 163600 | 163700 | 163800 | 163600 | 93 |
| 397 | 20230823 | 123600 | 30003623300 | 163700 | 163600 | 164000 | 163600 | 223 |
| 398 | 20230823 | 123500 | 29967098900 | 163600 | 163900 | 164000 | 163500 | 266 |
| 399 | 20230823 | 123400 | 29923535200 | 163800 | 163400 | 163900 | 163400 | 193 |
| 400 | 20230823 | 123300 | 29891923500 | 163500 | 163800 | 163800 | 163400 | 232 |
| 401 | 20230823 | 123200 | 29853955200 | 163700 | 163400 | 163700 | 163200 | 329 |
| 402 | 20230823 | 123100 | 29800184000 | 163400 | 163400 | 163400 | 163200 | 272 |
| 403 | 20230823 | 123000 | 29755767400 | 163400 | 163300 | 163400 | 163300 | 83 |
| 404 | 20230823 | 122900 | 29742210900 | 163300 | 163500 | 163500 | 163300 | 196 |
| 405 | 20230823 | 122800 | 29710189800 | 163300 | 163400 | 163500 | 163300 | 218 |
| 406 | 20230823 | 122700 | 29674574600 | 163400 | 163600 | 163600 | 163400 | 122 |
| 407 | 20230823 | 122600 | 29654626100 | 163500 | 163800 | 163800 | 163500 | 130 |
| 408 | 20230823 | 122500 | 29633352100 | 163800 | 163500 | 163800 | 163500 | 179 |
| 409 | 20230823 | 122400 | 29604057000 | 163500 | 163400 | 163600 | 163400 | 218 |
| 410 | 20230823 | 122300 | 29568427500 | 163400 | 163300 | 163400 | 163300 | 93 |
| 411 | 20230823 | 122200 | 29553238500 | 163300 | 163400 | 163400 | 163300 | 102 |
| 412 | 20230823 | 122100 | 29536581700 | 163400 | 163500 | 163500 | 163200 | 407 |
| 413 | 20230823 | 122000 | 29470086000 | 163400 | 163700 | 163700 | 163400 | 130 |
| 414 | 20230823 | 121900 | 29448818600 | 163700 | 163800 | 163900 | 163500 | 261 |
| 415 | 20230823 | 121800 | 29406113100 | 163800 | 164000 | 164000 | 163800 | 208 |
| 416 | 20230823 | 121700 | 29372034000 | 163800 | 164100 | 164100 | 163800 | 215 |
| 417 | 20230823 | 121600 | 29336774800 | 164100 | 164200 | 164400 | 164100 | 273 |
| 418 | 20230823 | 121500 | 29291936500 | 164200 | 164100 | 164200 | 164100 | 84 |
| 419 | 20230823 | 121400 | 29278145400 | 164000 | 164300 | 164300 | 163900 | 589 |
| 420 | 20230823 | 121300 | 29181517500 | 164300 | 164300 | 164500 | 164200 | 77 |
| 421 | 20230823 | 121200 | 29168865500 | 164300 | 164300 | 164400 | 164200 | 200 |
| 422 | 20230823 | 121100 | 29136009200 | 164300 | 164300 | 164400 | 164300 | 113 |
| 423 | 20230823 | 121000 | 29117441200 | 164300 | 164400 | 164400 | 164300 | 127 |
| 424 | 20230823 | 120900 | 29096571000 | 164400 | 164600 | 164600 | 164400 | 87 |
| 425 | 20230823 | 120800 | 29082259700 | 164600 | 164300 | 164600 | 164300 | 151 |
| 426 | 20230823 | 120700 | 29057412200 | 164500 | 164400 | 164500 | 164100 | 390 |
| 427 | 20230823 | 120600 | 28993339700 | 164300 | 164600 | 164700 | 164300 | 294 |
| 428 | 20230823 | 120500 | 28944986100 | 164600 | 164700 | 164700 | 164600 | 125 |
| 429 | 20230823 | 120400 | 28924404600 | 164800 | 165000 | 165100 | 164700 | 286 |
| 430 | 20230823 | 120300 | 28877274300 | 165000 | 165100 | 165100 | 165000 | 99 |
| 431 | 20230823 | 120200 | 28860939100 | 165200 | 164800 | 165200 | 164800 | 415 |
| 432 | 20230823 | 120100 | 28792468600 | 164800 | 164800 | 165100 | 164800 | 371 |
