36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 3 | 20230822 | 191200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 4 | 20230822 | 191100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 5 | 20230822 | 191000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 6 | 20230822 | 190900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 7 | 20230822 | 190800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 8 | 20230822 | 190700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 9 | 20230822 | 190600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 10 | 20230822 | 190500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 11 | 20230822 | 190400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 12 | 20230822 | 190300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 13 | 20230822 | 190200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 14 | 20230822 | 190100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 15 | 20230822 | 190000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 16 | 20230822 | 185900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 17 | 20230822 | 185800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 18 | 20230822 | 185700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 19 | 20230822 | 185600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 20 | 20230822 | 185500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 21 | 20230822 | 185400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 22 | 20230822 | 185300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 23 | 20230822 | 185200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 24 | 20230822 | 185100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 25 | 20230822 | 185000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 26 | 20230822 | 184900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 27 | 20230822 | 184800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 28 | 20230822 | 184700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 29 | 20230822 | 184600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 30 | 20230822 | 184500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 31 | 20230822 | 184400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 32 | 20230822 | 184300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 33 | 20230822 | 184200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 34 | 20230822 | 184100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 35 | 20230822 | 184000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 36 | 20230822 | 183900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 37 | 20230822 | 183800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 38 | 20230822 | 183700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 39 | 20230822 | 183600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 40 | 20230822 | 183500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 41 | 20230822 | 183400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 42 | 20230822 | 183300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 43 | 20230822 | 183200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 44 | 20230822 | 183100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 45 | 20230822 | 183000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 46 | 20230822 | 182900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 47 | 20230822 | 182800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 48 | 20230822 | 182700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 49 | 20230822 | 182600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 50 | 20230822 | 182500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 51 | 20230822 | 182400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 52 | 20230822 | 182300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 53 | 20230822 | 182200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 54 | 20230822 | 182100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 55 | 20230822 | 182000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 56 | 20230822 | 181900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 57 | 20230822 | 181800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 58 | 20230822 | 181700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 59 | 20230822 | 181600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 60 | 20230822 | 181500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 61 | 20230822 | 181400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 62 | 20230822 | 181300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 63 | 20230822 | 181200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 64 | 20230822 | 181100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 65 | 20230822 | 181000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 66 | 20230822 | 180900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 67 | 20230822 | 180800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 68 | 20230822 | 180700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 69 | 20230822 | 180600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 70 | 20230822 | 180500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 71 | 20230822 | 180400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 72 | 20230822 | 180300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 73 | 20230822 | 180200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 74 | 20230822 | 180100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 75 | 20230822 | 180000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 76 | 20230822 | 175900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 77 | 20230822 | 175800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 78 | 20230822 | 175700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 79 | 20230822 | 175600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 80 | 20230822 | 175500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 81 | 20230822 | 175400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 82 | 20230822 | 175300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 83 | 20230822 | 175200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 84 | 20230822 | 