34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 3 | 20230822 | 183300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 4 | 20230822 | 183200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 5 | 20230822 | 183100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 6 | 20230822 | 183000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 7 | 20230822 | 182900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 8 | 20230822 | 182800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 9 | 20230822 | 182700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 10 | 20230822 | 182600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 11 | 20230822 | 182500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 12 | 20230822 | 182400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 13 | 20230822 | 182300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 14 | 20230822 | 182200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 15 | 20230822 | 182100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 16 | 20230822 | 182000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 17 | 20230822 | 181900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 18 | 20230822 | 181800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 19 | 20230822 | 181700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 20 | 20230822 | 181600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 21 | 20230822 | 181500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 22 | 20230822 | 181400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 23 | 20230822 | 181300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 24 | 20230822 | 181200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 25 | 20230822 | 181100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 26 | 20230822 | 181000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 27 | 20230822 | 180900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 28 | 20230822 | 180800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 29 | 20230822 | 180700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 30 | 20230822 | 180600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 31 | 20230822 | 180500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 32 | 20230822 | 180400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 33 | 20230822 | 180300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 34 | 20230822 | 180200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 35 | 20230822 | 180100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 36 | 20230822 | 180000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 37 | 20230822 | 175900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 38 | 20230822 | 175800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 39 | 20230822 | 175700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 40 | 20230822 | 175600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 41 | 20230822 | 175500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 42 | 20230822 | 175400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 43 | 20230822 | 175300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 44 | 20230822 | 175200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 45 | 20230822 | 175100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 46 | 20230822 | 175000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 47 | 20230822 | 174900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 48 | 20230822 | 174800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 49 | 20230822 | 174700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 50 | 20230822 | 174600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 51 | 20230822 | 174500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 52 | 20230822 | 174400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 53 | 20230822 | 174300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 54 | 20230822 | 174200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 55 | 20230822 | 174100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 56 | 20230822 | 174000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 57 | 20230822 | 173900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 58 | 20230822 | 173800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 59 | 20230822 | 173700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 60 | 20230822 | 173600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 61 | 20230822 | 173500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 62 | 20230822 | 173400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 63 | 20230822 | 173300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 64 | 20230822 | 173200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 65 | 20230822 | 173100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 66 | 20230822 | 173000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 67 | 20230822 | 172900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 68 | 20230822 | 172800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 69 | 20230822 | 172700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 70 | 20230822 | 172600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 71 | 20230822 | 172500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 72 | 20230822 | 172400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 73 | 20230822 | 172300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 74 | 20230822 | 172200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 75 | 20230822 | 172100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 76 | 20230822 | 172000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 77 | 20230822 | 171900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 78 | 20230822 | 171800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 79 | 20230822 | 171700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 80 | 20230822 | 