| 433 | 20230823 | 120000 | 28731275200 | 164800 | 164700 | 165000 | 164600 | 184 |
| 434 | 20230823 | 115900 | 28700954000 | 164600 | 164800 | 164800 | 164600 | 170 |
| 435 | 20230823 | 115800 | 28672946000 | 164700 | 164900 | 164900 | 164700 | 159 |
| 436 | 20230823 | 115700 | 28646740000 | 164900 | 165000 | 165000 | 164900 | 92 |
| 437 | 20230823 | 115600 | 28631564300 | 164900 | 165000 | 165100 | 164900 | 97 |
| 438 | 20230823 | 115500 | 28615561300 | 164900 | 164800 | 165000 | 164500 | 408 |
| 439 | 20230823 | 115400 | 28548320200 | 164900 | 165100 | 165100 | 164700 | 512 |
| 440 | 20230823 | 115300 | 28463915700 | 165100 | 165300 | 165300 | 165000 | 572 |
| 441 | 20230823 | 115200 | 28369479200 | 165300 | 165300 | 165400 | 165300 | 125 |
| 442 | 20230823 | 115100 | 28348816600 | 165300 | 165300 | 165300 | 165000 | 372 |
| 443 | 20230823 | 115000 | 28287361100 | 165300 | 165300 | 165600 | 165200 | 190 |
| 444 | 20230823 | 114900 | 28255938900 | 165200 | 165300 | 165300 | 165200 | 185 |
| 445 | 20230823 | 114800 | 28225362500 | 165300 | 165600 | 165700 | 165300 | 182 |
| 446 | 20230823 | 114700 | 28195254200 | 165600 | 165800 | 165800 | 165400 | 443 |
| 447 | 20230823 | 114600 | 28121912800 | 165800 | 165300 | 165900 | 165200 | 322 |
| 448 | 20230823 | 114500 | 28068622500 | 165300 | 165600 | 165600 | 165200 | 348 |
| 449 | 20230823 | 114400 | 28011094400 | 165500 | 165500 | 165600 | 165500 | 122 |
| 450 | 20230823 | 114300 | 27990902200 | 165500 | 165800 | 165800 | 165500 | 263 |
| 451 | 20230823 | 114200 | 27947327400 | 165600 | 166000 | 166000 | 165600 | 153 |
| 452 | 20230823 | 114100 | 27921954100 | 166000 | 166000 | 166200 | 166000 | 932 |
| 453 | 20230823 | 114000 | 27767150600 | 165900 | 165600 | 166100 | 165600 | 642 |
| 454 | 20230823 | 113900 | 27660578500 | 165600 | 165700 | 165700 | 165500 | 387 |
| 455 | 20230823 | 113800 | 27596497900 | 165700 | 165800 | 165900 | 165600 | 273 |
| 456 | 20230823 | 113700 | 27551241100 | 165800 | 165500 | 165800 | 165500 | 358 |
| 457 | 20230823 | 113600 | 27491915100 | 165400 | 165900 | 165900 | 165100 | 645 |
| 458 | 20230823 | 113500 | 27385185300 | 165800 | 165300 | 165900 | 165300 | 600 |
| 459 | 20230823 | 113400 | 27285839800 | 165300 | 165100 | 165400 | 164900 | 290 |
| 460 | 20230823 | 113300 | 27237957100 | 165100 | 165200 | 165200 | 165000 | 528 |
| 461 | 20230823 | 113200 | 27150798600 | 165300 | 165300 | 165300 | 165200 | 140 |
| 462 | 20230823 | 113100 | 27127669600 | 165200 | 165400 | 165400 | 165200 | 266 |
| 463 | 20230823 | 113000 | 27083703700 | 165500 | 165500 | 165700 | 165400 | 292 |
| 464 | 20230823 | 112900 | 27035372700 | 165400 | 165700 | 165700 | 165400 | 303 |
| 465 | 20230823 | 112800 | 26985212900 | 165600 | 165900 | 166000 | 165600 | 408 |
| 466 | 20230823 | 112700 | 26917554700 | 165900 | 165800 | 166000 | 165800 | 289 |
| 467 | 20230823 | 112600 | 26869614900 | 165800 | 165400 | 165800 | 165400 | 420 |
| 468 | 20230823 | 112500 | 26800069800 | 165500 | 165200 | 165500 | 165200 | 520 |