175100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 85 | 20230822 | 175000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 86 | 20230822 | 174900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 87 | 20230822 | 174800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 88 | 20230822 | 174700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 89 | 20230822 | 174600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 90 | 20230822 | 174500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 91 | 20230822 | 174400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 92 | 20230822 | 174300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 93 | 20230822 | 174200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 94 | 20230822 | 174100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 95 | 20230822 | 174000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 96 | 20230822 | 173900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 97 | 20230822 | 173800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 98 | 20230822 | 173700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 99 | 20230822 | 173600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 100 | 20230822 | 173500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 101 | 20230822 | 173400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 102 | 20230822 | 173300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 103 | 20230822 | 173200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 104 | 20230822 | 173100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 105 | 20230822 | 173000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 106 | 20230822 | 172900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 107 | 20230822 | 172800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 108 | 20230822 | 172700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 109 | 20230822 | 172600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 110 | 20230822 | 172500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 111 | 20230822 | 172400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 112 | 20230822 | 172300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 113 | 20230822 | 172200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 114 | 20230822 | 172100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 115 | 20230822 | 172000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 116 | 20230822 | 171900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 117 | 20230822 | 171800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 118 | 20230822 | 171700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 119 | 20230822 | 171600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 120 | 20230822 | 171500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 121 | 20230822 | 171400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 122 | 20230822 | 171300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 123 | 20230822 | 171200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 124 | 20230822 | 171100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 125 | 20230822 | 171000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 126 | 20230822 | 170900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 127 | 20230822 | 170800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 128 | 20230822 | 170700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 129 | 20230822 | 170600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 130 | 20230822 | 170500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 131 | 20230822 | 170400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 132 | 20230822 | 170300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 133 | 20230822 | 170200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 134 | 20230822 | 170100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 135 | 20230822 | 170000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 136 | 20230822 | 165900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 137 | 20230822 | 165800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 138 | 20230822 | 165700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 139 | 20230822 | 165600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 140 | 20230822 | 165500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 141 | 20230822 | 165400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 142 | 20230822 | 165300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 143 | 20230822 | 165200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 144 | 20230822 | 165100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 145 | 20230822 | 165000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 146 | 20230822 | 164900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 147 | 20230822 | 164800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 148 | 20230822 | 164700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 149 | 20230822 | 164600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 150 | 20230822 | 164500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 151 | 20230822 | 164400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 152 | 20230822 | 164300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 153 | 20230822 | 164200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 154 | 20230822 | 164100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 155 | 20230822 | 164000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 156 | 20230822 | 163900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 157 | 20230822 | 163800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 158 | 20230822 | 163700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 159 | 20230822 | 163600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 160 | 20230822 | 163500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 161 | 20230822 | 163400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 162 | 20230822 | 163300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 163 | 20230822 | 163200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 164 | 20230822 | 163100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 165 | 20230822 | 163000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 