171600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 81 | 20230822 | 171500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 82 | 20230822 | 171400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 83 | 20230822 | 171300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 84 | 20230822 | 171200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 85 | 20230822 | 171100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 86 | 20230822 | 171000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 87 | 20230822 | 170900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 88 | 20230822 | 170800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 89 | 20230822 | 170700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 90 | 20230822 | 170600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 91 | 20230822 | 170500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 92 | 20230822 | 170400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 93 | 20230822 | 170300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 94 | 20230822 | 170200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 95 | 20230822 | 170100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 96 | 20230822 | 170000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 97 | 20230822 | 165900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 98 | 20230822 | 165800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 99 | 20230822 | 165700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 100 | 20230822 | 165600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 101 | 20230822 | 165500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 102 | 20230822 | 165400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 103 | 20230822 | 165300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 104 | 20230822 | 165200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 105 | 20230822 | 165100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 106 | 20230822 | 165000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 107 | 20230822 | 164900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 108 | 20230822 | 164800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 109 | 20230822 | 164700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 110 | 20230822 | 164600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 111 | 20230822 | 164500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 112 | 20230822 | 164400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 113 | 20230822 | 164300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 114 | 20230822 | 164200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 115 | 20230822 | 164100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 116 | 20230822 | 164000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 117 | 20230822 | 163900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 118 | 20230822 | 163800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 119 | 20230822 | 163700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 120 | 20230822 | 163600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 121 | 20230822 | 163500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 122 | 20230822 | 163400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 123 | 20230822 | 163300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 124 | 20230822 | 163200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 125 | 20230822 | 163100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 126 | 20230822 | 163000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 127 | 20230822 | 162900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 128 | 20230822 | 162800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 129 | 20230822 | 162700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 130 | 20230822 | 162600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 131 | 20230822 | 162500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 132 | 20230822 | 162400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 133 | 20230822 | 162300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 134 | 20230822 | 162200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 135 | 20230822 | 162100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 136 | 20230822 | 162000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 137 | 20230822 | 161900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 138 | 20230822 | 161800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 139 | 20230822 | 161700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 140 | 20230822 | 161600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 141 | 20230822 | 161500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 142 | 20230822 | 161400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 143 | 20230822 | 161300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 144 | 20230822 | 161200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 145 | 20230822 | 161100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 146 | 20230822 | 161000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 147 | 20230822 | 160900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 148 | 20230822 | 160800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 149 | 20230822 | 160700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 150 | 20230822 | 160600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 151 | 20230822 | 160500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 152 | 20230822 | 160400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 153 | 20230822 | 160300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 154 | 20230822 | 160200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 155 | 20230822 | 160100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 156 | 20230822 | 160000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 157 | 20230822 | 155900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 