40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 203800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 3 | 20230823 | 203700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20230823 | 203600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20230823 | 203500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20230823 | 203400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20230823 | 203300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20230823 | 203200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20230823 | 203100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20230823 | 203000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20230823 | 202900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20230823 | 202800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20230823 | 202700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20230823 | 202600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20230823 | 202500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20230823 | 202400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20230823 | 202300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20230823 | 202200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20230823 | 202100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20230823 | 202000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20230823 | 201900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20230823 | 201800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20230823 | 201700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20230823 | 201600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20230823 | 201500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20230823 | 201400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20230823 | 201300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20230823 | 201200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20230823 | 201100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20230823 | 201000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20230823 | 200900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20230823 | 200800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 33 | 20230823 | 200700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20230823 | 200600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20230823 | 200500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20230823 | 200400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20230823 | 200300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20230823 | 200200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20230823 | 200100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20230823 | 200000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20230823 | 195900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20230823 | 195800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20230823 | 195700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20230823 | 195600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20230823 | 195500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20230823 | 195400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20230823 | 195300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20230823 | 195200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20230823 | 195100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20230823 | 195000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20230823 | 194900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20230823 | 194800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20230823 | 194700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20230823 | 194600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20230823 | 194500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20230823 | 194400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20230823 | 194300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20230823 | 194200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20230823 | 194100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20230823 | 194000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20230823 | 193900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20230823 | 193800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 63 | 20230823 | 193700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20230823 | 193600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20230823 | 193500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20230823 | 193400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20230823 | 193300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20230823 | 193200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20230823 | 193100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20230823 | 193000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20230823 | 192900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20230823 | 192800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20230823 | 192700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20230823 | 192600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20230823 | 192500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20230823 | 192400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20230823 | 192300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20230823 | 192200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20230823 | 192100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20230823 | 192000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20230823 | 191900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20230823 | 191800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20230823 | 191700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20230823 | 191600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20230823 | 191500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20230823 | 191400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20230823 | 191300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20230823 | 191200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20230823 | 191100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20230823 | 191000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20230823 | 190900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20230823 | 190800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 93 | 20230823 | 190700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20230823 | 190600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20230823 | 190500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20230823 | 190400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20230823 | 190300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20230823 | 190200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20230823 | 190100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20230823 | 190000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20230823 | 185900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20230823 | 185800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20230823 | 185700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20230823 | 185600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20230823 | 185500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20230823 | 185400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20230823 | 185300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20230823 | 185200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20230823 | 185100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20230823 | 185000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20230823 | 184900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20230823 | 184800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20230823 | 184700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20230823 | 184600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20230823 | 184500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20230823 | 184400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20230823 | 184300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20230823 | 184200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20230823 | 184100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20230823 | 184000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20230823 | 183900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20230823 | 183800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 123 | 20230823 | 183700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20230823 | 183600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20230823 | 183500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20230823 | 183400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20230823 | 183300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20230823 | 183200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20230823 | 183100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20230823 | 183000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20230823 | 182900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20230823 | 182800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20230823 | 182700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20230823 | 182600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20230823 | 182500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20230823 | 182400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20230823 | 182300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20230823 | 182200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20230823 | 182100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20230823 | 182000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20230823 | 181900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20230823 | 181800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20230823 | 181700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20230823 | 181600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20230823 | 181500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20230823 | 181400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20230823 | 181300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20230823 | 181200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20230823 | 181100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20230823 | 181000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20230823 | 180900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20230823 | 180800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 153 | 20230823 | 180700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20230823 | 180600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20230823 | 180500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20230823 | 180400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20230823 | 180300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20230823 | 180200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20230823 | 180100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20230823 | 180000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20230823 | 175900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20230823 | 175800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20230823 | 175700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20230823 | 175600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20230823 | 175500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20230823 | 175400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20230823 | 175300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20230823 | 175200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20230823 | 175100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20230823 | 175000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20230823 | 174900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20230823 | 174800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20230823 | 174700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20230823 | 174600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20230823 | 174500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20230823 | 174400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20230823 | 174300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20230823 | 174200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20230823 | 174100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20230823 | 174000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20230823 | 173900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20230823 | 173800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 183 | 20230823 | 173700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 184 | 20230823 | 173600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 185 | 20230823 | 173500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 186 | 20230823 | 173400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 187 | 20230823 | 173300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 188 | 20230823 | 173200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 189 | 20230823 | 173100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 190 | 20230823 | 173000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 191 | 20230823 | 172900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 192 | 20230823 | 172800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 193 | 20230823 | 172700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 194 | 20230823 | 172600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 195 | 20230823 | 172500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 196 | 20230823 | 172400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 