| 469 | 20230823 | 112400 | 26714085700 | 165200 | 165200 | 165300 | 165200 | 309 |
| 470 | 20230823 | 112300 | 26663022200 | 165200 | 165300 | 165300 | 165200 | 237 |
| 471 | 20230823 | 112200 | 26623863400 | 165300 | 165200 | 165300 | 165200 | 197 |
| 472 | 20230823 | 112100 | 26591315200 | 165200 | 165300 | 165300 | 165200 | 264 |
| 473 | 20230823 | 112000 | 26547696300 | 165300 | 165400 | 165500 | 165200 | 1728 |
| 474 | 20230823 | 111900 | 26261887600 | 165400 | 165100 | 165500 | 164700 | 1447 |
| 475 | 20230823 | 111800 | 26022851200 | 165100 | 164400 | 165100 | 164400 | 373 |
| 476 | 20230823 | 111700 | 25961374400 | 164500 | 164600 | 164600 | 164300 | 199 |
| 477 | 20230823 | 111600 | 25928640900 | 164600 | 164700 | 164800 | 164500 | 184 |
| 478 | 20230823 | 111500 | 25898351600 | 164700 | 165300 | 165300 | 164500 | 404 |
| 479 | 20230823 | 111400 | 25831796600 | 165200 | 165800 | 165900 | 165200 | 335 |
| 480 | 20230823 | 111300 | 25776353800 | 165800 | 164900 | 165900 | 164600 | 1393 |
| 481 | 20230823 | 111200 | 25546316600 | 165000 | 164100 | 165000 | 164000 | 438 |
| 482 | 20230823 | 111100 | 25474279800 | 164000 | 163900 | 164100 | 163900 | 221 |
| 483 | 20230823 | 111000 | 25438036200 | 163900 | 163600 | 164400 | 163600 | 861 |
| 484 | 20230823 | 110900 | 25296953900 | 163600 | 163600 | 163700 | 163600 | 177 |
| 485 | 20230823 | 110800 | 25267992800 | 163600 | 163900 | 164000 | 163600 | 630 |
| 486 | 20230823 | 110700 | 25164843200 | 163900 | 164400 | 164400 | 163900 | 451 |
| 487 | 20230823 | 110600 | 25090869100 | 164400 | 164100 | 164400 | 163700 | 258 |
| 488 | 20230823 | 110500 | 25048548200 | 164100 | 164400 | 164500 | 164100 | 394 |
| 489 | 20230823 | 110400 | 24983793500 | 164400 | 164200 | 164600 | 164100 | 390 |
| 490 | 20230823 | 110300 | 24919720700 | 164200 | 163700 | 164400 | 163600 | 1476 |
| 491 | 20230823 | 110200 | 24677742100 | 163700 | 163900 | 164100 | 163700 | 380 |
| 492 | 20230823 | 110100 | 24615441700 | 163800 | 163400 | 163900 | 163400 | 283 |
| 493 | 20230823 | 110000 | 24569129700 | 163400 | 163400 | 163500 | 163400 | 96 |
| 494 | 20230823 | 105900 | 24553439200 | 163400 | 163300 | 163400 | 163200 | 281 |
| 495 | 20230823 | 105800 | 24507549900 | 163400 | 163100 | 163400 | 163100 | 255 |
| 496 | 20230823 | 105700 | 24465903100 | 163100 | 163200 | 163400 | 162900 | 536 |
| 497 | 20230823 | 105600 | 24378496300 | 163300 | 163200 | 163300 | 163200 | 198 |
| 498 | 20230823 | 105500 | 24346177500 | 163200 | 162800 | 163400 | 162800 | 958 |
| 499 | 20230823 | 105400 | 24189906600 | 162900 | 162800 | 162900 | 162800 | 278 |
| 500 | 20230823 | 105300 | 24144633600 | 162800 | 163100 | 163200 | 162800 | 498 |
| 501 | 20230823 | 105200 | 24063479600 | 163100 | 163100 | 163200 | 163100 | 242 |
| 502 | 20230823 | 105100 | 24024000500 | 163000 | 163200 | 163200 | 163000 | 349 |
| 503 | 20230823 | 105000 | 23967071100 | 163100 | 163000 | 163100 | 163000 | 255 |
| 504 | 20230823 | 104900 | 23925490000 | 163000 | 163300 | 163300 | 163000 | 362 |