166 | 20230822 | 162900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 167 | 20230822 | 162800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 168 | 20230822 | 162700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 169 | 20230822 | 162600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 170 | 20230822 | 162500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 171 | 20230822 | 162400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 172 | 20230822 | 162300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 173 | 20230822 | 162200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 174 | 20230822 | 162100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 175 | 20230822 | 162000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 176 | 20230822 | 161900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 177 | 20230822 | 161800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 178 | 20230822 | 161700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 179 | 20230822 | 161600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 180 | 20230822 | 161500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 181 | 20230822 | 161400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 182 | 20230822 | 161300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 183 | 20230822 | 161200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 184 | 20230822 | 161100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 185 | 20230822 | 161000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 186 | 20230822 | 160900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 187 | 20230822 | 160800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 188 | 20230822 | 160700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 189 | 20230822 | 160600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 190 | 20230822 | 160500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 191 | 20230822 | 160400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 192 | 20230822 | 160300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 193 | 20230822 | 160200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 194 | 20230822 | 160100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 195 | 20230822 | 160000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 196 | 20230822 | 155900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 197 | 20230822 | 155800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 198 | 20230822 | 155700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 199 | 20230822 | 155600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 200 | 20230822 | 155500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 201 | 20230822 | 155400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 202 | 20230822 | 155300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 203 | 20230822 | 155200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 204 | 20230822 | 155100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 205 | 20230822 | 155000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 206 | 20230822 | 154900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 207 | 20230822 | 154800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 208 | 20230822 | 154700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 209 | 20230822 | 154600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 210 | 20230822 | 154500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 211 | 20230822 | 154400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 212 | 20230822 | 154300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 213 | 20230822 | 154200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 214 | 20230822 | 154100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 215 | 20230822 | 154000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 216 | 20230822 | 153900 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 217 | 20230822 | 153800 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 218 | 20230822 | 153700 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 219 | 20230822 | 153600 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 220 | 20230822 | 153500 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 221 | 20230822 | 153400 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 222 | 20230822 | 153300 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 223 | 20230822 | 153200 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 224 | 20230822 | 153100 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 0 |
| 225 | 20230822 | 153000 | 76981422200 | 164500 | 164500 | 164500 | 164500 | 3415 |
| 226 | 20230822 | 152900 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 227 | 20230822 | 152800 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 228 | 20230822 | 152700 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 229 | 20230822 | 152600 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 230 | 20230822 | 152500 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 231 | 20230822 | 152400 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 232 | 20230822 | 152300 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 233 | 20230822 | 152200 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 234 | 20230822 | 152100 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 235 | 20230822 | 152000 | 76419654700 | 163500 | 163500 | 163500 | 163500 | 0 |
| 236 | 20230822 | 151900 | 76419654700 | 163500 | 163500 | 163800 | 163300 | 767 |
| 237 | 20230822 | 151800 | 76294282600 | 163400 | 163300 | 163700 | 163200 | 546 |
| 238 | 20230822 | 151700 | 76205083900 | 163400 | 163800 | 163800 | 163200 | 1570 |
| 239 | 20230822 | 151600 | 75948490300 | 163800 | 163700 | 163800 | 163500 | 588 |
| 240 | 20230822 | 151500 | 75852275100 | 163600 | 164300 | 164300 | 163500 | 921 |
| 241 | 20230822 | 151400 | 75701335700 | 164300 | 164100 | 164300 | 164000 | 797 |
| 242 | 20230822 | 151300 | 75570462100 | 164100 | 164000 | 164200 | 163900 | 1077 |
| 243 | 20230822 | 151200 | 75393713300 | 164000 | 163600 | 164000 | 163500 | 581 |
| 244 | 20230822 | 151100 | 75298578700 | 163600 | 163600 | 163600 | 163300 | 553 |
| 245 | 20230822 | 151000 | 75208183100 | 163400 | 163600 | 163900 | 163300 | 886 |