197 | 20230823 | 172300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 198 | 20230823 | 172200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 199 | 20230823 | 172100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 200 | 20230823 | 172000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 201 | 20230823 | 171900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 202 | 20230823 | 171800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 203 | 20230823 | 171700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 204 | 20230823 | 171600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 205 | 20230823 | 171500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 206 | 20230823 | 171400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 207 | 20230823 | 171300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 208 | 20230823 | 171200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 209 | 20230823 | 171100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 210 | 20230823 | 171000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20230823 | 170900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20230823 | 170800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 213 | 20230823 | 170700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20230823 | 170600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20230823 | 170500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20230823 | 170400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20230823 | 170300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20230823 | 170200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 219 | 20230823 | 170100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 220 | 20230823 | 170000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 221 | 20230823 | 165900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 222 | 20230823 | 165800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 223 | 20230823 | 165700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 224 | 20230823 | 165600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 225 | 20230823 | 165500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 226 | 20230823 | 165400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 227 | 20230823 | 165300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 228 | 20230823 | 165200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 229 | 20230823 | 165100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 230 | 20230823 | 165000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 231 | 20230823 | 164900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 232 | 20230823 | 164800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 233 | 20230823 | 164700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 234 | 20230823 | 164600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 235 | 20230823 | 164500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 236 | 20230823 | 164400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 237 | 20230823 | 164300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 238 | 20230823 | 164200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 239 | 20230823 | 164100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 240 | 20230823 | 164000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 241 | 20230823 | 163900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 242 | 20230823 | 163800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 243 | 20230823 | 163700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 244 | 20230823 | 163600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 245 | 20230823 | 163500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 246 | 20230823 | 163400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 247 | 20230823 | 163300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 248 | 20230823 | 163200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 249 | 20230823 | 163100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 250 | 20230823 | 163000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 251 | 20230823 | 162900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 252 | 20230823 | 162800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 253 | 20230823 | 162700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 254 | 20230823 | 162600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 255 | 20230823 | 162500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 256 | 20230823 | 162400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 257 | 20230823 | 162300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 258 | 20230823 | 162200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 259 | 20230823 | 162100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 260 | 20230823 | 162000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 261 | 20230823 | 161900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 262 | 20230823 | 161800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 263 | 20230823 | 161700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 264 | 20230823 | 161600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 265 | 20230823 | 161500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 266 | 20230823 | 161400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 267 | 20230823 | 161300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 268 | 20230823 | 161200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 269 | 20230823 | 161100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 270 | 20230823 | 161000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 271 | 20230823 | 160900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 272 | 20230823 | 160800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 273 | 20230823 | 160700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 274 | 20230823 | 160600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 275 | 20230823 | 160500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 276 | 20230823 | 160400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 277 | 20230823 | 160300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 278 | 20230823 | 160200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 279 | 20230823 | 160100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 280 | 20230823 | 160000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 281 | 20230823 | 155900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 282 | 20230823 | 155800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 283 | 20230823 | 155700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 284 | 20230823 | 155600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 285 | 20230823 | 155500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 286 | 20230823 | 155400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 287 | 20230823 | 