158 | 20230822 | 155800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 159 | 20230822 | 155700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 160 | 20230822 | 155600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 161 | 20230822 | 155500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 162 | 20230822 | 155400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 163 | 20230822 | 155300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 164 | 20230822 | 155200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 165 | 20230822 | 155100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 166 | 20230822 | 155000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 167 | 20230822 | 154900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 168 | 20230822 | 154800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 169 | 20230822 | 154700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 170 | 20230822 | 154600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 171 | 20230822 | 154500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 172 | 20230822 | 154400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 173 | 20230822 | 154300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 174 | 20230822 | 154200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 175 | 20230822 | 154100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 176 | 20230822 | 154000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 177 | 20230822 | 153900 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 178 | 20230822 | 153800 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 179 | 20230822 | 153700 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 180 | 20230822 | 153600 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 181 | 20230822 | 153500 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 182 | 20230822 | 153400 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 183 | 20230822 | 153300 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 184 | 20230822 | 153200 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 185 | 20230822 | 153100 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 0 |
| 186 | 20230822 | 153000 | 212156188700 | 129600 | 129600 | 129600 | 129600 | 16215 |
| 187 | 20230822 | 152900 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 188 | 20230822 | 152800 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 189 | 20230822 | 152700 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 190 | 20230822 | 152600 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 191 | 20230822 | 152500 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 192 | 20230822 | 152400 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 193 | 20230822 | 152300 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 194 | 20230822 | 152200 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 195 | 20230822 | 152100 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 196 | 20230822 | 152000 | 210054724700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 197 | 20230822 | 151900 | 210054724700 | 129500 | 129300 | 129500 | 129200 | 3634 |
| 198 | 20230822 | 151800 | 209584596500 | 129300 | 129300 | 129400 | 129200 | 2843 |
| 199 | 20230822 | 151700 | 209216955500 | 129300 | 129200 | 129300 | 129100 | 2260 |
| 200 | 20230822 | 151600 | 208924935600 | 129100 | 129000 | 129200 | 129000 | 5531 |
| 201 | 20230822 | 151500 | 208211011400 | 129100 | 129100 | 129100 | 129000 | 2172 |
| 202 | 20230822 | 151400 | 207930780800 | 129100 | 129000 | 129100 | 129000 | 4667 |
| 203 | 20230822 | 151300 | 207328687500 | 129000 | 129000 | 129100 | 129000 | 5140 |
| 204 | 20230822 | 151200 | 206665546600 | 129000 | 129000 | 129100 | 129000 | 2070 |
| 205 | 20230822 | 151100 | 206398409700 | 129100 | 129000 | 129100 | 129000 | 2159 |
| 206 | 20230822 | 151000 | 206119794400 | 129000 | 128900 | 129100 | 128900 | 3048 |
| 207 | 20230822 | 150900 | 205726722600 | 128900 | 128800 | 129100 | 128800 | 5208 |
| 208 | 20230822 | 150800 | 205055257000 | 128900 | 129000 | 129000 | 128800 | 7537 |
| 209 | 20230822 | 150700 | 204083670200 | 129000 | 129200 | 129200 | 129000 | 3301 |
| 210 | 20230822 | 150600 | 203657562400 | 129100 | 129500 | 129600 | 129100 | 8261 |
| 211 | 20230822 | 150500 | 202588666000 | 129500 | 129600 | 129700 | 129500 | 3049 |
| 212 | 20230822 | 150400 | 202193569600 | 129600 | 129900 | 130000 | 129600 | 13009 |
| 213 | 20230822 | 150300 | 200504740400 | 129900 | 129900 | 130000 | 129900 | 1492 |
| 214 | 20230822 | 150200 | 200310851300 | 130000 | 129900 | 130000 | 129900 | 3664 |
| 215 | 20230822 | 150100 | 199834736700 | 129900 | 129900 | 130000 | 129900 | 1101 |
| 216 | 20230822 | 150000 | 199691654300 | 129900 | 130000 | 130000 | 129900 | 3702 |
| 217 | 20230822 | 145900 | 199210512600 | 129900 | 130000 | 130000 | 129900 | 2092 |
| 218 | 20230822 | 145800 | 198938606600 | 129900 | 130000 | 130000 | 129900 | 2344 |
| 219 | 20230822 | 145700 | 198633929800 | 130000 | 129900 | 130100 | 129900 | 7262 |
| 220 | 20230822 | 145600 | 197690046400 | 129900 | 130000 | 130000 | 129900 | 577 |
| 221 | 20230822 | 145500 | 197615084200 | 129900 | 130000 | 130000 | 129900 | 703 |
| 222 | 20230822 | 145400 | 197523716700 | 129900 | 130000 | 130000 | 129900 | 1077 |
| 223 | 20230822 | 145300 | 197383740000 | 129900 | 130000 | 130000 | 129900 | 1631 |
| 224 | 20230822 | 145200 | 197171735600 | 130000 | 129900 | 130000 | 129900 | 868 |
| 225 | 20230822 | 145100 | 197058929900 | 130000 | 129800 | 130000 | 129800 | 1815 |
| 226 | 20230822 | 145000 | 196823132500 | 129900 | 129900 | 130000 | 129800 | 1554 |
| 227 | 20230822 | 144900 | 196621284600 | 129900 | 129900 | 129900 | 129800 | 2399 |
| 228 | 20230822 | 144800 | 196309700400 | 129800 | 129900 | 129900 | 129800 | 657 |
| 229 | 20230822 | 144700 | 196224387700 | 129900 | 129900 | 129900 | 129800 | 1231 |
| 230 | 20230822 | 144600 | 196064503900 | 129900 | 129800 | 129900 | 129700 | 1406 |