| 246 | 20230822 | 150900 | 75063244900 | 163700 | 164300 | 164300 | 163700 | 548 |
| 247 | 20230822 | 150800 | 74973353500 | 164300 | 163600 | 164300 | 163600 | 1473 |
| 248 | 20230822 | 150700 | 74731815900 | 163600 | 163300 | 163700 | 163300 | 1059 |
| 249 | 20230822 | 150600 | 74558684000 | 163300 | 163400 | 163500 | 163200 | 769 |
| 250 | 20230822 | 150500 | 74433084100 | 163400 | 163500 | 163500 | 163100 | 478 |
| 251 | 20230822 | 150400 | 74354982300 | 163500 | 163500 | 163600 | 163100 | 810 |
| 252 | 20230822 | 150300 | 74222679600 | 163500 | 163500 | 163700 | 163500 | 480 |
| 253 | 20230822 | 150200 | 74144173300 | 163400 | 163600 | 163600 | 163300 | 1112 |
| 254 | 20230822 | 150100 | 73962487700 | 163600 | 163600 | 163700 | 163500 | 465 |
| 255 | 20230822 | 150000 | 73886420700 | 163700 | 163700 | 163800 | 163500 | 424 |
| 256 | 20230822 | 145900 | 73817024300 | 163700 | 163600 | 163800 | 163400 | 518 |
| 257 | 20230822 | 145800 | 73732289900 | 163600 | 163300 | 163700 | 163300 | 281 |
| 258 | 20230822 | 145700 | 73686311800 | 163300 | 163000 | 163500 | 162900 | 1876 |
| 259 | 20230822 | 145600 | 73380122100 | 163000 | 163600 | 163600 | 163000 | 1907 |
| 260 | 20230822 | 145500 | 73068941000 | 163500 | 163700 | 163900 | 163400 | 492 |
| 261 | 20230822 | 145400 | 72988457200 | 163700 | 163800 | 163900 | 163600 | 396 |
| 262 | 20230822 | 145300 | 72923608600 | 163900 | 163800 | 164100 | 163500 | 365 |
| 263 | 20230822 | 145200 | 72863819300 | 163900 | 164200 | 164400 | 163100 | 692 |
| 264 | 20230822 | 145100 | 72750266700 | 164200 | 164500 | 164500 | 164000 | 544 |
| 265 | 20230822 | 145000 | 72660933300 | 164400 | 163400 | 164400 | 163300 | 824 |
| 266 | 20230822 | 144900 | 72526011100 | 163400 | 163600 | 163600 | 163100 | 705 |
| 267 | 20230822 | 144800 | 72410962500 | 163500 | 163500 | 163700 | 163500 | 337 |
| 268 | 20230822 | 144700 | 72355850700 | 163500 | 163700 | 163700 | 163500 | 255 |
| 269 | 20230822 | 144600 | 72314138500 | 163700 | 163600 | 163800 | 163600 | 259 |
| 270 | 20230822 | 144500 | 72271755300 | 163700 | 164100 | 164100 | 163600 | 140 |
| 271 | 20230822 | 144400 | 72248814700 | 164100 | 163800 | 164400 | 163800 | 249 |
| 272 | 20230822 | 144300 | 72207945500 | 163800 | 163500 | 163800 | 163500 | 426 |
| 273 | 20230822 | 144200 | 72138243300 | 163500 | 163500 | 163700 | 163500 | 311 |
| 274 | 20230822 | 144100 | 72087355700 | 163600 | 163500 | 163700 | 163400 | 555 |
| 275 | 20230822 | 144000 | 71996590100 | 163400 | 163200 | 163500 | 163200 | 201 |
| 276 | 20230822 | 143900 | 71963774900 | 163200 | 163300 | 163400 | 163200 | 202 |
| 277 | 20230822 | 143800 | 71930804100 | 163400 | 163000 | 163600 | 162800 | 2576 |
| 278 | 20230822 | 143700 | 71510893800 | 163100 | 163500 | 163500 | 163000 | 2617 |
| 279 | 20230822 | 143600 | 71084027600 | 163500 | 163200 | 163500 | 163200 | 712 |
| 280 | 20230822 | 143500 | 70967724900 | 163200 | 163200 | 163400 | 163100 | 1761 |
| 281 | 20230822 | 143400 | 70680338000 | 163200 | 163500 | 163600 | 163200 | 1912 |
| 282 | 20230822 | 143300 | 70367792400 | 163500 | 163700 | 163800 | 163400 | 1215 |
| 283 | 20230822 | 143200 | 70169098900 | 163700 | 164200 | 164200 | 163600 | 1266 |
| 284 | 20230822 | 143100 | 69961589000 | 164200 | 164300 | 164300 | 164100 | 755 |
| 285 | 20230822 | 143000 | 69837643500 | 164200 | 164500 | 164700 | 164100 | 718 |
| 286 | 20230822 | 142900 | 69719689100 | 164500 | 164300 | 164800 | 164300 | 843 |
| 287 | 20230822 | 142800 | 69580975500 | 164300 | 164200 | 164400 | 164200 | 522 |
| 288 | 20230822 | 142700 | 69495211900 | 164300 | 164300 | 164400 | 164300 | 288 |
| 289 | 20230822 | 142600 | 69447882700 | 164400 | 164300 | 164400 | 164200 | 319 |
| 290 | 20230822 | 142500 | 69395459300 | 164400 | 164400 | 164500 | 164300 | 382 |
| 291 | 20230822 | 142400 | 69332649000 | 164400 | 164700 | 164700 | 164300 | 349 |
| 292 | 20230822 | 142300 | 69275243700 | 164700 | 164700 | 164700 | 164500 | 615 |
| 293 | 20230822 | 142200 | 69174039400 | 164600 | 164700 | 164800 | 164600 | 1326 |
| 294 | 20230822 | 142100 | 68955647400 | 164800 | 164800 | 164900 | 164700 | 478 |
| 295 | 20230822 | 142000 | 68876887800 | 164800 | 165200 | 165200 | 164800 | 1587 |
| 296 | 20230822 | 141900 | 68615056100 | 165100 | 165100 | 165200 | 165000 | 398 |
| 297 | 20230822 | 141800 | 68549342700 | 165200 | 165500 | 165500 | 165100 | 1353 |
| 298 | 20230822 | 141700 | 68325703400 | 165400 | 165300 | 165500 | 165300 | 267 |
| 299 | 20230822 | 141600 | 68281552400 | 165500 | 166000 | 166000 | 165300 | 1245 |
| 300 | 20230822 | 141500 | 68075452400 | 166000 | 165900 | 166100 | 165800 | 150 |
| 301 | 20230822 | 141400 | 68050558900 | 165900 | 165800 | 166300 | 165700 | 536 |
| 302 | 20230822 | 141300 | 67961521300 | 165800 | 166100 | 166100 | 165800 | 73 |
| 303 | 20230822 | 141200 | 67949412200 | 166100 | 165700 | 166300 | 165700 | 426 |
| 304 | 20230822 | 141100 | 67878721700 | 165700 | 165700 | 165700 | 165600 | 213 |
| 305 | 20230822 | 141000 | 67843428900 | 165600 | 165400 | 165800 | 165400 | 504 |
| 306 | 20230822 | 140900 | 67759973500 | 165400 | 165300 | 165400 | 165100 | 330 |
| 307 | 20230822 | 140800 | 67705445700 | 165300 | 165300 | 165500 | 165000 | 357 |
| 308 | 20230822 | 140700 | 67646446000 | 165400 | 165600 | 165700 | 165300 | 80 |
| 309 | 20230822 | 140600 | 67633205600 | 165700 | 165400 | 165700 | 165300 | 323 |
| 310 | 20230822 | 140500 | 67579769600 | 165400 | 165700 | 165700 | 165300 | 407 |
| 311 | 20230822 | 140400 | 67512450600 | 165700 | 165300 | 165700 | 165300 | 563 |
| 312 | 20230822 | 140300 | 67419309400 | 165300 | 165000 | 165300 | 165000 | 195 |
| 313 | 20230822 | 140200 | 67387089000 | 165000 | 165500 | 165500 | 165000 | 417 |
| 314 | 20230822 | 140100 | 67318208500 | 165100 | 165400 | 165600 | 165000 | 830 |
| 315 | 20230822 | 140000 | 67181133000 | 165500 | 165500 | 165700 | 165000 | 448 |
| 316 | 20230822 | 135900 | 67107071600 | 165600 | 165600 | 165900 | 165400 | 300 |
| 317 | 20230822 | 135800 | 67057358500 | 165700 | 165000 | 165700 | 165000 | 168 |
| 318 | 20230822 | 135700 | 67029592800 | 165100 | 164800 | 165100 | 164800 | 163 |
| 319 | 20230822 | 135600 | 67002707000 | 164900 | 164900 | 165100 | 164900 | 172 |