155300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 288 | 20230823 | 155200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 289 | 20230823 | 155100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 290 | 20230823 | 155000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 291 | 20230823 | 154900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 292 | 20230823 | 154800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 293 | 20230823 | 154700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 294 | 20230823 | 154600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 295 | 20230823 | 154500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 296 | 20230823 | 154400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 297 | 20230823 | 154300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 298 | 20230823 | 154200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 299 | 20230823 | 154100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 300 | 20230823 | 154000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 301 | 20230823 | 153900 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 302 | 20230823 | 153800 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 303 | 20230823 | 153700 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 304 | 20230823 | 153600 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 305 | 20230823 | 153500 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 306 | 20230823 | 153400 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 307 | 20230823 | 153300 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 308 | 20230823 | 153200 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 309 | 20230823 | 153100 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 310 | 20230823 | 153000 | 56030573300 | 145000 | 145000 | 145000 | 145000 | 4068 |
| 311 | 20230823 | 152900 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 312 | 20230823 | 152800 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 313 | 20230823 | 152700 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 314 | 20230823 | 152600 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 315 | 20230823 | 152500 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 316 | 20230823 | 152400 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 317 | 20230823 | 152300 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 318 | 20230823 | 152200 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 319 | 20230823 | 152100 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 320 | 20230823 | 152000 | 55440713300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 321 | 20230823 | 151900 | 55440713300 | 145000 | 145000 | 145200 | 144900 | 1731 |
| 322 | 20230823 | 151800 | 55189704100 | 145100 | 145100 | 145200 | 145000 | 3214 |
| 323 | 20230823 | 151700 | 54723454800 | 145200 | 145100 | 145200 | 145000 | 1503 |
| 324 | 20230823 | 151600 | 54505411200 | 145100 | 145200 | 145200 | 145000 | 3187 |
| 325 | 20230823 | 151500 | 54043164900 | 145200 | 145100 | 145200 | 145100 | 798 |
| 326 | 20230823 | 151400 | 53927364500 | 145200 | 145200 | 145300 | 145100 | 1045 |
| 327 | 20230823 | 151300 | 53775633400 | 145200 | 145200 | 145300 | 145100 | 993 |
| 328 | 20230823 | 151200 | 53631486800 | 145200 | 145300 | 145400 | 145200 | 1485 |
| 329 | 20230823 | 151100 | 53415721200 | 145300 | 145400 | 145400 | 145300 | 518 |
| 330 | 20230823 | 151000 | 53340447100 | 145400 | 145400 | 145500 | 145300 | 668 |
| 331 | 20230823 | 150900 | 53243364000 | 145400 | 145400 | 145500 | 145300 | 622 |
| 332 | 20230823 | 150800 | 53152925500 | 145400 | 145500 | 145700 | 145300 | 4251 |
| 333 | 20230823 | 150700 | 52534511600 | 145500 | 145700 | 145800 | 145500 | 3637 |
| 334 | 20230823 | 150600 | 52005044800 | 145800 | 145700 | 145800 | 145700 | 436 |
| 335 | 20230823 | 150500 | 51941509800 | 145800 | 145900 | 145900 | 145700 | 245 |
| 336 | 20230823 | 150400 | 51905784700 | 145900 | 145800 | 145900 | 145700 | 507 |
| 337 | 20230823 | 150300 | 51831861700 | 145800 | 145600 | 145800 | 145600 | 443 |
| 338 | 20230823 | 150200 | 51767296600 | 145700 | 145600 | 145700 | 145500 | 162 |
| 339 | 20230823 | 150100 | 51743716700 | 145500 | 145600 | 145700 | 145500 | 428 |
| 340 | 20230823 | 150000 | 51681429700 | 145600 | 145800 | 145800 | 145500 | 527 |
| 341 | 20230823 | 145900 | 51604693900 | 145800 | 145600 | 145800 | 145500 | 117 |
| 342 | 20230823 | 145800 | 51587652900 | 145500 | 145600 | 145800 | 145500 | 361 |
| 343 | 20230823 | 145700 | 51535101100 | 145600 | 145600 | 145700 | 145500 | 358 |
| 344 | 20230823 | 145600 | 51482998000 | 145500 | 145600 | 145700 | 145500 | 349 |
| 345 | 20230823 | 145500 | 51432199600 | 145600 | 145200 | 145800 | 145100 | 665 |
| 346 | 20230823 | 145400 | 51335498400 | 145100 | 145200 | 145200 | 145000 | 1428 |
| 347 | 20230823 | 145300 | 51128282200 | 145100 | 145300 | 145400 | 145100 | 819 |
| 348 | 20230823 | 145200 | 51009394900 | 145200 | 145100 | 145300 | 145000 | 794 |
| 349 | 20230823 | 145100 | 50894142500 | 145100 | 145100 | 145200 | 145000 | 1664 |
| 350 | 20230823 | 145000 | 50652778600 | 145100 | 145200 | 145300 | 145000 | 1367 |
| 351 | 20230823 | 144900 | 50454431200 | 145200 | 145100 | 145200 | 145100 | 1068 |
| 352 | 20230823 | 144800 | 50299458200 | 145100 | 145200 | 145300 | 145000 | 2700 |
| 353 | 20230823 | 144700 | 49907592500 | 145300 | 145500 | 145600 | 145200 | 1942 |
| 354 | 20230823 | 144600 | 49625393400 | 145600 | 145600 | 145700 | 145400 | 1000 |
| 355 | 20230823 | 144500 | 49479906900 | 145600 | 145600 | 145700 | 145500 | 526 |
| 356 | 20230823 | 144400 | 49403334100 | 145700 | 145700 | 145800 | 145500 | 746 |
| 357 | 20230823 | 144300 | 49294715300 | 145800 | 145500 | 145800 | 145500 | 746 |
| 358 | 20230823 | 144200 | 49186091100 | 145500 | 145500 | 145500 | 145300 | 2024 |
| 359 | 20230823 | 144100 | 48891787400 | 145500 | 145700 | 145700 | 145400 | 2693 |
| 360 | 20230823 | 144000 | 48499821600 | 145700 | 145800 | 145800 | 145700 | 699 |
| 361 | 20230823 | 143900 | 48397974800 | 145600 | 145700 | 145700 | 145600 | 909 |
| 362 | 20230823 | 143800 | 48265599500 | 145700 | 145700 | 145900 | 145600 | 980 |
| 363 | 20230823 | 143700 | 48122846300 | 145700 | 145800 | 145800 | 145700 | 2011 |
| 364 | 20230823 | 143600 | 47829823400 | 145700 | 145800 | 145900 | 145700 | 873 |
| 365 | 20230823 | 143500 | 47702514900 | 145800 | 145900 | 145900 | 145700 | 1961 |
| 366 | 20230823 | 143400 | 47416608800 | 145900 | 146000 | 146000 | 145800 | 1974 |
| 367 | 20230823 | 143300 | 47128608500 | 146000 | 146100 | 146100 | 146000 | 1449 |
| 368 | 20230823 | 143200 | 46917043000 | 146100 | 146100 | 146200 | 145900 | 2088 |
| 369 | 20230823 | 143100 | 46612184500 | 146000 | 146200 | 146300 | 146000 | 1347 |
| 370 | 20230823 | 143000 | 46415394800 | 146100 | 146400 | 146400 | 146100 | 1056 |
| 371 | 20230823 | 142900 | 46260958500 | 146400 | 146500 | 146500 | 146300 | 260 |