| 505 | 20230823 | 104800 | 23866436000 | 163400 | 163900 | 163900 | 163300 | 382 |
| 506 | 20230823 | 104700 | 23803871500 | 163800 | 163600 | 163900 | 163400 | 508 |
| 507 | 20230823 | 104600 | 23720711800 | 163600 | 163100 | 163600 | 163100 | 393 |
| 508 | 20230823 | 104500 | 23656550400 | 163100 | 163300 | 163300 | 163000 | 408 |
| 509 | 20230823 | 104400 | 23589977200 | 163300 | 163300 | 163400 | 163300 | 173 |
| 510 | 20230823 | 104300 | 23561724100 | 163300 | 163400 | 163400 | 163200 | 288 |
| 511 | 20230823 | 104200 | 23514702000 | 163400 | 163300 | 163500 | 163200 | 276 |
| 512 | 20230823 | 104100 | 23469620800 | 163200 | 163500 | 163500 | 163200 | 117 |
| 513 | 20230823 | 104000 | 23450508300 | 163500 | 163400 | 163600 | 163400 | 286 |
| 514 | 20230823 | 103900 | 23403757200 | 163400 | 163200 | 164300 | 163200 | 313 |
| 515 | 20230823 | 103800 | 23352479700 | 163200 | 163500 | 163500 | 163100 | 400 |
| 516 | 20230823 | 103700 | 23287200800 | 163500 | 164000 | 164100 | 163400 | 302 |
| 517 | 20230823 | 103600 | 23237754100 | 163900 | 163500 | 164200 | 163500 | 487 |
| 518 | 20230823 | 103500 | 23157989100 | 163400 | 163300 | 163400 | 163300 | 212 |
| 519 | 20230823 | 103400 | 23123359600 | 163300 | 163200 | 163300 | 163100 | 272 |
| 520 | 20230823 | 103300 | 23078960600 | 163300 | 162900 | 163300 | 162900 | 520 |
| 521 | 20230823 | 103200 | 22994155200 | 162900 | 162900 | 163000 | 162700 | 568 |
| 522 | 20230823 | 103100 | 22901700800 | 163000 | 162900 | 163200 | 162800 | 1110 |
| 523 | 20230823 | 103000 | 22720861000 | 162900 | 163800 | 163800 | 162800 | 1859 |
| 524 | 20230823 | 102900 | 22417388200 | 163700 | 164100 | 164100 | 163700 | 304 |
| 525 | 20230823 | 102800 | 22367573500 | 163900 | 163900 | 164000 | 163800 | 388 |
| 526 | 20230823 | 102700 | 22303984500 | 163900 | 163900 | 164000 | 163900 | 173 |
| 527 | 20230823 | 102600 | 22275626200 | 163900 | 163800 | 164100 | 163700 | 543 |
| 528 | 20230823 | 102500 | 22186661500 | 163800 | 164300 | 164300 | 163800 | 1086 |
| 529 | 20230823 | 102400 | 22008547700 | 164300 | 164300 | 164300 | 164200 | 302 |
| 530 | 20230823 | 102300 | 21958939100 | 164200 | 164100 | 164300 | 164100 | 551 |
| 531 | 20230823 | 102200 | 21868472100 | 164100 | 164400 | 164400 | 164100 | 418 |
| 532 | 20230823 | 102100 | 21799816200 | 164300 | 164400 | 164400 | 164300 | 141 |
| 533 | 20230823 | 102000 | 21776639900 | 164400 | 164500 | 164500 | 164300 | 549 |
| 534 | 20230823 | 101900 | 21686374800 | 164400 | 164500 | 164600 | 164200 | 1150 |
| 535 | 20230823 | 101800 | 21497290100 | 164500 | 163900 | 164500 | 163900 | 712 |
| 536 | 20230823 | 101700 | 21380311800 | 163900 | 162900 | 163900 | 162900 | 1150 |
| 537 | 20230823 | 101600 | 21192227100 | 162900 | 163100 | 163200 | 162800 | 350 |
| 538 | 20230823 | 101500 | 21135163900 | 163100 | 162500 | 163100 | 162500 | 695 |
| 539 | 20230823 | 101400 | 21022150400 | 162500 | 162600 | 162600 | 162500 | 871 |
| 540 | 20230823 | 101300 | 20880589100 | 162600 | 163000 | 163100 | 162500 | 1614 |
| 541 | 20230823 | 101200 | 20617864900 | 163100 | 162500 | 163400 | 162500 | 1709 |