| 320 | 20230822 | 135500 | 66974335400 | 164900 | 165100 | 165200 | 164800 | 414 |
| 321 | 20230822 | 135400 | 66906059000 | 165200 | 165100 | 165200 | 165000 | 238 |
| 322 | 20230822 | 135300 | 66866768400 | 165200 | 165300 | 165400 | 165100 | 178 |
| 323 | 20230822 | 135200 | 66837352900 | 165400 | 165300 | 165400 | 165300 | 170 |
| 324 | 20230822 | 135100 | 66809241500 | 165400 | 165300 | 165600 | 165300 | 203 |
| 325 | 20230822 | 135000 | 66775650500 | 165300 | 165700 | 165700 | 165300 | 191 |
| 326 | 20230822 | 134900 | 66744040200 | 165700 | 165500 | 165700 | 165500 | 197 |
| 327 | 20230822 | 134800 | 66711413200 | 165600 | 165800 | 165800 | 165300 | 127 |
| 328 | 20230822 | 134700 | 66690388000 | 165700 | 165900 | 165900 | 165600 | 274 |
| 329 | 20230822 | 134600 | 66644982700 | 165800 | 165700 | 165800 | 165500 | 214 |
| 330 | 20230822 | 134500 | 66609523900 | 165800 | 165700 | 165800 | 165600 | 406 |
| 331 | 20230822 | 134400 | 66542238100 | 165700 | 165300 | 165700 | 165200 | 128 |
| 332 | 20230822 | 134300 | 66521067100 | 165300 | 165100 | 165300 | 165000 | 189 |
| 333 | 20230822 | 134200 | 66489865500 | 165100 | 165500 | 165600 | 165100 | 422 |
| 334 | 20230822 | 134100 | 66420077900 | 165600 | 165500 | 165600 | 165400 | 464 |
| 335 | 20230822 | 134000 | 66343311400 | 165300 | 165000 | 165600 | 165000 | 189 |
| 336 | 20230822 | 133900 | 66312074900 | 165000 | 165100 | 165200 | 165000 | 482 |
| 337 | 20230822 | 133800 | 66232516000 | 165100 | 165200 | 165400 | 165100 | 426 |
| 338 | 20230822 | 133700 | 66162113300 | 165200 | 165500 | 165500 | 165200 | 214 |
| 339 | 20230822 | 133600 | 66126729200 | 165400 | 165700 | 165700 | 165100 | 274 |
| 340 | 20230822 | 133500 | 66081387000 | 165500 | 165700 | 166200 | 165300 | 384 |
| 341 | 20230822 | 133400 | 66017722700 | 165600 | 165500 | 165600 | 165300 | 414 |
| 342 | 20230822 | 133300 | 65949252000 | 165500 | 166000 | 166000 | 165500 | 381 |
| 343 | 20230822 | 133200 | 65886110700 | 166000 | 166200 | 166500 | 166000 | 474 |
| 344 | 20230822 | 133100 | 65807363500 | 166200 | 166200 | 166400 | 166000 | 136 |
| 345 | 20230822 | 133000 | 65784762300 | 166200 | 165900 | 166300 | 165900 | 206 |
| 346 | 20230822 | 132900 | 65750556200 | 165900 | 166400 | 166400 | 165800 | 270 |
| 347 | 20230822 | 132800 | 65705731200 | 166700 | 166100 | 166800 | 166000 | 297 |
| 348 | 20230822 | 132700 | 65656315500 | 166200 | 165500 | 166200 | 165500 | 310 |
| 349 | 20230822 | 132600 | 65604962800 | 165500 | 165800 | 165800 | 165500 | 218 |
| 350 | 20230822 | 132500 | 65568862700 | 165800 | 165600 | 165900 | 165300 | 150 |
| 351 | 20230822 | 132400 | 65544014200 | 165600 | 165200 | 165600 | 165100 | 616 |
| 352 | 20230822 | 132300 | 65442210400 | 165100 | 165100 | 165100 | 165000 | 344 |
| 353 | 20230822 | 132200 | 65385425900 | 165100 | 165100 | 165200 | 165000 | 270 |
| 354 | 20230822 | 132100 | 65340845100 | 165100 | 164800 | 165100 | 164800 | 498 |
| 355 | 20230822 | 132000 | 65258689700 | 164800 | 164700 | 164800 | 164500 | 494 |
| 356 | 20230822 | 131900 | 65177359200 | 164700 | 165000 | 165000 | 164400 | 1275 |
| 357 | 20230822 | 131800 | 64967392000 | 165000 | 165000 | 165100 | 164800 | 943 |
| 358 | 20230822 | 131700 | 64811878800 | 165100 | 165400 | 165500 | 165100 | 514 |
| 359 | 20230822 | 131600 | 64726936900 | 165400 | 165500 | 165700 | 165400 | 511 |
| 360 | 20230822 | 131500 | 64642369300 | 165700 | 166600 | 166600 | 165300 | 1711 |
| 361 | 20230822 | 131400 | 64358446100 | 166600 | 166200 | 166600 | 166200 | 692 |
| 362 | 20230822 | 131300 | 64243318300 | 166300 | 166100 | 166300 | 166000 | 188 |
| 363 | 20230822 | 131200 | 64212073400 | 166000 | 165900 | 166300 | 165800 | 257 |
| 364 | 20230822 | 131100 | 64169414700 | 165700 | 165700 | 166000 | 165500 | 199 |
| 365 | 20230822 | 131000 | 64136457300 | 165600 | 165500 | 166100 | 165300 | 484 |
| 366 | 20230822 | 130900 | 64056298800 | 165200 | 164700 | 165300 | 164700 | 599 |
| 367 | 20230822 | 130800 | 63957475300 | 164700 | 164400 | 165000 | 164400 | 753 |
| 368 | 20230822 | 130700 | 63833480400 | 164400 | 165600 | 165800 | 164400 | 2630 |
| 369 | 20230822 | 130600 | 63399732100 | 165500 | 166700 | 166900 | 165300 | 2694 |
| 370 | 20230822 | 130500 | 62952607900 | 166200 | 167400 | 167400 | 166200 | 875 |
| 371 | 20230822 | 130400 | 62806721600 | 167500 | 167700 | 168000 | 167300 | 388 |
| 372 | 20230822 | 130300 | 62741675400 | 167700 | 167000 | 167700 | 166900 | 572 |
| 373 | 20230822 | 130200 | 62646019400 | 166900 | 167200 | 167300 | 166600 | 918 |
| 374 | 20230822 | 130100 | 62492739100 | 167200 | 167800 | 167900 | 167200 | 710 |
| 375 | 20230822 | 130000 | 62373729300 | 168000 | 167000 | 168000 | 167000 | 457 |
| 376 | 20230822 | 125900 | 62297177800 | 167000 | 167400 | 167600 | 166800 | 1851 |
| 377 | 20230822 | 125800 | 61987837900 | 167400 | 168400 | 168400 | 167100 | 1012 |
| 378 | 20230822 | 125700 | 61818095100 | 168500 | 168500 | 168700 | 167600 | 857 |
| 379 | 20230822 | 125600 | 61674038300 | 168400 | 169100 | 169100 | 167900 | 959 |
| 380 | 20230822 | 125500 | 61512688800 | 169100 | 169200 | 169300 | 169000 | 393 |
| 381 | 20230822 | 125400 | 61446217200 | 169300 | 169500 | 169600 | 169300 | 104 |
| 382 | 20230822 | 125300 | 61428586100 | 169600 | 169800 | 169800 | 169400 | 272 |
| 383 | 20230822 | 125200 | 61382484600 | 169800 | 169800 | 169900 | 169600 | 147 |
| 384 | 20230822 | 125100 | 61357529800 | 169800 | 169900 | 169900 | 169500 | 174 |
| 385 | 20230822 | 125000 | 61328000900 | 169900 | 169700 | 170000 | 169700 | 320 |
| 386 | 20230822 | 124900 | 61273636800 | 169700 | 169600 | 169900 | 169600 | 177 |
| 387 | 20230822 | 124800 | 61243588800 | 169700 | 169500 | 169800 | 169400 | 425 |
| 388 | 20230822 | 124700 | 61171485800 | 169400 | 169500 | 169500 | 169200 | 128 |
| 389 | 20230822 | 124600 | 61149794500 | 169500 | 169100 | 169500 | 169100 | 172 |
| 390 | 20230822 | 124500 | 61120662700 | 169200 | 169100 | 169400 | 169000 | 157 |
| 391 | 20230822 | 124400 | 61094089500 | 168800 | 169300 | 169300 | 168700 | 379 |
| 392 | 20230822 | 124300 | 61030008000 | 169400 | 169100 | 169400 | 169100 | 95 |
| 393 | 20230822 | 124200 | 61013925100 | 169000 | 169000 | 169200 | 168700 | 357 |