| 372 | 20230823 | 142800 | 46222895100 | 146400 | 146500 | 146500 | 146400 | 490 |
| 373 | 20230823 | 142700 | 46151126000 | 146500 | 146500 | 146500 | 146400 | 334 |
| 374 | 20230823 | 142600 | 46102210200 | 146400 | 146400 | 146400 | 146300 | 115 |
| 375 | 20230823 | 142500 | 46085374300 | 146300 | 146300 | 146400 | 146200 | 327 |
| 376 | 20230823 | 142400 | 46037529400 | 146300 | 146300 | 146700 | 146300 | 444 |
| 377 | 20230823 | 142300 | 45972553800 | 146300 | 146700 | 146700 | 146300 | 1307 |
| 378 | 20230823 | 142200 | 45781153800 | 146700 | 146600 | 146700 | 146500 | 482 |
| 379 | 20230823 | 142100 | 45710503000 | 146500 | 146600 | 146700 | 146500 | 365 |
| 380 | 20230823 | 142000 | 45657014100 | 146500 | 146700 | 146700 | 146500 | 1003 |
| 381 | 20230823 | 141900 | 45509966400 | 146700 | 146700 | 146700 | 146600 | 319 |
| 382 | 20230823 | 141800 | 45463194700 | 146600 | 146700 | 146700 | 146600 | 128 |
| 383 | 20230823 | 141700 | 45444419600 | 146700 | 146900 | 146900 | 146700 | 595 |
| 384 | 20230823 | 141600 | 45357094200 | 146900 | 147000 | 147000 | 146900 | 303 |
| 385 | 20230823 | 141500 | 45312579700 | 147000 | 146900 | 147000 | 146900 | 106 |
| 386 | 20230823 | 141400 | 45297007500 | 146900 | 146900 | 147000 | 146900 | 303 |
| 387 | 20230823 | 141300 | 45252494500 | 147000 | 146900 | 147100 | 146900 | 254 |
| 388 | 20230823 | 141200 | 45215164400 | 146900 | 147200 | 147300 | 146900 | 751 |
| 389 | 20230823 | 141100 | 45104720800 | 147100 | 147100 | 147200 | 147000 | 685 |
| 390 | 20230823 | 141000 | 45003993900 | 147100 | 146800 | 147100 | 146800 | 701 |
| 391 | 20230823 | 140900 | 44900970200 | 146900 | 146900 | 146900 | 146800 | 73 |
| 392 | 20230823 | 140800 | 44890247700 | 146900 | 146800 | 146900 | 146700 | 131 |
| 393 | 20230823 | 140700 | 44871013500 | 146700 | 146800 | 146900 | 146700 | 60 |
| 394 | 20230823 | 140600 | 44862209900 | 146700 | 146800 | 146900 | 146700 | 273 |
| 395 | 20230823 | 140500 | 44822136000 | 146900 | 146800 | 146900 | 146800 | 134 |
| 396 | 20230823 | 140400 | 44802457300 | 146800 | 146600 | 146800 | 146600 | 220 |
| 397 | 20230823 | 140300 | 44770192000 | 146700 | 146800 | 146800 | 146700 | 333 |
| 398 | 20230823 | 140200 | 44721333700 | 146700 | 146700 | 146800 | 146700 | 84 |
| 399 | 20230823 | 140100 | 44709009600 | 146800 | 146800 | 146800 | 146700 | 477 |
| 400 | 20230823 | 140000 | 44638990100 | 146700 | 146800 | 146800 | 146600 | 261 |
| 401 | 20230823 | 135900 | 44600702000 | 146800 | 146700 | 146800 | 146700 | 75 |
| 402 | 20230823 | 135800 | 44589698000 | 146800 | 146700 | 146800 | 146700 | 91 |
| 403 | 20230823 | 135700 | 44576347400 | 146600 | 146800 | 146800 | 146600 | 101 |
| 404 | 20230823 | 135600 | 44561522000 | 146800 | 146500 | 146800 | 146500 | 62 |
| 405 | 20230823 | 135500 | 44552433900 | 146500 | 146400 | 146500 | 146300 | 320 |
| 406 | 20230823 | 135400 | 44505574000 | 146400 | 146500 | 146500 | 146400 | 685 |
| 407 | 20230823 | 135300 | 44405265900 | 146500 | 146700 | 146700 | 146500 | 669 |
| 408 | 20230823 | 135200 | 44307253500 | 146700 | 146800 | 146800 | 146600 | 392 |
| 409 | 20230823 | 135100 | 44249763300 | 146700 | 146700 | 146800 | 146600 | 270 |
| 410 | 20230823 | 135000 | 44210151000 | 146700 | 146500 | 146800 | 146500 | 166 |
| 411 | 20230823 | 134900 | 44185816600 | 146500 | 146800 | 146800 | 146500 | 246 |
| 412 | 20230823 | 134800 | 44149739500 | 146700 | 146600 | 146800 | 146500 | 145 |
| 413 | 20230823 | 134700 | 44128482500 | 146700 | 146500 | 146700 | 146500 | 78 |
| 414 | 20230823 | 134600 | 44117041500 | 146500 | 146400 | 146600 | 146400 | 44 |
| 415 | 20230823 | 134500 | 44110595800 | 146400 | 146600 | 146600 | 146300 | 251 |
| 416 | 20230823 | 134400 | 44073844300 | 146600 | 146700 | 146700 | 146500 | 475 |
| 417 | 20230823 | 134300 | 44004219500 | 146700 | 146700 | 146800 | 146600 | 277 |
| 418 | 20230823 | 134200 | 43963595100 | 146600 | 146600 | 146600 | 146500 | 154 |
| 419 | 20230823 | 134100 | 43941019200 | 146600 | 146900 | 146900 | 146600 | 191 |
| 420 | 20230823 | 134000 | 43913001800 | 146600 | 146500 | 146700 | 146500 | 54 |
| 421 | 20230823 | 133900 | 43905082900 | 146400 | 146000 | 146600 | 146000 | 1055 |
| 422 | 20230823 | 133800 | 43750894600 | 146000 | 146200 | 146200 | 145900 | 3187 |
| 423 | 20230823 | 133700 | 43285529600 | 146200 | 146400 | 146400 | 146100 | 1126 |
| 424 | 20230823 | 133600 | 43120896500 | 146400 | 146600 | 146700 | 146400 | 1017 |
| 425 | 20230823 | 133500 | 42971946200 | 146700 | 146900 | 147100 | 146600 | 1185 |
| 426 | 20230823 | 133400 | 42797999000 | 146900 | 147400 | 147500 | 146900 | 877 |
| 427 | 20230823 | 133300 | 42668947700 | 147400 | 147500 | 147700 | 147400 | 318 |
| 428 | 20230823 | 133200 | 42622023600 | 147600 | 147400 | 147600 | 147400 | 230 |
| 429 | 20230823 | 133100 | 42588101500 | 147400 | 147200 | 147400 | 147200 | 125 |
| 430 | 20230823 | 133000 | 42569691100 | 147100 | 147200 | 147400 | 147100 | 647 |
| 431 | 20230823 | 132900 | 42474354500 | 147200 | 147300 | 147300 | 147100 | 307 |
| 432 | 20230823 | 132800 | 42429162100 | 147300 | 147300 | 147300 | 147200 | 54 |
| 433 | 20230823 | 132700 | 42421208800 | 147300 | 147300 | 147400 | 147200 | 591 |
| 434 | 20230823 | 132600 | 42334162400 | 147300 | 147300 | 147400 | 147200 | 362 |
| 435 | 20230823 | 132500 | 42280841900 | 147300 | 147200 | 147300 | 147100 | 560 |
| 436 | 20230823 | 132400 | 42198393800 | 147100 | 147000 | 147200 | 147000 | 130 |
| 437 | 20230823 | 132300 | 42179268700 | 147000 | 146900 | 147200 | 146900 | 662 |
| 438 | 20230823 | 132200 | 42082012400 | 146900 | 147400 | 147400 | 146900 | 1337 |
| 439 | 20230823 | 132100 | 41885326300 | 147400 | 147300 | 147400 | 147200 | 39 |
| 440 | 20230823 | 132000 | 41879580400 | 147300 | 147300 | 147400 | 147100 | 203 |
| 441 | 20230823 | 131900 | 41849690700 | 147100 | 146900 | 147300 | 146900 | 181 |
| 442 | 20230823 | 131800 | 41823074600 | 146900 | 147000 | 147200 | 146900 | 1354 |
| 443 | 20230823 | 131700 | 41624068000 | 147000 | 146900 | 147000 | 146900 | 326 |
| 444 | 20230823 | 131600 | 41576166400 | 146800 | 146700 | 147000 | 146700 | 341 |
| 445 | 20230823 | 131500 | 41526105500 | 146700 | 146700 | 146800 | 146600 | 168 |
| 446 | 20230823 | 131400 | 41501459700 | 146700 | 146700 | 146800 | 146500 | 1022 |
| 447 | 20230823 | 131300 | 41351685000 | 146700 | 146600 | 146700 | 146600 | 46 |
| 448 | 20230823 | 131200 | 41344939100 | 146600 | 146500 | 146700 | 146500 | 218 |
| 449 | 20230823 | 131100 | 41312990700 | 146500 | 146600 | 146600 | 146500 | 524 |
| 450 | 20230823 | 131000 | 41236196600 | 146600 | 146600 | 146600 | 146500 | 69 |
| 451 | 20230823 | 130900 | 41226082800 | 146600 | 146900 | 146900 | 146400 | 1976 |
| 452 | 20230823 | 130800 | 40936347100 | 146800 | 146700 | 146900 | 146600 | 473 |
| 453 | 20230823 | 130700 | 40866956000 | 146600 | 146700 | 146700 | 146600 | 219 |