| 231 | 20230822 | 144500 | 195882001700 | 129700 | 129700 | 129800 | 129600 | 4811 |
| 232 | 20230822 | 144400 | 195258028200 | 129700 | 129600 | 129700 | 129600 | 1157 |
| 233 | 20230822 | 144300 | 195108032500 | 129600 | 129600 | 129700 | 129600 | 655 |
| 234 | 20230822 | 144200 | 195023110700 | 129600 | 129600 | 129700 | 129600 | 624 |
| 235 | 20230822 | 144100 | 194942222700 | 129600 | 129600 | 129700 | 129600 | 868 |
| 236 | 20230822 | 144000 | 194829673400 | 129600 | 129700 | 129700 | 129600 | 922 |
| 237 | 20230822 | 143900 | 194710159300 | 129600 | 129700 | 129700 | 129600 | 629 |
| 238 | 20230822 | 143800 | 194628620800 | 129700 | 129700 | 129700 | 129600 | 1064 |
| 239 | 20230822 | 143700 | 194490667400 | 129700 | 129700 | 129700 | 129600 | 2450 |
| 240 | 20230822 | 143600 | 194173019100 | 129600 | 129900 | 129900 | 129600 | 4232 |
| 241 | 20230822 | 143500 | 193624147300 | 129800 | 129800 | 129900 | 129800 | 3100 |
| 242 | 20230822 | 143400 | 193221748900 | 129900 | 129900 | 129900 | 129800 | 1212 |
| 243 | 20230822 | 143300 | 193064358900 | 129900 | 129900 | 130000 | 129800 | 2293 |
| 244 | 20230822 | 143200 | 192766436900 | 130000 | 130000 | 130000 | 129900 | 2872 |
| 245 | 20230822 | 143100 | 192393235000 | 129900 | 129900 | 130000 | 129900 | 1847 |
| 246 | 20230822 | 143000 | 192153241900 | 130000 | 129800 | 130000 | 129700 | 3868 |
| 247 | 20230822 | 142900 | 191651063700 | 129700 | 129700 | 129700 | 129600 | 1696 |
| 248 | 20230822 | 142800 | 191431117000 | 129700 | 129600 | 129700 | 129600 | 1120 |
| 249 | 20230822 | 142700 | 191285878800 | 129600 | 129700 | 129700 | 129600 | 2648 |
| 250 | 20230822 | 142600 | 190942562100 | 129600 | 129700 | 129700 | 129600 | 1352 |
| 251 | 20230822 | 142500 | 190767270700 | 129600 | 129600 | 129700 | 129500 | 1664 |
| 252 | 20230822 | 142400 | 190551552600 | 129600 | 129700 | 129700 | 129500 | 1345 |
| 253 | 20230822 | 142300 | 190377249500 | 129700 | 129700 | 129800 | 129600 | 4356 |
| 254 | 20230822 | 142200 | 189812387900 | 129700 | 129600 | 129700 | 129500 | 2181 |
| 255 | 20230822 | 142100 | 189529570000 | 129500 | 129400 | 129600 | 129400 | 3085 |
| 256 | 20230822 | 142000 | 189130153800 | 129400 | 129400 | 129400 | 129300 | 1407 |
| 257 | 20230822 | 141900 | 188948105900 | 129400 | 129300 | 129400 | 129300 | 619 |
| 258 | 20230822 | 141800 | 188868052000 | 129300 | 129300 | 129300 | 129200 | 1454 |
| 259 | 20230822 | 141700 | 188680056000 | 129200 | 129300 | 129300 | 129200 | 952 |
| 260 | 20230822 | 141600 | 188557007200 | 129300 | 129200 | 129300 | 129200 | 559 |
| 261 | 20230822 | 141500 | 188484740700 | 129300 | 129300 | 129300 | 129200 | 1301 |
| 262 | 20230822 | 141400 | 188316548700 | 129300 | 129300 | 129300 | 129200 | 742 |
| 263 | 20230822 | 141300 | 188220637200 | 129300 | 129300 | 129300 | 129200 | 1478 |
| 264 | 20230822 | 141200 | 188029539700 | 129200 | 129000 | 129200 | 129000 | 2317 |
| 265 | 20230822 | 141100 | 187730256400 | 129100 | 128900 | 129100 | 128900 | 2036 |
| 266 | 20230822 | 141000 | 187467583400 | 128900 | 128900 | 129000 | 128900 | 1034 |
| 267 | 20230822 | 140900 | 187334215000 | 129000 | 128900 | 129000 | 128800 | 3512 |
| 268 | 20230822 | 140800 | 186881386500 | 128900 | 128900 | 128900 | 128800 | 815 |
| 269 | 20230822 | 140700 | 186776360800 | 128900 | 128900 | 128900 | 128800 | 677 |
| 270 | 20230822 | 140600 | 186689147300 | 128800 | 128900 | 128900 | 128800 | 761 |
| 271 | 20230822 | 140500 | 186591079200 | 128900 | 128900 | 129000 | 128800 | 1540 |
| 272 | 20230822 | 140400 | 186392573000 | 128900 | 128900 | 129000 | 128900 | 1375 |
| 273 | 20230822 | 140300 | 186215329300 | 128900 | 128900 | 129000 | 128900 | 2060 |
| 274 | 20230822 | 140200 | 185949789000 | 129000 | 128900 | 129000 | 128900 | 1314 |
| 275 | 20230822 | 140100 | 185780385800 | 129000 | 129000 | 129000 | 128900 | 1196 |
| 276 | 20230822 | 140000 | 185626198500 | 128900 | 129100 | 129100 | 128900 | 2580 |
| 277 | 20230822 | 135900 | 185293548700 | 129000 | 129000 | 129100 | 129000 | 1587 |
| 278 | 20230822 | 135800 | 185088803500 | 129000 | 129100 | 129100 | 129000 | 3009 |
| 279 | 20230822 | 135700 | 184700598600 | 129000 | 129000 | 129100 | 129000 | 1785 |
| 280 | 20230822 | 135600 | 184470212500 | 129000 | 129000 | 129100 | 129000 | 1192 |
| 281 | 20230822 | 135500 | 184316423900 | 129100 | 129000 | 129100 | 129000 | 455 |
| 282 | 20230822 | 135400 | 184257715400 | 129100 | 129100 | 129100 | 129000 | 1403 |
| 283 | 20230822 | 135300 | 184076660500 | 129100 | 129100 | 129200 | 129000 | 947 |
| 284 | 20230822 | 135200 | 183954445700 | 129100 | 129300 | 129300 | 129100 | 4688 |
| 285 | 20230822 | 135100 | 183348718100 | 129300 | 129400 | 129400 | 129300 | 1058 |
| 286 | 20230822 | 135000 | 183211877200 | 129400 | 129300 | 129400 | 129300 | 577 |
| 287 | 20230822 | 134900 | 183137229300 | 129300 | 129400 | 129400 | 129300 | 746 |
| 288 | 20230822 | 134800 | 183040706700 | 129400 | 129400 | 129500 | 129300 | 2397 |
| 289 | 20230822 | 134700 | 182730489900 | 129500 | 129400 | 129500 | 129400 | 410 |
| 290 | 20230822 | 134600 | 182677410600 | 129400 | 129500 | 129500 | 129400 | 1208 |
| 291 | 20230822 | 134500 | 182521048000 | 129500 | 129400 | 129500 | 129300 | 1509 |
| 292 | 20230822 | 134400 | 182325781900 | 129400 | 129400 | 129400 | 129300 | 1697 |
| 293 | 20230822 | 134300 | 182106224900 | 129400 | 129400 | 129400 | 129300 | 2058 |
| 294 | 20230822 | 134200 | 181839974500 | 129400 | 129300 | 129400 | 129200 | 1685 |
| 295 | 20230822 | 134100 | 181622039700 | 129300 | 128900 | 129300 | 128900 | 2738 |
| 296 | 20230822 | 134000 | 181268668300 | 128900 | 128800 | 128900 | 128700 | 2402 |
| 297 | 20230822 | 133900 | 180959211900 | 128800 | 128800 | 128900 | 128700 | 1563 |
| 298 | 20230822 | 133800 | 180757910100 | 128800 | 128800 | 128800 | 128700 | 898 |
| 299 | 20230822 | 133700 | 180642320800 | 128800 | 128800 | 128800 | 128700 | 654 |