| 394 | 20230822 | 124100 | 60953619100 | 169200 | 169300 | 169400 | 169000 | 139 |
| 395 | 20230822 | 124000 | 60930095200 | 169300 | 169100 | 169300 | 169000 | 164 |
| 396 | 20230822 | 123900 | 60902340800 | 169200 | 169000 | 169300 | 168800 | 408 |
| 397 | 20230822 | 123800 | 60833386100 | 169100 | 169500 | 169500 | 169100 | 754 |
| 398 | 20230822 | 123700 | 60705792100 | 169500 | 169900 | 170000 | 169300 | 472 |
| 399 | 20230822 | 123600 | 60625751800 | 169900 | 169800 | 170000 | 169800 | 93 |
| 400 | 20230822 | 123500 | 60609948400 | 170000 | 169800 | 170000 | 169600 | 205 |
| 401 | 20230822 | 123400 | 60575129600 | 169800 | 169900 | 170000 | 169700 | 113 |
| 402 | 20230822 | 123300 | 60555937200 | 169900 | 169800 | 169900 | 169700 | 106 |
| 403 | 20230822 | 123200 | 60537932800 | 169700 | 169600 | 169900 | 169600 | 131 |
| 404 | 20230822 | 123100 | 60515694900 | 169900 | 169900 | 169900 | 169600 | 132 |
| 405 | 20230822 | 123000 | 60493281600 | 169600 | 169900 | 170000 | 169500 | 191 |
| 406 | 20230822 | 122900 | 60460857700 | 169900 | 169800 | 170000 | 169800 | 144 |
| 407 | 20230822 | 122800 | 60436398600 | 169900 | 169900 | 169900 | 169500 | 154 |
| 408 | 20230822 | 122700 | 60410259200 | 169900 | 169400 | 169900 | 169400 | 494 |
| 409 | 20230822 | 122600 | 60326506600 | 169400 | 169600 | 169600 | 169300 | 454 |
| 410 | 20230822 | 122500 | 60249570600 | 169700 | 169800 | 169900 | 169500 | 138 |
| 411 | 20230822 | 122400 | 60226150300 | 169800 | 169800 | 169800 | 169500 | 204 |
| 412 | 20230822 | 122300 | 60191546300 | 169900 | 170100 | 170100 | 169700 | 195 |
| 413 | 20230822 | 122200 | 60158410100 | 170100 | 170100 | 170200 | 170000 | 85 |
| 414 | 20230822 | 122100 | 60143952000 | 170100 | 170200 | 170300 | 170000 | 105 |
| 415 | 20230822 | 122000 | 60126086400 | 170300 | 170100 | 170300 | 170100 | 372 |
| 416 | 20230822 | 121900 | 60062779300 | 170100 | 170000 | 170300 | 169900 | 154 |
| 417 | 20230822 | 121800 | 60036578400 | 170000 | 170100 | 170200 | 169900 | 255 |
| 418 | 20230822 | 121700 | 59993187700 | 170200 | 170200 | 170200 | 170100 | 278 |
| 419 | 20230822 | 121600 | 59945879800 | 170200 | 170000 | 170200 | 170000 | 185 |
| 420 | 20230822 | 121500 | 59914412400 | 169900 | 170000 | 170100 | 169700 | 289 |
| 421 | 20230822 | 121400 | 59865303000 | 170000 | 170000 | 170200 | 170000 | 715 |
| 422 | 20230822 | 121300 | 59743713000 | 170000 | 169900 | 170000 | 169800 | 170 |
| 423 | 20230822 | 121200 | 59714827300 | 169900 | 169600 | 169900 | 169600 | 234 |
| 424 | 20230822 | 121100 | 59675115000 | 169500 | 169800 | 169800 | 169500 | 236 |
| 425 | 20230822 | 121000 | 59635061500 | 170100 | 169700 | 170100 | 169600 | 251 |
| 426 | 20230822 | 120900 | 59592421500 | 169600 | 169600 | 169700 | 169500 | 208 |
| 427 | 20230822 | 120800 | 59557141400 | 169600 | 169600 | 169600 | 169400 | 154 |
| 428 | 20230822 | 120700 | 59531035900 | 169500 | 169300 | 169700 | 169200 | 420 |
| 429 | 20230822 | 120600 | 59459888300 | 169200 | 169300 | 169400 | 169200 | 234 |
| 430 | 20230822 | 120500 | 59420272400 | 169300 | 169300 | 169400 | 169100 | 309 |
| 431 | 20230822 | 120400 | 59367965000 | 169400 | 169600 | 169600 | 169300 | 686 |
| 432 | 20230822 | 120300 | 59251737600 | 169500 | 169900 | 169900 | 169500 | 99 |
| 433 | 20230822 | 120200 | 59234938900 | 170000 | 169400 | 170000 | 169300 | 378 |
| 434 | 20230822 | 120100 | 59170866800 | 169400 | 170000 | 170000 | 169400 | 382 |
| 435 | 20230822 | 120000 | 59106074100 | 170000 | 170200 | 170200 | 169900 | 802 |
| 436 | 20230822 | 115900 | 58969751000 | 170200 | 170300 | 170400 | 170000 | 133 |
| 437 | 20230822 | 115800 | 58947113600 | 170200 | 170500 | 170500 | 170200 | 148 |
| 438 | 20230822 | 115700 | 58921911400 | 170300 | 170500 | 170500 | 170300 | 266 |
| 439 | 20230822 | 115600 | 58876581600 | 170500 | 170500 | 170500 | 170200 | 145 |
| 440 | 20230822 | 115500 | 58851864000 | 170500 | 170100 | 170600 | 170100 | 221 |
| 441 | 20230822 | 115400 | 58814214800 | 170100 | 170400 | 170400 | 170000 | 415 |
| 442 | 20230822 | 115300 | 58743630200 | 170400 | 170200 | 170500 | 170200 | 236 |
| 443 | 20230822 | 115200 | 58703425300 | 170200 | 170400 | 170500 | 170200 | 193 |
| 444 | 20230822 | 115100 | 58670535300 | 170500 | 170500 | 170600 | 169900 | 433 |
| 445 | 20230822 | 115000 | 58596817100 | 170600 | 170500 | 170700 | 170400 | 507 |
| 446 | 20230822 | 114900 | 58510324200 | 170500 | 170800 | 170900 | 170500 | 547 |
| 447 | 20230822 | 114800 | 58416957600 | 170800 | 170200 | 170800 | 170200 | 654 |
| 448 | 20230822 | 114700 | 58305430200 | 170300 | 170100 | 170300 | 170100 | 150 |
| 449 | 20230822 | 114600 | 58279895900 | 170100 | 170500 | 170600 | 170000 | 422 |
| 450 | 20230822 | 114500 | 58208049400 | 170500 | 170400 | 170700 | 170300 | 275 |
| 451 | 20230822 | 114400 | 58161173600 | 170400 | 170200 | 170400 | 170100 | 587 |
| 452 | 20230822 | 114300 | 58061244100 | 170200 | 171000 | 171000 | 170100 | 673 |
| 453 | 20230822 | 114200 | 57946595800 | 171100 | 170700 | 171100 | 170100 | 2568 |
| 454 | 20230822 | 114100 | 57508150600 | 170700 | 170300 | 170800 | 170200 | 721 |
| 455 | 20230822 | 114000 | 57385233700 | 170300 | 169700 | 170300 | 169700 | 647 |
| 456 | 20230822 | 113900 | 57275240600 | 169700 | 169900 | 170100 | 169700 | 1375 |
| 457 | 20230822 | 113800 | 57041580900 | 169900 | 169800 | 169900 | 169700 | 632 |
| 458 | 20230822 | 113700 | 56934263100 | 169800 | 169500 | 169800 | 169400 | 1357 |
| 459 | 20230822 | 113600 | 56704060100 | 169500 | 169200 | 169500 | 169000 | 318 |
| 460 | 20230822 | 113500 | 56650228300 | 169200 | 169200 | 169600 | 169200 | 2273 |
| 461 | 20230822 | 113400 | 56265314900 | 169200 | 169100 | 169200 | 168900 | 237 |
| 462 | 20230822 | 113300 | 56225246700 | 169000 | 169100 | 169200 | 168900 | 195 |
| 463 | 20230822 | 113200 | 56192280500 | 169100 | 169300 | 169300 | 168900 | 290 |
| 464 | 20230822 | 113100 | 56143214300 | 169300 | 169200 | 169300 | 169000 | 160 |
| 465 | 20230822 | 113000 | 56116139600 | 169100 | 169300 | 169300 | 169100 | 134 |
| 466 | 20230822 | 112900 | 56093457700 | 169200 | 169100 | 169300 | 169000 | 159 |
| 467 | 20230822 | 112800 | 56066559600 | 169200 | 169100 | 169200 | 169000 | 160 |