| 454 | 20230823 | 130600 | 40834833400 | 146900 | 146500 | 146900 | 146400 | 386 |
| 455 | 20230823 | 130500 | 40778231800 | 146500 | 146600 | 146700 | 146400 | 353 |
| 456 | 20230823 | 130400 | 40726495900 | 146700 | 146800 | 147000 | 146400 | 503 |
| 457 | 20230823 | 130300 | 40652752600 | 146800 | 147200 | 147200 | 146800 | 778 |
| 458 | 20230823 | 130200 | 40538428100 | 147000 | 146600 | 147000 | 146400 | 202 |
| 459 | 20230823 | 130100 | 40508774600 | 146400 | 146300 | 146800 | 146300 | 876 |
| 460 | 20230823 | 130000 | 40380394500 | 146300 | 146100 | 146600 | 146000 | 745 |
| 461 | 20230823 | 125900 | 40271427100 | 146000 | 146300 | 146300 | 146000 | 369 |
| 462 | 20230823 | 125800 | 40217514700 | 146100 | 146300 | 146400 | 146100 | 676 |
| 463 | 20230823 | 125700 | 40118701600 | 146400 | 146300 | 146500 | 146100 | 729 |
| 464 | 20230823 | 125600 | 40012056100 | 146300 | 145900 | 146500 | 145900 | 485 |
| 465 | 20230823 | 125500 | 39941186900 | 146000 | 146700 | 146800 | 145800 | 3713 |
| 466 | 20230823 | 125400 | 39398837000 | 146300 | 146700 | 146900 | 146300 | 1760 |
| 467 | 20230823 | 125300 | 39140984900 | 146700 | 146800 | 146800 | 146600 | 1874 |
| 468 | 20230823 | 125200 | 38866024300 | 146800 | 146700 | 146900 | 146600 | 292 |
| 469 | 20230823 | 125100 | 38823154700 | 146700 | 147000 | 147200 | 146500 | 4988 |
| 470 | 20230823 | 125000 | 38090581600 | 147000 | 147300 | 147600 | 147000 | 2962 |
| 471 | 20230823 | 124900 | 37654629100 | 147400 | 147200 | 147400 | 147100 | 257 |
| 472 | 20230823 | 124800 | 37616795000 | 147100 | 147200 | 147400 | 147100 | 1134 |
| 473 | 20230823 | 124700 | 37449821100 | 147400 | 147200 | 147600 | 147100 | 892 |
| 474 | 20230823 | 124600 | 37318506900 | 147200 | 147600 | 147600 | 147100 | 1938 |
| 475 | 20230823 | 124500 | 37033033100 | 147500 | 147600 | 147700 | 147400 | 437 |
| 476 | 20230823 | 124400 | 36968585500 | 147500 | 147300 | 147800 | 147300 | 555 |
| 477 | 20230823 | 124300 | 36886751300 | 147300 | 147600 | 147700 | 147200 | 1518 |
| 478 | 20230823 | 124200 | 36663064200 | 147600 | 148300 | 148400 | 147400 | 7735 |
| 479 | 20230823 | 124100 | 35518425500 | 148300 | 148400 | 148400 | 148300 | 495 |
| 480 | 20230823 | 124000 | 35445013600 | 148400 | 148400 | 148500 | 148300 | 574 |
| 481 | 20230823 | 123900 | 35359848100 | 148400 | 148500 | 148500 | 148300 | 771 |
| 482 | 20230823 | 123800 | 35245467200 | 148500 | 148600 | 148600 | 148400 | 1587 |
| 483 | 20230823 | 123700 | 35009803700 | 148600 | 148900 | 148900 | 148500 | 1236 |
| 484 | 20230823 | 123600 | 34826066100 | 149000 | 149000 | 149000 | 148900 | 19 |
| 485 | 20230823 | 123500 | 34823235700 | 149000 | 149000 | 149100 | 149000 | 77 |
| 486 | 20230823 | 123400 | 34811761500 | 148800 | 148600 | 148800 | 148600 | 268 |
| 487 | 20230823 | 123300 | 34771892800 | 148700 | 148500 | 148700 | 148500 | 387 |
| 488 | 20230823 | 123200 | 34714411700 | 148500 | 148800 | 148900 | 148500 | 987 |
| 489 | 20230823 | 123100 | 34567683600 | 148700 | 148800 | 148800 | 148700 | 344 |
| 490 | 20230823 | 123000 | 34516509700 | 148900 | 149000 | 149200 | 148800 | 574 |
| 491 | 20230823 | 122900 | 34430992700 | 149100 | 149100 | 149500 | 149000 | 316 |
| 492 | 20230823 | 122800 | 34383843400 | 149000 | 149000 | 149000 | 148900 | 115 |
| 493 | 20230823 | 122700 | 34366708500 | 148900 | 148800 | 149000 | 148800 | 24 |
| 494 | 20230823 | 122600 | 34363135900 | 148800 | 148800 | 149000 | 148800 | 10 |
| 495 | 20230823 | 122500 | 34361647100 | 148800 | 148700 | 148800 | 148600 | 171 |
| 496 | 20230823 | 122400 | 34336224200 | 148600 | 148600 | 148600 | 148500 | 442 |
| 497 | 20230823 | 122300 | 34270544800 | 148500 | 148600 | 148700 | 148500 | 1490 |
| 498 | 20230823 | 122200 | 34049175600 | 148600 | 148700 | 148700 | 148600 | 184 |
| 499 | 20230823 | 122100 | 34021825600 | 148700 | 148700 | 148700 | 148600 | 148 |
| 500 | 20230823 | 122000 | 33999828400 | 148700 | 148700 | 148900 | 148600 | 163 |
| 501 | 20230823 | 121900 | 33975592200 | 148700 | 148700 | 148700 | 148600 | 152 |
| 502 | 20230823 | 121800 | 33953000000 | 148700 | 148800 | 148900 | 148600 | 522 |
| 503 | 20230823 | 121700 | 33875367800 | 148800 | 148800 | 148800 | 148700 | 382 |
| 504 | 20230823 | 121600 | 33818536000 | 148800 | 148900 | 149100 | 148700 | 283 |
| 505 | 20230823 | 121500 | 33776419200 | 148800 | 149200 | 149200 | 148700 | 4827 |
| 506 | 20230823 | 121400 | 33057300000 | 149200 | 149400 | 149400 | 149100 | 1498 |
| 507 | 20230823 | 121300 | 32833732000 | 149400 | 149700 | 149700 | 149400 | 1812 |
| 508 | 20230823 | 121200 | 32562781000 | 149600 | 149700 | 149700 | 149600 | 71 |
| 509 | 20230823 | 121100 | 32552153700 | 149700 | 149700 | 149700 | 149700 | 1 |
| 510 | 20230823 | 121000 | 32552004000 | 149600 | 149600 | 149900 | 149600 | 201 |
| 511 | 20230823 | 120900 | 32521915100 | 149600 | 149700 | 149700 | 149600 | 46 |
| 512 | 20230823 | 120800 | 32515029200 | 149700 | 149500 | 149700 | 149500 | 149 |
| 513 | 20230823 | 120700 | 32492740300 | 149600 | 149500 | 149600 | 149400 | 255 |
| 514 | 20230823 | 120600 | 32454633000 | 149600 | 149600 | 149600 | 149400 | 877 |
| 515 | 20230823 | 120500 | 32323493000 | 149600 | 149800 | 149800 | 149600 | 90 |
| 516 | 20230823 | 120400 | 32310015500 | 149800 | 149600 | 149800 | 149600 | 180 |
| 517 | 20230823 | 120300 | 32283061600 | 149700 | 149700 | 149700 | 149600 | 61 |
| 518 | 20230823 | 120200 | 32273933600 | 149700 | 149700 | 149800 | 149700 | 221 |
| 519 | 20230823 | 120100 | 32240849700 | 149700 | 149900 | 149900 | 149700 | 237 |
| 520 | 20230823 | 120000 | 32205342600 | 149900 | 149800 | 149900 | 149700 | 59 |
| 521 | 20230823 | 115900 | 32196504400 | 149800 | 149800 | 149800 | 149700 | 56 |
| 522 | 20230823 | 115800 | 32188118600 | 149800 | 149800 | 149800 | 149800 | 47 |
| 523 | 20230823 | 115700 | 32181078000 | 149800 | 149800 | 149900 | 149800 | 102 |
| 524 | 20230823 | 115600 | 32165798300 | 149800 | 149900 | 150000 | 149600 | 455 |
| 525 | 20230823 | 115500 | 32097569200 | 149900 | 149600 | 149900 | 149600 | 115 |
| 526 | 20230823 | 115400 | 32080332200 | 149800 | 149700 | 149800 | 149700 | 319 |
| 527 | 20230823 | 115300 | 32032566500 | 149800 | 149700 | 149800 | 149700 | 138 |
| 528 | 20230823 | 115200 | 32011907800 | 149700 | 149600 | 149700 | 149600 | 23 |
| 529 | 20230823 | 115100 | 32008465500 | 149600 | 149500 | 149600 | 149500 | 64 |
| 530 | 20230823 | 115000 | 31998895400 | 149500 | 149700 | 149800 | 149500 | 94 |
| 531 | 20230823 | 114900 | 31984825400 | 149600 | 149600 | 149600 | 149600 | 78 |
| 532 | 20230823 | 114800 | 31973156600 | 149600 | 149500 | 149600 | 149500 | 152 |
| 533 | 20230823 | 114700 | 31950420500 | 149600 | 149700 | 149700 | 149600 | 95 |
| 534 | 20230823 | 114600 | 31936208300 | 149600 | 149700 | 149800 | 149600 | 403 |
| 535 | 20230823 | 114500 | 31875874600 | 149700 | 149700 | 149800 | 149700 | 139 |