| 300 | 20230822 | 133600 | 180558099600 | 128800 | 128800 | 128800 | 128700 | 2386 |
| 301 | 20230822 | 133500 | 180250895700 | 128800 | 128800 | 128800 | 128700 | 1920 |
| 302 | 20230822 | 133400 | 180003610700 | 128800 | 128700 | 128800 | 128700 | 2438 |
| 303 | 20230822 | 133300 | 179689741100 | 128800 | 128800 | 128800 | 128700 | 313 |
| 304 | 20230822 | 133200 | 179649445400 | 128700 | 128800 | 128800 | 128700 | 1795 |
| 305 | 20230822 | 133100 | 179418317400 | 128800 | 128800 | 128800 | 128700 | 1797 |
| 306 | 20230822 | 133000 | 179186918300 | 128700 | 128900 | 128900 | 128700 | 2390 |
| 307 | 20230822 | 132900 | 178879097900 | 128800 | 128800 | 128900 | 128800 | 664 |
| 308 | 20230822 | 132800 | 178793550300 | 128700 | 128800 | 128800 | 128700 | 4886 |
| 309 | 20230822 | 132700 | 178164283400 | 128700 | 128800 | 128800 | 128700 | 336 |
| 310 | 20230822 | 132600 | 178121017900 | 128800 | 128800 | 128800 | 128700 | 449 |
| 311 | 20230822 | 132500 | 178063199700 | 128700 | 128700 | 128800 | 128700 | 831 |
| 312 | 20230822 | 132400 | 177956223200 | 128800 | 128800 | 128800 | 128700 | 671 |
| 313 | 20230822 | 132300 | 177869838300 | 128800 | 128800 | 128800 | 128600 | 1015 |
| 314 | 20230822 | 132200 | 177739210300 | 128800 | 128700 | 128800 | 128700 | 857 |
| 315 | 20230822 | 132100 | 177628907600 | 128700 | 128800 | 128800 | 128600 | 2682 |
| 316 | 20230822 | 132000 | 177283716800 | 128700 | 128700 | 128800 | 128700 | 783 |
| 317 | 20230822 | 131900 | 177182889000 | 128800 | 128800 | 128800 | 128700 | 1249 |
| 318 | 20230822 | 131800 | 177022094300 | 128800 | 128700 | 128800 | 128700 | 780 |
| 319 | 20230822 | 131700 | 176921652100 | 128800 | 128800 | 128800 | 128700 | 1333 |
| 320 | 20230822 | 131600 | 176750063400 | 128800 | 128800 | 128800 | 128700 | 757 |
| 321 | 20230822 | 131500 | 176652589200 | 128800 | 128800 | 128800 | 128700 | 1290 |
| 322 | 20230822 | 131400 | 176486514000 | 128700 | 128700 | 128800 | 128700 | 645 |
| 323 | 20230822 | 131300 | 176403489900 | 128700 | 129000 | 129000 | 128700 | 2488 |
| 324 | 20230822 | 131200 | 176082997700 | 128900 | 129000 | 129100 | 128900 | 2634 |
| 325 | 20230822 | 131100 | 175743252500 | 129000 | 129100 | 129200 | 129000 | 2866 |
| 326 | 20230822 | 131000 | 175373351600 | 129100 | 129200 | 129300 | 129100 | 1322 |
| 327 | 20230822 | 130900 | 175202579500 | 129300 | 129200 | 129300 | 129200 | 590 |
| 328 | 20230822 | 130800 | 175126337400 | 129300 | 129200 | 129300 | 129200 | 541 |
| 329 | 20230822 | 130700 | 175056427900 | 129300 | 129200 | 129300 | 129100 | 1300 |
| 330 | 20230822 | 130600 | 174888487000 | 129200 | 129200 | 129300 | 129100 | 1873 |
| 331 | 20230822 | 130500 | 174646502300 | 129200 | 129300 | 129300 | 129100 | 1995 |
| 332 | 20230822 | 130400 | 174388719700 | 129200 | 129300 | 129300 | 129100 | 1935 |
| 333 | 20230822 | 130300 | 174138636600 | 129200 | 129600 | 129600 | 129200 | 1917 |
| 334 | 20230822 | 130200 | 173890743500 | 129400 | 129700 | 129800 | 129400 | 5772 |
| 335 | 20230822 | 130100 | 173142781600 | 129700 | 129700 | 129800 | 129700 | 2084 |
| 336 | 20230822 | 130000 | 172872399300 | 129700 | 129800 | 129800 | 129700 | 785 |
| 337 | 20230822 | 125900 | 172770551600 | 129800 | 129700 | 129800 | 129700 | 970 |
| 338 | 20230822 | 125800 | 172644667400 | 129700 | 129700 | 129800 | 129700 | 776 |
| 339 | 20230822 | 125700 | 172543996900 | 129800 | 129800 | 129800 | 129700 | 1211 |
| 340 | 20230822 | 125600 | 172386916000 | 129800 | 129800 | 129800 | 129700 | 1849 |
| 341 | 20230822 | 125500 | 172147019600 | 129800 | 129800 | 129800 | 129700 | 650 |
| 342 | 20230822 | 125400 | 172062658800 | 129800 | 129800 | 129900 | 129700 | 1827 |
| 343 | 20230822 | 125300 | 171825519900 | 129800 | 129900 | 129900 | 129800 | 1128 |
| 344 | 20230822 | 125200 | 171679067400 | 129900 | 129800 | 129900 | 129800 | 610 |
| 345 | 20230822 | 125100 | 171599855400 | 129900 | 130000 | 130000 | 129800 | 2635 |
| 346 | 20230822 | 125000 | 171257570400 | 129900 | 130000 | 130100 | 129900 | 2041 |
| 347 | 20230822 | 124900 | 170992216200 | 130000 | 130000 | 130100 | 130000 | 1508 |
| 348 | 20230822 | 124800 | 170796162700 | 130000 | 130000 | 130100 | 130000 | 1378 |
| 349 | 20230822 | 124700 | 170616968300 | 130000 | 130100 | 130100 | 129900 | 3631 |
| 350 | 20230822 | 124600 | 170144948000 | 130000 | 130100 | 130100 | 130000 | 4545 |
| 351 | 20230822 | 124500 | 169554009500 | 130000 | 130000 | 130200 | 129900 | 6230 |
| 352 | 20230822 | 124400 | 168743857000 | 130000 | 129900 | 130000 | 129900 | 799 |
| 353 | 20230822 | 124300 | 168640037800 | 129900 | 129900 | 130000 | 129900 | 1118 |
| 354 | 20230822 | 124200 | 168494758700 | 129900 | 130000 | 130000 | 129900 | 450 |
| 355 | 20230822 | 124100 | 168436268500 | 129900 | 130100 | 130100 | 129900 | 2400 |
| 356 | 20230822 | 124000 | 168124252900 | 130100 | 130300 | 130300 | 130000 | 1754 |
| 357 | 20230822 | 123900 | 167896003600 | 130200 | 130400 | 130400 | 130200 | 1703 |
| 358 | 20230822 | 123800 | 167674138500 | 130400 | 130500 | 130600 | 130100 | 3184 |
| 359 | 20230822 | 123700 | 167259155500 | 130500 | 130800 | 130800 | 130400 | 3800 |
| 360 | 20230822 | 123600 | 166762673400 | 130800 | 130400 | 130800 | 130400 | 6780 |
| 361 | 20230822 | 123500 | 165877129400 | 130400 | 130000 | 130400 | 129900 | 11650 |
| 362 | 20230822 | 123400 | 164360894600 | 130000 | 130000 | 130000 | 129900 | 1014 |
| 363 | 20230822 | 123300 | 164229105200 | 130000 | 130000 | 130000 | 129900 | 917 |
| 364 | 20230822 | 123200 | 164109917100 | 130000 | 130000 | 130000 | 129900 | 1316 |
| 365 | 20230822 | 123100 | 163938857100 | 129900 | 129900 | 130000 | 129900 | 1053 |
| 366 | 20230822 | 123000 | 163802017400 | 129900 | 129800 | 130000 | 129700 | 1755 |
| 367 | 20230822 | 122900 | 163574072900 | 129800 | 129800 | 129800 | 129700 | 2087 |
| 368 | 20230822 | 122800 | 163303207200 | 129700 | 129900 | 129900 | 129700 | 1482 |