| 542 | 20230823 | 101100 | 20339746900 | 162500 | 162800 | 162800 | 162500 | 1280 |
| 543 | 20230823 | 101000 | 20131537400 | 162800 | 163000 | 163100 | 162800 | 2097 |
| 544 | 20230823 | 100900 | 19789809800 | 163000 | 163500 | 163600 | 163000 | 3724 |
| 545 | 20230823 | 100800 | 19181956900 | 163600 | 163800 | 163900 | 163500 | 2256 |
| 546 | 20230823 | 100700 | 18812822600 | 163900 | 163800 | 163900 | 163700 | 864 |
| 547 | 20230823 | 100600 | 18671347900 | 163800 | 163900 | 163900 | 163700 | 801 |
| 548 | 20230823 | 100500 | 18540143300 | 163900 | 164000 | 164000 | 163900 | 536 |
| 549 | 20230823 | 100400 | 18452257600 | 164000 | 164300 | 164300 | 164000 | 955 |
| 550 | 20230823 | 100300 | 18295444100 | 164400 | 164400 | 164600 | 164300 | 432 |
| 551 | 20230823 | 100200 | 18224408100 | 164400 | 164600 | 165000 | 164400 | 2574 |
| 552 | 20230823 | 100100 | 17800750500 | 164400 | 164400 | 164500 | 164300 | 288 |
| 553 | 20230823 | 100000 | 17753412600 | 164400 | 164800 | 164800 | 164300 | 693 |
| 554 | 20230823 | 095900 | 17639426800 | 164900 | 165100 | 166000 | 164900 | 1603 |
| 555 | 20230823 | 095800 | 17374334800 | 165000 | 164100 | 165000 | 164100 | 677 |
| 556 | 20230823 | 095700 | 17263004300 | 164100 | 163800 | 164200 | 163700 | 966 |
| 557 | 20230823 | 095600 | 17104554900 | 163800 | 164200 | 164200 | 163700 | 2021 |
| 558 | 20230823 | 095500 | 16773199200 | 164200 | 164700 | 164700 | 164100 | 1401 |
| 559 | 20230823 | 095400 | 16542872100 | 164700 | 164700 | 164800 | 164600 | 645 |
| 560 | 20230823 | 095300 | 16436644200 | 164800 | 165100 | 165100 | 164700 | 1053 |
| 561 | 20230823 | 095200 | 16262937400 | 165100 | 165300 | 165700 | 165000 | 936 |
| 562 | 20230823 | 095100 | 16108103300 | 165200 | 164300 | 165200 | 164000 | 1183 |
| 563 | 20230823 | 095000 | 15913528300 | 164300 | 164200 | 164400 | 164000 | 1585 |
| 564 | 20230823 | 094900 | 15653369500 | 164200 | 165300 | 165300 | 164100 | 2996 |
| 565 | 20230823 | 094800 | 15159988300 | 165300 | 165500 | 165500 | 165200 | 537 |
| 566 | 20230823 | 094700 | 15071181100 | 165400 | 165200 | 165500 | 165000 | 1132 |
| 567 | 20230823 | 094600 | 14884179700 | 165100 | 165500 | 165600 | 165100 | 1570 |
| 568 | 20230823 | 094500 | 14624621300 | 165600 | 165300 | 165600 | 165300 | 1359 |
| 569 | 20230823 | 094400 | 14399754700 | 165400 | 165600 | 165700 | 165300 | 1882 |
| 570 | 20230823 | 094300 | 14088355300 | 165500 | 165800 | 165900 | 165300 | 2047 |
| 571 | 20230823 | 094200 | 13749388900 | 165800 | 166300 | 166700 | 165800 | 1592 |
| 572 | 20230823 | 094100 | 13484924700 | 166200 | 167500 | 167700 | 165700 | 2749 |
| 573 | 20230823 | 094000 | 13026279400 | 167500 | 167500 | 167700 | 167400 | 696 |
| 574 | 20230823 | 093900 | 12909668000 | 167400 | 167500 | 167700 | 167300 | 1023 |
| 575 | 20230823 | 093800 | 12738298700 | 167500 | 168100 | 168100 | 167500 | 1519 |
| 576 | 20230823 | 093700 | 12483403200 | 168000 | 169100 | 169100 | 168000 | 1945 |
| 577 | 20230823 | 093600 | 12156275200 | 169100 | 168400 | 169100 | 168400 | 885 |