| 536 | 20230823 | 114400 | 31855066200 | 149700 | 149600 | 149700 | 149600 | 165 |
| 537 | 20230823 | 114300 | 31830380200 | 149600 | 149700 | 149700 | 149500 | 601 |
| 538 | 20230823 | 114200 | 31740430200 | 149600 | 149700 | 149700 | 149600 | 841 |
| 539 | 20230823 | 114100 | 31614538900 | 149600 | 149600 | 149600 | 149500 | 183 |
| 540 | 20230823 | 114000 | 31587178900 | 149500 | 149600 | 149600 | 149400 | 220 |
| 541 | 20230823 | 113900 | 31554287200 | 149700 | 149500 | 149700 | 149500 | 28 |
| 542 | 20230823 | 113800 | 31550098000 | 149500 | 149400 | 149500 | 149400 | 89 |
| 543 | 20230823 | 113700 | 31536793800 | 149400 | 149600 | 149600 | 149300 | 298 |
| 544 | 20230823 | 113600 | 31492280000 | 149300 | 149600 | 149800 | 149300 | 1066 |
| 545 | 20230823 | 113500 | 31332987500 | 149500 | 149600 | 149600 | 149500 | 291 |
| 546 | 20230823 | 113400 | 31289477700 | 149500 | 149800 | 149800 | 149500 | 218 |
| 547 | 20230823 | 113300 | 31256864500 | 149600 | 149600 | 150000 | 149600 | 125 |
| 548 | 20230823 | 113200 | 31238126700 | 149600 | 149500 | 149600 | 149500 | 15 |
| 549 | 20230823 | 113100 | 31235883900 | 149500 | 149600 | 149800 | 149400 | 1089 |
| 550 | 20230823 | 113000 | 31073081900 | 149600 | 149500 | 149600 | 149500 | 491 |
| 551 | 20230823 | 112900 | 30999676800 | 149500 | 149800 | 149900 | 149500 | 178 |
| 552 | 20230823 | 112800 | 30973037200 | 149700 | 149700 | 149800 | 149600 | 404 |
| 553 | 20230823 | 112700 | 30912560400 | 149800 | 149800 | 149900 | 149800 | 87 |
| 554 | 20230823 | 112600 | 30899527200 | 149800 | 149800 | 149900 | 149800 | 156 |
| 555 | 20230823 | 112500 | 30876158300 | 149900 | 150100 | 150100 | 149900 | 32 |
| 556 | 20230823 | 112400 | 30871358900 | 150000 | 149900 | 150100 | 149900 | 186 |
| 557 | 20230823 | 112300 | 30843469800 | 149900 | 150100 | 150200 | 149900 | 254 |
| 558 | 20230823 | 112200 | 30805368400 | 150000 | 150300 | 150300 | 150000 | 438 |
| 559 | 20230823 | 112100 | 30739621100 | 150300 | 150000 | 150300 | 150000 | 232 |
| 560 | 20230823 | 112000 | 30704794500 | 150000 | 150300 | 150300 | 150000 | 445 |
| 561 | 20230823 | 111900 | 30637993800 | 150300 | 150100 | 150400 | 150000 | 302 |
| 562 | 20230823 | 111800 | 30592640400 | 150000 | 149800 | 150000 | 149800 | 420 |
| 563 | 20230823 | 111700 | 30529671800 | 149800 | 149600 | 149800 | 149600 | 156 |
| 564 | 20230823 | 111600 | 30506323200 | 149500 | 149700 | 149700 | 149500 | 117 |
| 565 | 20230823 | 111500 | 30488824900 | 149700 | 149500 | 149700 | 149400 | 266 |
| 566 | 20230823 | 111400 | 30449065800 | 149400 | 149500 | 149600 | 149400 | 928 |
| 567 | 20230823 | 111300 | 30310334800 | 149500 | 149700 | 149800 | 149500 | 461 |
| 568 | 20230823 | 111200 | 30241360900 | 149600 | 149600 | 149700 | 149600 | 61 |
| 569 | 20230823 | 111100 | 30232235200 | 149600 | 149800 | 149800 | 149500 | 404 |
| 570 | 20230823 | 111000 | 30171813900 | 149800 | 149800 | 149800 | 149600 | 200 |
| 571 | 20230823 | 110900 | 30141887100 | 149800 | 149800 | 149800 | 149600 | 189 |
| 572 | 20230823 | 110800 | 30113594700 | 149800 | 150000 | 150000 | 149700 | 258 |
| 573 | 20230823 | 110700 | 30074923600 | 150000 | 150200 | 150200 | 149900 | 179 |
| 574 | 20230823 | 110600 | 30048064500 | 150000 | 149600 | 150000 | 149600 | 72 |
| 575 | 20230823 | 110500 | 30037270000 | 149600 | 149700 | 149800 | 149600 | 203 |
| 576 | 20230823 | 110400 | 30006865300 | 149800 | 149500 | 149800 | 149500 | 100 |
| 577 | 20230823 | 110300 | 29991899100 | 149600 | 149600 | 149600 | 149500 | 331 |
| 578 | 20230823 | 110200 | 29942402800 | 149600 | 149800 | 149900 | 149500 | 511 |
| 579 | 20230823 | 110100 | 29865953100 | 149900 | 149700 | 149900 | 149600 | 236 |
| 580 | 20230823 | 110000 | 29830611300 | 149500 | 149400 | 149900 | 149300 | 124 |
| 581 | 20230823 | 105900 | 29812069500 | 149300 | 149300 | 149400 | 149200 | 583 |
| 582 | 20230823 | 105800 | 29725069500 | 149300 | 150000 | 150300 | 149300 | 2585 |
| 583 | 20230823 | 105700 | 29338471900 | 150300 | 149900 | 150300 | 149800 | 591 |
| 584 | 20230823 | 105600 | 29249787400 | 149800 | 149700 | 149900 | 149700 | 225 |
| 585 | 20230823 | 105500 | 29216089100 | 149600 | 149600 | 149700 | 149500 | 375 |
| 586 | 20230823 | 105400 | 29159983900 | 149500 | 149900 | 149900 | 149500 | 1233 |
| 587 | 20230823 | 105300 | 28975455600 | 149800 | 150000 | 150100 | 149800 | 1543 |
| 588 | 20230823 | 105200 | 28744082900 | 150000 | 150200 | 150300 | 150000 | 647 |
| 589 | 20230823 | 105100 | 28646943100 | 150300 | 150400 | 150400 | 150100 | 751 |
| 590 | 20230823 | 105000 | 28534164200 | 150400 | 150500 | 150500 | 150300 | 449 |
| 591 | 20230823 | 104900 | 28466667500 | 150500 | 150400 | 150600 | 150300 | 471 |
| 592 | 20230823 | 104800 | 28395798700 | 150400 | 150400 | 150500 | 150300 | 808 |
| 593 | 20230823 | 104700 | 28274284300 | 150400 | 150700 | 150900 | 150300 | 959 |
| 594 | 20230823 | 104600 | 28130036800 | 150900 | 150900 | 151000 | 150700 | 543 |
| 595 | 20230823 | 104500 | 28048169200 | 151000 | 151000 | 151100 | 150700 | 1624 |
| 596 | 20230823 | 104400 | 27803093200 | 151000 | 151000 | 151500 | 150900 | 701 |
| 597 | 20230823 | 104300 | 27697246800 | 150900 | 151000 | 151100 | 150900 | 484 |
| 598 | 20230823 | 104200 | 27624183100 | 151100 | 151600 | 151600 | 150900 | 896 |
| 599 | 20230823 | 104100 | 27488772800 | 151500 | 151100 | 151500 | 151100 | 305 |
| 600 | 20230823 | 104000 | 27442644300 | 151100 | 151000 | 151200 | 151000 | 792 |
| 601 | 20230823 | 103900 | 27323025700 | 151000 | 151400 | 151500 | 151000 | 1045 |
| 602 | 20230823 | 103800 | 27165027300 | 151400 | 151600 | 151700 | 151400 | 524 |
| 603 | 20230823 | 103700 | 27085671700 | 151600 | 151500 | 151600 | 151400 | 564 |
| 604 | 20230823 | 103600 | 27000239800 | 151400 | 151400 | 151800 | 151400 | 676 |
| 605 | 20230823 | 103500 | 26897831300 | 151500 | 151900 | 152000 | 151500 | 3134 |
| 606 | 20230823 | 103400 | 26422648800 | 151900 | 152200 | 152200 | 151700 | 2201 |
| 607 | 20230823 | 103300 | 26088198900 | 152200 | 152600 | 152700 | 152100 | 604 |
| 608 | 20230823 | 103200 | 25996139100 | 152700 | 152900 | 152900 | 152600 | 439 |
| 609 | 20230823 | 103100 | 25929112300 | 152800 | 153000 | 153100 | 152800 | 575 |
| 610 | 20230823 | 103000 | 25841116300 | 153000 | 152900 | 153200 | 152600 | 1279 |
| 611 | 20230823 | 102900 | 25645499100 | 152800 | 152700 | 152800 | 152600 | 729 |
| 612 | 20230823 | 102800 | 25534163000 | 152700 | 152500 | 152700 | 152500 | 472 |
| 613 | 20230823 | 102700 | 25462127400 | 152600 | 152800 | 152900 | 152500 | 969 |
| 614 | 20230823 | 102600 | 25314168600 | 152800 | 153100 | 153100 | 152700 | 1227 |
| 615 | 20230823 | 102500 | 25126582700 | 153100 | 153200 | 153300 | 153100 | 838 |
| 616 | 20230823 | 102400 | 24998208700 | 153300 | 153400 | 153400 | 153200 | 713 |
| 617 | 20230823 | 102300 | 24888924500 | 153400 | 153600 | 153600 | 153300 | 737 |
| 618 | 20230823 | 102200 | 24775891300 | 153600 | 153500 | 153800 | 153200 | 2630 |