| 369 | 20230822 | 122700 | 163110826500 | 129900 | 129900 | 129900 | 129800 | 1027 |
| 370 | 20230822 | 122600 | 162977443000 | 129800 | 129800 | 129900 | 129800 | 1450 |
| 371 | 20230822 | 122500 | 162789109700 | 129900 | 129900 | 130000 | 129800 | 1759 |
| 372 | 20230822 | 122400 | 162560647000 | 129900 | 129900 | 129900 | 129800 | 3572 |
| 373 | 20230822 | 122300 | 162096751800 | 129900 | 129800 | 129900 | 129700 | 2401 |
| 374 | 20230822 | 122200 | 161785051200 | 129700 | 129700 | 129800 | 129600 | 1470 |
| 375 | 20230822 | 122100 | 161594401300 | 129700 | 129500 | 129700 | 129500 | 1893 |
| 376 | 20230822 | 122000 | 161349166100 | 129500 | 129500 | 129500 | 129400 | 1051 |
| 377 | 20230822 | 121900 | 161213070500 | 129500 | 129400 | 129500 | 129400 | 794 |
| 378 | 20230822 | 121800 | 161110259900 | 129500 | 129400 | 129500 | 129400 | 947 |
| 379 | 20230822 | 121700 | 160987637600 | 129500 | 129500 | 129500 | 129400 | 542 |
| 380 | 20230822 | 121600 | 160917473700 | 129500 | 129500 | 129500 | 129400 | 1412 |
| 381 | 20230822 | 121500 | 160734622600 | 129500 | 129400 | 129500 | 129300 | 2205 |
| 382 | 20230822 | 121400 | 160449220900 | 129400 | 129100 | 129400 | 129100 | 1999 |
| 383 | 20230822 | 121300 | 160190762400 | 129100 | 129200 | 129200 | 129100 | 389 |
| 384 | 20230822 | 121200 | 160140538600 | 129200 | 129200 | 129200 | 128900 | 1765 |
| 385 | 20230822 | 121100 | 159912685500 | 129200 | 129300 | 129300 | 129200 | 1085 |
| 386 | 20230822 | 121000 | 159772470600 | 129300 | 129400 | 129400 | 129200 | 1406 |
| 387 | 20230822 | 120900 | 159590637400 | 129400 | 129300 | 129400 | 129300 | 333 |
| 388 | 20230822 | 120800 | 159547571200 | 129400 | 129300 | 129400 | 129200 | 1765 |
| 389 | 20230822 | 120700 | 159319332800 | 129400 | 129300 | 129500 | 129200 | 1850 |
| 390 | 20230822 | 120600 | 159079928600 | 129300 | 129600 | 129600 | 129300 | 2757 |
| 391 | 20230822 | 120500 | 158722961600 | 129600 | 129300 | 129600 | 129300 | 1852 |
| 392 | 20230822 | 120400 | 158483131200 | 129300 | 129000 | 129300 | 128900 | 2654 |
| 393 | 20230822 | 120300 | 158140454800 | 129000 | 128900 | 129000 | 128900 | 603 |
| 394 | 20230822 | 120200 | 158062680700 | 128900 | 128700 | 128900 | 128700 | 1098 |
| 395 | 20230822 | 120100 | 157921175000 | 128900 | 128500 | 128900 | 128500 | 2267 |
| 396 | 20230822 | 120000 | 157629493000 | 128500 | 128600 | 128600 | 128500 | 452 |
| 397 | 20230822 | 115900 | 157571384500 | 128600 | 128600 | 128600 | 128500 | 489 |
| 398 | 20230822 | 115800 | 157508540900 | 128600 | 128600 | 128600 | 128500 | 530 |
| 399 | 20230822 | 115700 | 157440386200 | 128600 | 128600 | 128600 | 128500 | 1188 |
| 400 | 20230822 | 115600 | 157287653800 | 128600 | 128700 | 128700 | 128600 | 904 |
| 401 | 20230822 | 115500 | 157171391100 | 128600 | 128600 | 128700 | 128600 | 528 |
| 402 | 20230822 | 115400 | 157103480200 | 128600 | 128700 | 128700 | 128600 | 1160 |
| 403 | 20230822 | 115300 | 156954293400 | 128700 | 128600 | 128700 | 128600 | 458 |
| 404 | 20230822 | 115200 | 156895378800 | 128600 | 128600 | 128700 | 128600 | 768 |
| 405 | 20230822 | 115100 | 156796609100 | 128700 | 128700 | 128700 | 128600 | 1986 |
| 406 | 20230822 | 115000 | 156541084300 | 128700 | 128800 | 128800 | 128700 | 475 |
| 407 | 20230822 | 114900 | 156479942900 | 128800 | 128700 | 128800 | 128700 | 461 |
| 408 | 20230822 | 114800 | 156420589800 | 128700 | 128800 | 128800 | 128700 | 1013 |
| 409 | 20230822 | 114700 | 156290145600 | 128800 | 128800 | 128900 | 128700 | 640 |
| 410 | 20230822 | 114600 | 156207714100 | 128800 | 128900 | 128900 | 128600 | 1055 |
| 411 | 20230822 | 114500 | 156071848000 | 128900 | 128800 | 128900 | 128800 | 539 |
| 412 | 20230822 | 114400 | 156002385200 | 128900 | 128800 | 128900 | 128700 | 898 |
| 413 | 20230822 | 114300 | 155886720900 | 128800 | 128600 | 128800 | 128600 | 1517 |
| 414 | 20230822 | 114200 | 155691436400 | 128700 | 128700 | 128800 | 128500 | 1620 |
| 415 | 20230822 | 114100 | 155483045300 | 128700 | 128600 | 128800 | 128500 | 1525 |
| 416 | 20230822 | 114000 | 155286891100 | 128600 | 128600 | 128600 | 128500 | 2147 |
| 417 | 20230822 | 113900 | 155010849600 | 128600 | 128700 | 128700 | 128500 | 1609 |
| 418 | 20230822 | 113800 | 154803927600 | 128700 | 128900 | 128900 | 128700 | 2617 |
| 419 | 20230822 | 113700 | 154466914600 | 128900 | 128900 | 129000 | 128900 | 1875 |
| 420 | 20230822 | 113600 | 154225178600 | 129000 | 129000 | 129000 | 128900 | 951 |
| 421 | 20230822 | 113500 | 154102523300 | 129000 | 129000 | 129000 | 128900 | 3084 |
| 422 | 20230822 | 113400 | 153704901900 | 129000 | 128900 | 129000 | 128900 | 1359 |
| 423 | 20230822 | 113300 | 153529697400 | 128900 | 128900 | 128900 | 128800 | 1100 |
| 424 | 20230822 | 113200 | 153387929200 | 128900 | 128900 | 128900 | 128800 | 659 |
| 425 | 20230822 | 113100 | 153303011300 | 128800 | 128800 | 128900 | 128700 | 1235 |
| 426 | 20230822 | 113000 | 153143979500 | 128800 | 128700 | 128800 | 128700 | 1532 |
| 427 | 20230822 | 112900 | 152946765300 | 128700 | 128700 | 128700 | 128600 | 1036 |
| 428 | 20230822 | 112800 | 152813450400 | 128700 | 128700 | 128800 | 128600 | 1347 |
| 429 | 20230822 | 112700 | 152640067100 | 128800 | 128600 | 128800 | 128600 | 1127 |
| 430 | 20230822 | 112600 | 152495002600 | 128600 | 128600 | 128700 | 128500 | 1418 |
| 431 | 20230822 | 112500 | 152312649900 | 128600 | 128600 | 128600 | 128500 | 1563 |
| 432 | 20230822 | 112400 | 152111690700 | 128600 | 128500 | 128600 | 128400 | 3365 |
| 433 | 20230822 | 112300 | 151679277900 | 128500 | 128300 | 128500 | 128300 | 2677 |
| 434 | 20230822 | 112200 | 151335451000 | 128300 | 128400 | 128400 | 128300 | 852 |
| 435 | 20230822 | 112100 | 151226068500 | 128400 | 128500 | 128500 | 128400 | 1298 |
| 436 | 20230822 | 112000 | 151059355900 | 128500 | 128200 | 128500 | 128200 | 5123 |
| 437 | 20230822 | 111900 | 150402077100 | 128300 | 128200 | 128300 | 128100 | 1039 |
| 438 | 20230822 | 111800 | 150268847400 | 128300 | 128500 | 128500 | 128100 | 2748 |