| 468 | 20230822 | 112700 | 56039505700 | 169000 | 168900 | 169200 | 168900 | 231 |
| 469 | 20230822 | 112600 | 56000441400 | 169100 | 169200 | 169200 | 169000 | 201 |
| 470 | 20230822 | 112500 | 55966456400 | 169200 | 169100 | 169200 | 168900 | 430 |
| 471 | 20230822 | 112400 | 55893750600 | 169000 | 168600 | 169100 | 168500 | 712 |
| 472 | 20230822 | 112300 | 55773577900 | 168700 | 169000 | 169000 | 168400 | 476 |
| 473 | 20230822 | 112200 | 55693249300 | 169000 | 168600 | 169000 | 168500 | 634 |
| 474 | 20230822 | 112100 | 55586326200 | 168700 | 168700 | 168800 | 168700 | 312 |
| 475 | 20230822 | 112000 | 55533685100 | 168800 | 169000 | 169000 | 168800 | 371 |
| 476 | 20230822 | 111900 | 55471034400 | 169000 | 168900 | 169000 | 168900 | 220 |
| 477 | 20230822 | 111800 | 55433865700 | 168900 | 169100 | 169100 | 168800 | 189 |
| 478 | 20230822 | 111700 | 55401936800 | 169000 | 169200 | 169200 | 168900 | 454 |
| 479 | 20230822 | 111600 | 55325183100 | 169200 | 169300 | 169300 | 169000 | 238 |
| 480 | 20230822 | 111500 | 55284919900 | 169300 | 169100 | 169300 | 169100 | 366 |
| 481 | 20230822 | 111400 | 55222986200 | 169100 | 169100 | 169300 | 169000 | 272 |
| 482 | 20230822 | 111300 | 55176983800 | 169100 | 169000 | 169100 | 168800 | 345 |
| 483 | 20230822 | 111200 | 55118681300 | 169000 | 169100 | 169200 | 168700 | 617 |
| 484 | 20230822 | 111100 | 55014413200 | 169100 | 169100 | 169200 | 168900 | 582 |
| 485 | 20230822 | 111000 | 54915994100 | 169100 | 169100 | 169200 | 169000 | 321 |
| 486 | 20230822 | 110900 | 54861696400 | 169100 | 169100 | 169200 | 169000 | 276 |
| 487 | 20230822 | 110800 | 54815021600 | 169100 | 168900 | 169200 | 168700 | 388 |
| 488 | 20230822 | 110700 | 54749472700 | 168800 | 169000 | 169100 | 168800 | 443 |
| 489 | 20230822 | 110600 | 54674640000 | 169000 | 168500 | 169000 | 168500 | 622 |
| 490 | 20230822 | 110500 | 54569701000 | 168500 | 168400 | 168800 | 168300 | 202 |
| 491 | 20230822 | 110400 | 54535658200 | 168400 | 169200 | 169300 | 168100 | 1646 |
| 492 | 20230822 | 110300 | 54257567600 | 169200 | 168800 | 169500 | 168800 | 982 |
| 493 | 20230822 | 110200 | 54091397000 | 168800 | 169200 | 169200 | 168600 | 884 |
| 494 | 20230822 | 110100 | 53942191600 | 169200 | 167700 | 169400 | 167700 | 4050 |
| 495 | 20230822 | 110000 | 53260013900 | 167700 | 167600 | 167700 | 167500 | 688 |
| 496 | 20230822 | 105900 | 53144673600 | 167600 | 167500 | 167700 | 167400 | 660 |
| 497 | 20230822 | 105800 | 53034115400 | 167300 | 167100 | 167500 | 167100 | 721 |
| 498 | 20230822 | 105700 | 52913517400 | 167100 | 167000 | 167100 | 166600 | 461 |
| 499 | 20230822 | 105600 | 52836581100 | 167000 | 166500 | 167000 | 166300 | 640 |
| 500 | 20230822 | 105500 | 52729971400 | 166500 | 166100 | 166500 | 166100 | 620 |
| 501 | 20230822 | 105400 | 52626871100 | 166100 | 166300 | 166300 | 166100 | 684 |
| 502 | 20230822 | 105300 | 52513219300 | 166200 | 166800 | 166900 | 166200 | 1325 |
| 503 | 20230822 | 105200 | 52292735100 | 166700 | 166900 | 167200 | 166700 | 831 |
| 504 | 20230822 | 105100 | 52153981000 | 166700 | 166700 | 167000 | 166600 | 597 |
| 505 | 20230822 | 105000 | 52054391700 | 166700 | 167100 | 167200 | 166600 | 1769 |
| 506 | 20230822 | 104900 | 51759032400 | 167200 | 167300 | 167300 | 167200 | 428 |
| 507 | 20230822 | 104800 | 51687452300 | 167200 | 167200 | 167300 | 167100 | 236 |
| 508 | 20230822 | 104700 | 51647987600 | 167300 | 167200 | 167300 | 167100 | 342 |
| 509 | 20230822 | 104600 | 51590821200 | 167200 | 167200 | 167300 | 167100 | 358 |
| 510 | 20230822 | 104500 | 51530958700 | 167300 | 167100 | 167300 | 167100 | 263 |
| 511 | 20230822 | 104400 | 51486994800 | 167100 | 167200 | 167200 | 167100 | 819 |
| 512 | 20230822 | 104300 | 51350069600 | 167200 | 167100 | 167300 | 167000 | 1267 |
| 513 | 20230822 | 104200 | 51138209200 | 167200 | 166600 | 167600 | 166600 | 2210 |
| 514 | 20230822 | 104100 | 50768654900 | 166600 | 167200 | 167300 | 166600 | 1040 |
| 515 | 20230822 | 104000 | 50594895800 | 167300 | 166200 | 167300 | 166200 | 3189 |
| 516 | 20230822 | 103900 | 50063199600 | 166100 | 165900 | 166100 | 165800 | 1001 |
| 517 | 20230822 | 103800 | 49897048700 | 165900 | 165700 | 166000 | 165500 | 1323 |
| 518 | 20230822 | 103700 | 49677785900 | 165600 | 165800 | 165800 | 165600 | 318 |
| 519 | 20230822 | 103600 | 49625082500 | 165800 | 165800 | 166100 | 165700 | 597 |
| 520 | 20230822 | 103500 | 49526013900 | 165800 | 165600 | 165800 | 165500 | 266 |
| 521 | 20230822 | 103400 | 49481944100 | 165600 | 165300 | 165900 | 165100 | 448 |
| 522 | 20230822 | 103300 | 49407792700 | 165400 | 164600 | 165500 | 164600 | 785 |
| 523 | 20230822 | 103200 | 49278388600 | 164600 | 164800 | 166300 | 164600 | 1880 |
| 524 | 20230822 | 103100 | 48967667500 | 164800 | 164900 | 165000 | 164500 | 678 |
| 525 | 20230822 | 103000 | 48855939800 | 164900 | 165200 | 165200 | 164800 | 667 |
| 526 | 20230822 | 102900 | 48745867000 | 165200 | 165800 | 165800 | 165200 | 924 |
| 527 | 20230822 | 102800 | 48592951100 | 165700 | 165800 | 165800 | 165600 | 426 |
| 528 | 20230822 | 102700 | 48522356200 | 165800 | 165800 | 166100 | 165700 | 489 |
| 529 | 20230822 | 102600 | 48441244000 | 165800 | 165600 | 166100 | 165600 | 569 |
| 530 | 20230822 | 102500 | 48346883600 | 165700 | 165500 | 165900 | 165400 | 355 |
| 531 | 20230822 | 102400 | 48288067700 | 165400 | 165300 | 165800 | 165300 | 424 |
| 532 | 20230822 | 102300 | 48217920800 | 165300 | 164400 | 165400 | 164200 | 1201 |
| 533 | 20230822 | 102200 | 48020224300 | 164500 | 164300 | 164500 | 164300 | 357 |
| 534 | 20230822 | 102100 | 47961532800 | 164400 | 164400 | 164500 | 164200 | 619 |
| 535 | 20230822 | 102000 | 47859844700 | 164400 | 164700 | 164700 | 164200 | 1067 |
| 536 | 20230822 | 101900 | 47684507400 | 164700 | 164800 | 164800 | 164400 | 630 |
| 537 | 20230822 | 101800 | 47580856300 | 164700 | 164500 | 164900 | 164400 | 418 |
| 538 | 20230822 | 101700 | 47512059800 | 164500 | 164800 | 164900 | 164500 | 1303 |
| 539 | 20230822 | 101600 | 47297364900 | 164800 | 165000 | 165000 | 164800 | 1446 |
| 540 | 20230822 | 101500 | 47059003600 | 164900 | 164400 | 165100 | 164200 | 539 |
| 541 | 20230822 | 101400 | 46970303200 | 164400 | 165200 | 165200 | 164400 | 1753 |