| 619 | 20230823 | 102100 | 24372175800 | 153600 | 153700 | 153700 | 153500 | 1171 |
| 620 | 20230823 | 102000 | 24192301900 | 153700 | 153900 | 154200 | 153600 | 1703 |
| 621 | 20230823 | 101900 | 23930255100 | 154000 | 154300 | 154400 | 154000 | 677 |
| 622 | 20230823 | 101800 | 23825869600 | 154400 | 154500 | 154600 | 154200 | 901 |
| 623 | 20230823 | 101700 | 23686718000 | 154200 | 154600 | 154700 | 154200 | 520 |
| 624 | 20230823 | 101600 | 23606360300 | 154700 | 154600 | 154800 | 154600 | 888 |
| 625 | 20230823 | 101500 | 23469010600 | 154600 | 154700 | 154700 | 154500 | 925 |
| 626 | 20230823 | 101400 | 23326004100 | 154700 | 154300 | 154900 | 154200 | 2746 |
| 627 | 20230823 | 101300 | 22901436400 | 154300 | 154100 | 154500 | 154100 | 1899 |
| 628 | 20230823 | 101200 | 22608351200 | 154300 | 154200 | 154500 | 154000 | 679 |
| 629 | 20230823 | 101100 | 22503557500 | 154200 | 154600 | 154700 | 154100 | 2728 |
| 630 | 20230823 | 101000 | 22082079800 | 154600 | 154900 | 155100 | 154300 | 2151 |
| 631 | 20230823 | 100900 | 21749744200 | 155000 | 155100 | 155400 | 154800 | 5565 |
| 632 | 20230823 | 100800 | 20886564600 | 155000 | 154300 | 155200 | 154200 | 5907 |
| 633 | 20230823 | 100700 | 19972229100 | 154400 | 154200 | 154500 | 154100 | 1072 |
| 634 | 20230823 | 100600 | 19806780300 | 154100 | 153600 | 154200 | 153400 | 2285 |
| 635 | 20230823 | 100500 | 19455121400 | 153600 | 153700 | 153800 | 153400 | 510 |
| 636 | 20230823 | 100400 | 19376736800 | 153700 | 153500 | 153800 | 153400 | 1070 |
| 637 | 20230823 | 100300 | 19212285600 | 153500 | 153300 | 153500 | 153300 | 1223 |
| 638 | 20230823 | 100200 | 19024735400 | 153200 | 153900 | 153900 | 153200 | 1386 |
| 639 | 20230823 | 100100 | 18811854100 | 153900 | 154100 | 154400 | 153800 | 7594 |
| 640 | 20230823 | 100000 | 17641747800 | 154100 | 154800 | 154800 | 154000 | 2498 |
| 641 | 20230823 | 095900 | 17256363800 | 154700 | 154800 | 155500 | 154500 | 8888 |
| 642 | 20230823 | 095800 | 15878427600 | 154900 | 154100 | 154900 | 154000 | 7857 |
| 643 | 20230823 | 095700 | 14665239200 | 154100 | 152900 | 154300 | 152600 | 14020 |
| 644 | 20230823 | 095600 | 12511055300 | 152900 | 152400 | 153000 | 152100 | 4682 |
| 645 | 20230823 | 095500 | 11796835700 | 152000 | 151500 | 152400 | 151500 | 7020 |
| 646 | 20230823 | 095400 | 10729883000 | 151500 | 151800 | 151900 | 151200 | 1246 |
| 647 | 20230823 | 095300 | 10541030900 | 151900 | 151200 | 151900 | 151100 | 2145 |
| 648 | 20230823 | 095200 | 10215887800 | 151200 | 150900 | 151200 | 150900 | 990 |
| 649 | 20230823 | 095100 | 10066442400 | 150900 | 150800 | 151200 | 150800 | 1727 |
| 650 | 20230823 | 095000 | 9805689700 | 150800 | 150700 | 150800 | 150500 | 626 |
| 651 | 20230823 | 094900 | 9711363600 | 150800 | 149900 | 150900 | 149900 | 2622 |
| 652 | 20230823 | 094800 | 9317782200 | 150000 | 149300 | 150000 | 149200 | 922 |
| 653 | 20230823 | 094700 | 9179839800 | 149200 | 149400 | 149400 | 149200 | 740 |
| 654 | 20230823 | 094600 | 9069389900 | 149400 | 149600 | 149600 | 149400 | 224 |
| 655 | 20230823 | 094500 | 9035914100 | 149600 | 149500 | 149600 | 149500 | 86 |
| 656 | 20230823 | 094400 | 9023056800 | 149500 | 149300 | 149600 | 149200 | 197 |
| 657 | 20230823 | 094300 | 8993658800 | 149200 | 149200 | 149500 | 149100 | 875 |
| 658 | 20230823 | 094200 | 8863065500 | 149300 | 149500 | 149500 | 149200 | 1261 |
| 659 | 20230823 | 094100 | 8674811200 | 149500 | 149800 | 149800 | 149500 | 152 |
| 660 | 20230823 | 094000 | 8652078100 | 149800 | 149700 | 149800 | 149500 | 1392 |
| 661 | 20230823 | 093900 | 8443888000 | 149700 | 149900 | 149900 | 149500 | 600 |
| 662 | 20230823 | 093800 | 8354062800 | 149800 | 149800 | 149900 | 149700 | 154 |
| 663 | 20230823 | 093700 | 8330999100 | 149700 | 149800 | 150000 | 149300 | 1553 |
| 664 | 20230823 | 093600 | 8098593600 | 149700 | 150600 | 150700 | 149700 | 2055 |
| 665 | 20230823 | 093500 | 7790134400 | 150600 | 150800 | 151000 | 150600 | 344 |
| 666 | 20230823 | 093400 | 7738249700 | 151000 | 150700 | 151100 | 150700 | 1220 |
| 667 | 20230823 | 093300 | 7554047100 | 150800 | 150900 | 150900 | 150800 | 606 |
| 668 | 20230823 | 093200 | 7462661000 | 150800 | 150900 | 150900 | 150800 | 354 |
| 669 | 20230823 | 093100 | 7409248000 | 150900 | 151000 | 151100 | 150600 | 301 |
| 670 | 20230823 | 093000 | 7363813400 | 151000 | 151200 | 151200 | 151000 | 272 |
| 671 | 20230823 | 092900 | 7322725400 | 151000 | 150400 | 151100 | 150100 | 1622 |
| 672 | 20230823 | 092800 | 7078266000 | 150200 | 150200 | 150400 | 150100 | 413 |
| 673 | 20230823 | 092700 | 7016195800 | 150200 | 150400 | 150400 | 150100 | 1105 |
| 674 | 20230823 | 092600 | 6850191400 | 150300 | 150400 | 150500 | 150300 | 711 |
| 675 | 20230823 | 092500 | 6743261500 | 150500 | 150500 | 150500 | 150400 | 492 |
| 676 | 20230823 | 092400 | 6669244700 | 150500 | 150500 | 150600 | 150400 | 386 |
| 677 | 20230823 | 092300 | 6611151700 | 150500 | 150400 | 150600 | 150300 | 991 |
| 678 | 20230823 | 092200 | 6462134900 | 150400 | 150400 | 150500 | 150300 | 896 |
| 679 | 20230823 | 092100 | 6327431400 | 150400 | 150700 | 150800 | 150300 | 1505 |
| 680 | 20230823 | 092000 | 6100920300 | 150800 | 151300 | 151300 | 150700 | 1053 |
| 681 | 20230823 | 091900 | 5941974000 | 151300 | 151800 | 151800 | 151200 | 955 |
| 682 | 20230823 | 091800 | 5797235900 | 151800 | 151400 | 151800 | 151300 | 733 |
| 683 | 20230823 | 091700 | 5686140100 | 151300 | 151600 | 151600 | 151000 | 1194 |
| 684 | 20230823 | 091600 | 5505493900 | 151500 | 152100 | 152400 | 151500 | 4290 |
| 685 | 20230823 | 091500 | 4853814000 | 152000 | 151900 | 152200 | 151800 | 3682 |
| 686 | 20230823 | 091400 | 4294339200 | 151900 | 151200 | 152000 | 151200 | 2982 |
| 687 | 20230823 | 091300 | 3842174000 | 151100 | 151100 | 151300 | 151000 | 956 |
| 688 | 20230823 | 091200 | 3697657000 | 151000 | 151300 | 151400 | 151000 | 1386 |
| 689 | 20230823 | 091100 | 3488129200 | 151300 | 150900 | 151400 | 150800 | 2032 |
| 690 | 20230823 | 091000 | 3181207300 | 150800 | 150000 | 150800 | 150000 | 2494 |
| 691 | 20230823 | 090900 | 2806195100 | 150000 | 150300 | 150300 | 149700 | 1561 |
| 692 | 20230823 | 090800 | 2572008600 | 150300 | 150600 | 150700 | 150200 | 1598 |
| 693 | 20230823 | 090700 | 2331492700 | 150600 | 151000 | 151000 | 150500 | 2050 |
| 694 | 20230823 | 090600 | 2022342400 | 151000 | 150500 | 151000 | 150400 | 2248 |
| 695 | 20230823 | 090500 | 1683255000 | 150500 | 149900 | 150900 | 149900 | 3188 |
| 696 | 20230823 | 090400 | 1204138800 | 149900 | 148600 | 150000 | 148600 | 1719 |
| 697 | 20230823 | 090300 | 947102700 | 148600 | 149400 | 149400 | 148400 | 1996 |
| 698 | 20230823 | 090200 | 650054100 | 149400 | 148800 | 149500 | 148400 | 623 |
| 699 | 20230823 | 090100 | 557253800 | 148800 | 149300 | 149300 | 148200 | 1347 |
| 700 | 20230823 | 090000 | 357180300 | 149400 | 150100 | 150100 | 149000 | 2345 |