| 439 | 20230822 | 111700 | 149916062300 | 128500 | 128200 | 128500 | 128100 | 1551 |
| 440 | 20230822 | 111600 | 149717044100 | 128200 | 128000 | 128200 | 127900 | 1298 |
| 441 | 20230822 | 111500 | 149550758100 | 128000 | 128000 | 128100 | 127900 | 1681 |
| 442 | 20230822 | 111400 | 149335590200 | 128000 | 127900 | 128000 | 127800 | 2143 |
| 443 | 20230822 | 111300 | 149061495400 | 127900 | 127800 | 127900 | 127800 | 1216 |
| 444 | 20230822 | 111200 | 148906057400 | 127800 | 127700 | 127900 | 127700 | 920 |
| 445 | 20230822 | 111100 | 148788494100 | 127800 | 127800 | 127900 | 127700 | 2941 |
| 446 | 20230822 | 111000 | 148412784900 | 127800 | 127800 | 127800 | 127700 | 1375 |
| 447 | 20230822 | 110900 | 148237111700 | 127800 | 127800 | 127800 | 127700 | 2585 |
| 448 | 20230822 | 110800 | 147906762600 | 127800 | 127900 | 127900 | 127700 | 1107 |
| 449 | 20230822 | 110700 | 147765296200 | 127900 | 127800 | 127900 | 127800 | 3491 |
| 450 | 20230822 | 110600 | 147318955200 | 127900 | 127900 | 127900 | 127800 | 968 |
| 451 | 20230822 | 110500 | 147195172900 | 127900 | 127700 | 127900 | 127700 | 2977 |
| 452 | 20230822 | 110400 | 146814755700 | 127700 | 127800 | 127900 | 127600 | 2585 |
| 453 | 20230822 | 110300 | 146484524900 | 127800 | 127500 | 127900 | 127400 | 4326 |
| 454 | 20230822 | 110200 | 145932232300 | 127400 | 127500 | 127500 | 127300 | 4501 |
| 455 | 20230822 | 110100 | 145358904300 | 127400 | 127500 | 127600 | 127400 | 4117 |
| 456 | 20230822 | 110000 | 144834065100 | 127600 | 127700 | 127700 | 127500 | 2961 |
| 457 | 20230822 | 105900 | 144456257900 | 127700 | 127900 | 127900 | 127600 | 2244 |
| 458 | 20230822 | 105800 | 144169531600 | 127900 | 128100 | 128100 | 127800 | 1759 |
| 459 | 20230822 | 105700 | 143944505500 | 128100 | 128300 | 128300 | 128000 | 5209 |
| 460 | 20230822 | 105600 | 143277213700 | 128300 | 128000 | 128500 | 127900 | 3854 |
| 461 | 20230822 | 105500 | 142783378700 | 127900 | 127600 | 128100 | 127500 | 3319 |
| 462 | 20230822 | 105400 | 142359251500 | 127600 | 127600 | 127700 | 127500 | 2914 |
| 463 | 20230822 | 105300 | 141987494500 | 127600 | 128000 | 128000 | 127600 | 2348 |
| 464 | 20230822 | 105200 | 141687445900 | 128000 | 127500 | 128000 | 127400 | 3825 |
| 465 | 20230822 | 105100 | 141198521000 | 127600 | 127300 | 127600 | 127100 | 9377 |
| 466 | 20230822 | 105000 | 140005211900 | 127300 | 127600 | 127600 | 127200 | 14310 |
| 467 | 20230822 | 104900 | 138181488100 | 127600 | 127800 | 127900 | 127500 | 6796 |
| 468 | 20230822 | 104800 | 137314007300 | 127800 | 127900 | 128000 | 127800 | 2774 |
| 469 | 20230822 | 104700 | 136959342200 | 127900 | 128000 | 128100 | 127900 | 2826 |
| 470 | 20230822 | 104600 | 136597725400 | 128000 | 128200 | 128200 | 128000 | 3821 |
| 471 | 20230822 | 104500 | 136108421800 | 128200 | 128200 | 128200 | 128100 | 1741 |
| 472 | 20230822 | 104400 | 135885335300 | 128200 | 128200 | 128300 | 128100 | 3016 |
| 473 | 20230822 | 104300 | 135498707300 | 128300 | 128300 | 128600 | 128300 | 5305 |
| 474 | 20230822 | 104200 | 134817200300 | 128300 | 128100 | 128300 | 128000 | 5638 |
| 475 | 20230822 | 104100 | 134094721200 | 128000 | 127800 | 128100 | 127600 | 8652 |
| 476 | 20230822 | 104000 | 132989213500 | 127700 | 128000 | 128100 | 127700 | 14206 |
| 477 | 20230822 | 103900 | 131171619400 | 128100 | 128100 | 128200 | 128000 | 6276 |
| 478 | 20230822 | 103800 | 130367674100 | 128100 | 128400 | 128400 | 128100 | 4179 |
| 479 | 20230822 | 103700 | 129831776400 | 128400 | 128500 | 128600 | 128300 | 4812 |
| 480 | 20230822 | 103600 | 129213604000 | 128500 | 128500 | 128600 | 128500 | 2168 |
| 481 | 20230822 | 103500 | 128934928200 | 128600 | 128700 | 128800 | 128500 | 6669 |
| 482 | 20230822 | 103400 | 128077069600 | 128700 | 128900 | 128900 | 128600 | 3626 |
| 483 | 20230822 | 103300 | 127610199700 | 128800 | 128900 | 129000 | 128800 | 3022 |
| 484 | 20230822 | 103200 | 127220688700 | 128900 | 129600 | 129600 | 128900 | 8749 |
| 485 | 20230822 | 103100 | 126090376200 | 129600 | 129600 | 129700 | 129500 | 2633 |
| 486 | 20230822 | 103000 | 125749236800 | 129600 | 129400 | 129700 | 129400 | 2106 |
| 487 | 20230822 | 102900 | 125476507900 | 129400 | 130000 | 130000 | 129400 | 4764 |
| 488 | 20230822 | 102800 | 124858302700 | 129900 | 129900 | 130000 | 129900 | 1661 |
| 489 | 20230822 | 102700 | 124642464700 | 130000 | 129800 | 130000 | 129700 | 5293 |
| 490 | 20230822 | 102600 | 123954943300 | 129800 | 129600 | 129800 | 129500 | 3426 |
| 491 | 20230822 | 102500 | 123510529200 | 129500 | 129400 | 129700 | 129300 | 2680 |
| 492 | 20230822 | 102400 | 123163508700 | 129400 | 129400 | 129400 | 129300 | 2024 |
| 493 | 20230822 | 102300 | 122901638400 | 129300 | 129500 | 129500 | 129300 | 3267 |
| 494 | 20230822 | 102200 | 122479042200 | 129400 | 128600 | 129500 | 128600 | 4188 |
| 495 | 20230822 | 102100 | 121938186100 | 128800 | 129000 | 129100 | 128400 | 13577 |
| 496 | 20230822 | 102000 | 120191826200 | 129000 | 129000 | 129100 | 129000 | 3875 |
| 497 | 20230822 | 101900 | 119691889300 | 129000 | 129100 | 129200 | 129000 | 6051 |
| 498 | 20230822 | 101800 | 118911013100 | 129200 | 129700 | 129700 | 129200 | 7570 |
| 499 | 20230822 | 101700 | 117931094400 | 129800 | 129900 | 129900 | 129700 | 5054 |
| 500 | 20230822 | 101600 | 117275200000 | 129900 | 129800 | 129900 | 129800 | 1508 |
| 501 | 20230822 | 101500 | 117079405600 | 129900 | 129900 | 129900 | 129800 | 2535 |
| 502 | 20230822 | 101400 | 116750214100 | 129900 | 129700 | 130000 | 129700 | 3423 |
| 503 | 20230822 | 101300 | 116305698200 | 129600 | 129600 | 129700 | 129600 | 3595 |
| 504 | 20230822 | 101200 | 115839458600 | 129600 | 129600 | 129700 | 129600 | 1387 |
| 505 | 20230822 | 101100 | 115659657200 | 129600 | 129700 | 129700 | 129600 | 1435 |
| 506 | 20230822 | 101000 | 115473627400 | 129600 | 129500 | 129700 | 129500 | 2907 |
| 507 | 20230822 | 100900 | 115096866600 | 129500 | 129600 | 129600 | 129500 | 1517 |