| 542 | 20230822 | 101300 | 46681495000 | 165200 | 164900 | 165300 | 164900 | 344 |
| 543 | 20230822 | 101200 | 46624705500 | 165000 | 165000 | 165300 | 164900 | 665 |
| 544 | 20230822 | 101100 | 46514969600 | 165000 | 165200 | 165200 | 164900 | 516 |
| 545 | 20230822 | 101000 | 46429820600 | 165100 | 165500 | 165500 | 164900 | 1072 |
| 546 | 20230822 | 100900 | 46252896700 | 165300 | 165700 | 165700 | 165200 | 1067 |
| 547 | 20230822 | 100800 | 46076364000 | 165700 | 166000 | 166000 | 165600 | 377 |
| 548 | 20230822 | 100700 | 46013867200 | 166000 | 166000 | 166100 | 165700 | 403 |
| 549 | 20230822 | 100600 | 45947015500 | 165900 | 165800 | 166100 | 165700 | 466 |
| 550 | 20230822 | 100500 | 45869701800 | 165900 | 165800 | 166000 | 165700 | 808 |
| 551 | 20230822 | 100400 | 45735733400 | 165800 | 166100 | 166100 | 165800 | 730 |
| 552 | 20230822 | 100300 | 45614563300 | 166100 | 166500 | 166700 | 165900 | 1189 |
| 553 | 20230822 | 100200 | 45416977000 | 166600 | 166100 | 166800 | 166100 | 1488 |
| 554 | 20230822 | 100100 | 45169151800 | 166200 | 166300 | 166400 | 165900 | 1660 |
| 555 | 20230822 | 100000 | 44893314100 | 166300 | 165800 | 166500 | 165800 | 2607 |
| 556 | 20230822 | 095900 | 44460104800 | 165800 | 165000 | 166600 | 165000 | 3626 |
| 557 | 20230822 | 095800 | 43858141100 | 165000 | 164400 | 165000 | 164400 | 709 |
| 558 | 20230822 | 095700 | 43741313700 | 164500 | 164200 | 164500 | 164100 | 416 |
| 559 | 20230822 | 095600 | 43673002600 | 164200 | 164100 | 164400 | 164000 | 492 |
| 560 | 20230822 | 095500 | 43592226000 | 164000 | 163800 | 164100 | 163800 | 1002 |
| 561 | 20230822 | 095400 | 43427939700 | 163800 | 163500 | 163800 | 163400 | 793 |
| 562 | 20230822 | 095300 | 43298200700 | 163500 | 163700 | 164000 | 163500 | 717 |
| 563 | 20230822 | 095200 | 43180798100 | 163600 | 163100 | 164100 | 163100 | 2310 |
| 564 | 20230822 | 095100 | 42803134400 | 163200 | 163600 | 163600 | 163100 | 2149 |
| 565 | 20230822 | 095000 | 42451888200 | 163600 | 165000 | 165000 | 163500 | 5559 |
| 566 | 20230822 | 094900 | 41539746900 | 165000 | 164800 | 165000 | 164700 | 633 |
| 567 | 20230822 | 094800 | 41435405400 | 164800 | 165500 | 165500 | 164700 | 2563 |
| 568 | 20230822 | 094700 | 41012423600 | 165400 | 165100 | 165500 | 165100 | 824 |
| 569 | 20230822 | 094600 | 40876238900 | 165200 | 166100 | 166100 | 165100 | 1300 |
| 570 | 20230822 | 094500 | 40660883900 | 166100 | 165400 | 166100 | 165300 | 1555 |
| 571 | 20230822 | 094400 | 40403012900 | 165400 | 164900 | 165400 | 164700 | 1366 |
| 572 | 20230822 | 094300 | 40177557000 | 164800 | 165000 | 165400 | 164400 | 2584 |
| 573 | 20230822 | 094200 | 39751923500 | 164800 | 165100 | 165600 | 164200 | 4971 |
| 574 | 20230822 | 094100 | 38932440900 | 165000 | 166200 | 166300 | 165000 | 3657 |
| 575 | 20230822 | 094000 | 38326727500 | 166100 | 166200 | 166300 | 165900 | 3288 |
| 576 | 20230822 | 093900 | 37780886700 | 166200 | 166500 | 166700 | 166000 | 3060 |
| 577 | 20230822 | 093800 | 37272010600 | 166600 | 166800 | 166800 | 166500 | 1346 |
| 578 | 20230822 | 093700 | 37047721700 | 166800 | 167000 | 167000 | 166600 | 1706 |
| 579 | 20230822 | 093600 | 36763051200 | 167000 | 166500 | 167000 | 166500 | 1908 |
| 580 | 20230822 | 093500 | 36444867100 | 166600 | 167600 | 167800 | 166400 | 3952 |
| 581 | 20230822 | 093400 | 35785091300 | 167900 | 168000 | 168000 | 167400 | 2591 |
| 582 | 20230822 | 093300 | 35350877600 | 168000 | 169200 | 169200 | 167800 | 1298 |
| 583 | 20230822 | 093200 | 35132585500 | 169200 | 169500 | 169600 | 168800 | 1535 |
| 584 | 20230822 | 093100 | 34872829800 | 169400 | 168300 | 169700 | 168300 | 1728 |
| 585 | 20230822 | 093000 | 34580528700 | 168400 | 167500 | 168600 | 167400 | 1837 |
| 586 | 20230822 | 092900 | 34272037000 | 167600 | 167600 | 167600 | 167100 | 1231 |
| 587 | 20230822 | 092800 | 34065946100 | 167500 | 167600 | 167600 | 167100 | 2589 |
| 588 | 20230822 | 092700 | 33632618400 | 167500 | 168000 | 168000 | 167500 | 1855 |
| 589 | 20230822 | 092600 | 33321339000 | 167900 | 168500 | 168600 | 167600 | 2914 |
| 590 | 20230822 | 092500 | 32831959900 | 168600 | 169000 | 169700 | 168400 | 2304 |
| 591 | 20230822 | 092400 | 32442407000 | 168900 | 168400 | 169000 | 168000 | 3796 |
| 592 | 20230822 | 092300 | 31802401100 | 168600 | 166800 | 168800 | 166400 | 3416 |
| 593 | 20230822 | 092200 | 31228894300 | 166900 | 168200 | 168200 | 165800 | 7511 |
| 594 | 20230822 | 092100 | 29975364400 | 168200 | 168200 | 169700 | 168100 | 6410 |
| 595 | 20230822 | 092000 | 28894925000 | 168200 | 169600 | 170200 | 168100 | 5092 |
| 596 | 20230822 | 091900 | 28033457000 | 169500 | 171700 | 172000 | 169500 | 4786 |
| 597 | 20230822 | 091800 | 27216881100 | 171700 | 171000 | 172000 | 170700 | 4176 |
| 598 | 20230822 | 091700 | 26501244300 | 171000 | 171600 | 171900 | 170500 | 5817 |
| 599 | 20230822 | 091600 | 25505126600 | 171600 | 172700 | 172800 | 171500 | 3739 |
| 600 | 20230822 | 091500 | 24861664900 | 172800 | 174200 | 174400 | 172500 | 4028 |
| 601 | 20230822 | 091400 | 24162920700 | 174300 | 173700 | 175200 | 173600 | 3679 |
| 602 | 20230822 | 091300 | 23521039300 | 173700 | 176200 | 176900 | 173700 | 4225 |
| 603 | 20230822 | 091200 | 22780775500 | 176200 | 176600 | 177000 | 175600 | 5318 |
| 604 | 20230822 | 091100 | 21841759400 | 176600 | 173300 | 176600 | 173100 | 5137 |
| 605 | 20230822 | 091000 | 20942884000 | 173100 | 175000 | 175000 | 173000 | 8329 |
| 606 | 20230822 | 090900 | 19495594400 | 175000 | 175600 | 176200 | 174900 | 4632 |
| 607 | 20230822 | 090800 | 18682439100 | 175300 | 177300 | 177400 | 174500 | 8832 |
| 608 | 20230822 | 090700 | 17127871600 | 177400 | 177900 | 178100 | 177300 | 4542 |
| 609 | 20230822 | 090600 | 16320440200 | 177900 | 178700 | 178900 | 177500 | 6589 |
| 610 | 20230822 | 090500 | 15146436200 | 178700 | 177300 | 178700 | 177000 | 7133 |
| 611 | 20230822 | 090400 | 13880150100 | 177300 | 177800 | 177800 | 176200 | 8267 |
| 612 | 20230822 | 090300 | 12419450000 | 177700 | 178400 | 178900 | 177600 | 14329 |
| 613 | 20230822 | 090200 | 9860166000 | 178600 | 177600 | 179000 | 177200 | 15239 |
| 614 | 20230822 | 090100 | 7145515500 | 177600 | 175500 | 177900 | 175300 | 18746 |
| 615 | 20230822 | 090000 | 3827558800 | 175500 | 175000 | 175500 | 174500 | 21840 |