| 578 | 20230823 | 093500 | 12007047800 | 168400 | 168600 | 168700 | 168300 | 573 |
| 579 | 20230823 | 093400 | 11910519100 | 168500 | 169300 | 169400 | 168500 | 1882 |
| 580 | 20230823 | 093300 | 11592679000 | 169300 | 169400 | 169500 | 169300 | 520 |
| 581 | 20230823 | 093200 | 11504594300 | 169400 | 168900 | 169500 | 168900 | 1636 |
| 582 | 20230823 | 093100 | 11227512600 | 168800 | 168700 | 169000 | 168500 | 1196 |
| 583 | 20230823 | 093000 | 11025619100 | 168800 | 168400 | 169400 | 168400 | 1648 |
| 584 | 20230823 | 092900 | 10747396200 | 168500 | 169400 | 169800 | 168500 | 2427 |
| 585 | 20230823 | 092800 | 10336794400 | 169400 | 170300 | 170300 | 169200 | 2006 |
| 586 | 20230823 | 092700 | 9996226800 | 170300 | 169800 | 170400 | 169600 | 5156 |
| 587 | 20230823 | 092600 | 9119814700 | 169800 | 169000 | 170000 | 168900 | 4513 |
| 588 | 20230823 | 092500 | 8355366300 | 169000 | 168600 | 169000 | 168600 | 1102 |
| 589 | 20230823 | 092400 | 8169211400 | 168600 | 168500 | 168600 | 168300 | 1210 |
| 590 | 20230823 | 092300 | 7965367500 | 168500 | 168900 | 169000 | 168500 | 1904 |
| 591 | 20230823 | 092200 | 7643920400 | 168900 | 168300 | 169000 | 168300 | 3148 |
| 592 | 20230823 | 092100 | 7112883100 | 168500 | 168200 | 168600 | 168200 | 1881 |
| 593 | 20230823 | 092000 | 6796058800 | 168300 | 168100 | 168400 | 168000 | 2546 |
| 594 | 20230823 | 091900 | 6367810900 | 168200 | 167600 | 168200 | 167500 | 1272 |
| 595 | 20230823 | 091800 | 6154247100 | 167800 | 168000 | 168000 | 167500 | 526 |
| 596 | 20230823 | 091700 | 6065986000 | 168000 | 167800 | 168100 | 167700 | 727 |
| 597 | 20230823 | 091600 | 5943903700 | 167800 | 167800 | 168100 | 167700 | 472 |
| 598 | 20230823 | 091500 | 5864623700 | 167800 | 166800 | 168000 | 166600 | 1021 |
| 599 | 20230823 | 091400 | 5693905600 | 166900 | 168200 | 168200 | 166600 | 1659 |
| 600 | 20230823 | 091300 | 5416390100 | 168400 | 167700 | 168400 | 167600 | 2873 |
| 601 | 20230823 | 091200 | 4933391900 | 167700 | 167200 | 168000 | 167100 | 1259 |
| 602 | 20230823 | 091100 | 4722401800 | 167100 | 168000 | 168300 | 167100 | 3892 |
| 603 | 20230823 | 091000 | 4068861900 | 168000 | 166700 | 168000 | 166700 | 3881 |
| 604 | 20230823 | 090900 | 3419543500 | 166600 | 166300 | 166700 | 166100 | 835 |
| 605 | 20230823 | 090800 | 3280607200 | 166100 | 166100 | 166600 | 164700 | 1303 |
| 606 | 20230823 | 090700 | 3064792500 | 166300 | 165700 | 166900 | 165700 | 3241 |
| 607 | 20230823 | 090600 | 2525497200 | 165700 | 164800 | 165700 | 164800 | 868 |
| 608 | 20230823 | 090500 | 2381885200 | 164500 | 165200 | 165900 | 164500 | 2067 |
| 609 | 20230823 | 090400 | 2040087700 | 165100 | 165300 | 165700 | 164300 | 1552 |
| 610 | 20230823 | 090300 | 1783995000 | 165300 | 166100 | 166700 | 165100 | 2304 |
| 611 | 20230823 | 090200 | 1402059400 | 166000 | 164900 | 167000 | 164900 | 3305 |
| 612 | 20230823 | 090100 | 852557200 | 164300 | 163400 | 164600 | 163000 | 3717 |
| 613 | 20230823 | 090000 | 244856600 | 163400 | 163300 | 164000 | 163100 | 1480 |