| 508 | 20230822 | 100800 | 114900345800 | 129600 | 129500 | 129700 | 129500 | 1966 |
| 509 | 20230822 | 100700 | 114645555000 | 129400 | 129700 | 129700 | 129200 | 5004 |
| 510 | 20230822 | 100600 | 113997700300 | 129600 | 129900 | 130000 | 129600 | 2809 |
| 511 | 20230822 | 100500 | 113633136100 | 129900 | 130200 | 130200 | 129900 | 10869 |
| 512 | 20230822 | 100400 | 112219893800 | 130200 | 130100 | 130200 | 130100 | 2947 |
| 513 | 20230822 | 100300 | 111836248900 | 130100 | 129900 | 130200 | 129800 | 5169 |
| 514 | 20230822 | 100200 | 111164274700 | 129900 | 129400 | 130000 | 129400 | 3901 |
| 515 | 20230822 | 100100 | 110657770900 | 129400 | 129300 | 129600 | 129100 | 4643 |
| 516 | 20230822 | 100000 | 110057461400 | 129300 | 130000 | 130000 | 129300 | 7683 |
| 517 | 20230822 | 095900 | 109061153300 | 129900 | 129600 | 130000 | 129500 | 9392 |
| 518 | 20230822 | 095800 | 107841567800 | 129600 | 129100 | 129600 | 129100 | 4478 |
| 519 | 20230822 | 095700 | 107262232200 | 129100 | 129000 | 129300 | 128900 | 10497 |
| 520 | 20230822 | 095600 | 105906754900 | 129000 | 128400 | 129000 | 128300 | 4783 |
| 521 | 20230822 | 095500 | 105290807400 | 128300 | 128100 | 128300 | 128000 | 7473 |
| 522 | 20230822 | 095400 | 104333237900 | 128100 | 127700 | 128700 | 127600 | 9650 |
| 523 | 20230822 | 095300 | 103098595400 | 127600 | 128000 | 128300 | 127600 | 10341 |
| 524 | 20230822 | 095200 | 101775710000 | 128000 | 127800 | 128100 | 127000 | 23835 |
| 525 | 20230822 | 095100 | 98740187700 | 127900 | 129000 | 129100 | 127800 | 37659 |
| 526 | 20230822 | 095000 | 93907827100 | 129000 | 128900 | 129100 | 128800 | 6247 |
| 527 | 20230822 | 094900 | 93102419300 | 128900 | 128900 | 129000 | 128800 | 6198 |
| 528 | 20230822 | 094800 | 92303676100 | 128900 | 128800 | 129000 | 128700 | 6140 |
| 529 | 20230822 | 094700 | 91512326700 | 128900 | 128700 | 129300 | 128500 | 6895 |
| 530 | 20230822 | 094600 | 90623359400 | 128600 | 128700 | 128800 | 128100 | 23592 |
| 531 | 20230822 | 094500 | 87593720200 | 128800 | 129100 | 129300 | 128700 | 23913 |
| 532 | 20230822 | 094400 | 84507277400 | 129100 | 129800 | 129800 | 129100 | 25285 |
| 533 | 20230822 | 094300 | 81234628100 | 129700 | 129900 | 130000 | 129700 | 6269 |
| 534 | 20230822 | 094200 | 80420700700 | 129900 | 130000 | 130200 | 129700 | 7255 |
| 535 | 20230822 | 094100 | 79478221200 | 130000 | 129900 | 130100 | 129800 | 6045 |
| 536 | 20230822 | 094000 | 78692728600 | 130000 | 130400 | 130400 | 129800 | 15672 |
| 537 | 20230822 | 093900 | 76653998800 | 130300 | 130800 | 131200 | 130300 | 8166 |
| 538 | 20230822 | 093800 | 75585993000 | 130900 | 130400 | 130900 | 130400 | 3138 |
| 539 | 20230822 | 093700 | 75176202300 | 130400 | 130800 | 131100 | 130300 | 9822 |
| 540 | 20230822 | 093600 | 73892925800 | 131000 | 130400 | 131200 | 130300 | 13879 |
| 541 | 20230822 | 093500 | 72077487500 | 130500 | 129800 | 130500 | 129700 | 9436 |
| 542 | 20230822 | 093400 | 70849886800 | 129800 | 130000 | 130100 | 129500 | 18200 |
| 543 | 20230822 | 093300 | 68487934500 | 130100 | 130200 | 130300 | 130000 | 12184 |
| 544 | 20230822 | 093200 | 66903132300 | 130300 | 130400 | 130600 | 130200 | 9874 |
| 545 | 20230822 | 093100 | 65616117000 | 130300 | 130500 | 130700 | 129500 | 19646 |
| 546 | 20230822 | 093000 | 63060613300 | 130700 | 130500 | 130800 | 129900 | 25532 |
| 547 | 20230822 | 092900 | 59733822200 | 130500 | 131200 | 131500 | 130400 | 13021 |
| 548 | 20230822 | 092800 | 58027659700 | 131200 | 132100 | 132200 | 131000 | 23280 |
| 549 | 20230822 | 092700 | 54966282100 | 132100 | 132100 | 132300 | 132000 | 13775 |
| 550 | 20230822 | 092600 | 53146533900 | 132200 | 132700 | 132800 | 132100 | 12283 |
| 551 | 20230822 | 092500 | 51519724200 | 132800 | 132900 | 133000 | 132600 | 12159 |
| 552 | 20230822 | 092400 | 49905068500 | 133000 | 132500 | 133400 | 132400 | 11323 |
| 553 | 20230822 | 092300 | 48398372200 | 132600 | 133400 | 133500 | 132000 | 28508 |
| 554 | 20230822 | 092200 | 44616142100 | 133400 | 133800 | 133800 | 133300 | 11068 |
| 555 | 20230822 | 092100 | 43137749800 | 133800 | 133900 | 134000 | 133700 | 8061 |
| 556 | 20230822 | 092000 | 42058809600 | 134000 | 133900 | 134200 | 133700 | 11388 |
| 557 | 20230822 | 091900 | 40533899100 | 133800 | 134200 | 134200 | 133800 | 12350 |
| 558 | 20230822 | 091800 | 38879518800 | 134200 | 134200 | 134200 | 134000 | 6466 |
| 559 | 20230822 | 091700 | 38012145100 | 134000 | 133800 | 134400 | 133800 | 7947 |
| 560 | 20230822 | 091600 | 36946743200 | 133800 | 134200 | 134400 | 133800 | 10482 |
| 561 | 20230822 | 091500 | 35542809600 | 134100 | 134700 | 134800 | 134100 | 6836 |
| 562 | 20230822 | 091400 | 34623064700 | 134800 | 134500 | 134900 | 133700 | 15249 |
| 563 | 20230822 | 091300 | 32578051900 | 134400 | 134800 | 135500 | 134400 | 14239 |
| 564 | 20230822 | 091200 | 30658359000 | 134900 | 135300 | 135500 | 134500 | 13122 |
| 565 | 20230822 | 091100 | 28887814700 | 135100 | 135700 | 135800 | 135000 | 10373 |
| 566 | 20230822 | 091000 | 27483313400 | 135600 | 135300 | 135800 | 135200 | 6694 |
| 567 | 20230822 | 090900 | 26576580200 | 135400 | 136100 | 136300 | 135300 | 10824 |
| 568 | 20230822 | 090800 | 25105297300 | 136100 | 135500 | 136400 | 135100 | 15051 |
| 569 | 20230822 | 090700 | 23062463000 | 135600 | 135300 | 135700 | 135100 | 6929 |
| 570 | 20230822 | 090600 | 22123968800 | 135300 | 136100 | 136200 | 135000 | 15178 |
| 571 | 20230822 | 090500 | 20067489700 | 136200 | 136500 | 136500 | 135700 | 14236 |
| 572 | 20230822 | 090400 | 18129322900 | 136500 | 135500 | 136500 | 135300 | 17516 |
| 573 | 20230822 | 090300 | 15746512000 | 135400 | 135300 | 135600 | 134700 | 14084 |
| 574 | 20230822 | 090200 | 13843842800 | 135400 | 135400 | 135600 | 134800 | 19904 |
| 575 | 20230822 | 090100 | 11149661300 | 135600 | 134900 | 135600 | 133200 | 31806 |
| 576 | 20230822 | 090000 | 6880633700 | 134900 | 134000 | 135500 | 134000 | 50794 |