28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 3 | 20230822 | 183800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20230822 | 183700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20230822 | 183600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20230822 | 183500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20230822 | 183400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20230822 | 183300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20230822 | 183200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20230822 | 183100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20230822 | 183000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20230822 | 182900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20230822 | 182800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20230822 | 182700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20230822 | 182600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20230822 | 182500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20230822 | 182400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20230822 | 182300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20230822 | 182200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20230822 | 182100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20230822 | 182000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20230822 | 181900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20230822 | 181800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20230822 | 181700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20230822 | 181600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20230822 | 181500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20230822 | 181400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20230822 | 181300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20230822 | 181200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20230822 | 181100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20230822 | 181000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20230822 | 180900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 33 | 20230822 | 180800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20230822 | 180700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20230822 | 180600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20230822 | 180500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20230822 | 180400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20230822 | 180300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20230822 | 180200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20230822 | 180100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20230822 | 180000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20230822 | 175900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20230822 | 175800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20230822 | 175700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20230822 | 175600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20230822 | 175500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20230822 | 175400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20230822 | 175300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20230822 | 175200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20230822 | 175100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20230822 | 175000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20230822 | 174900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20230822 | 174800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20230822 | 174700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20230822 | 174600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20230822 | 174500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20230822 | 174400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20230822 | 174300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20230822 | 174200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20230822 | 174100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20230822 | 174000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20230822 | 173900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 63 | 20230822 | 173800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20230822 | 173700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20230822 | 173600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20230822 | 173500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20230822 | 173400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20230822 | 173300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20230822 | 173200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20230822 | 173100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20230822 | 173000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20230822 | 172900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20230822 | 172800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20230822 | 172700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20230822 | 172600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20230822 | 172500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20230822 | 172400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20230822 | 172300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20230822 | 172200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20230822 | 172100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20230822 | 172000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20230822 | 171900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20230822 | 171800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20230822 | 171700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20230822 | 171600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20230822 | 171500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20230822 | 171400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20230822 | 171300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20230822 | 171200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20230822 | 171100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20230822 | 171000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20230822 | 170900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 93 | 20230822 | 170800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20230822 | 170700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20230822 | 170600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20230822 | 170500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20230822 | 170400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20230822 | 170300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20230822 | 170200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20230822 | 170100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20230822 | 170000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20230822 | 165900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20230822 | 165800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20230822 | 165700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20230822 | 165600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20230822 | 165500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20230822 | 165400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20230822 | 165300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20230822 | 165200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20230822 | 165100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20230822 | 165000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20230822 | 164900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20230822 | 164800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20230822 | 164700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20230822 | 164600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20230822 | 164500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20230822 | 164400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20230822 | 164300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20230822 | 164200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20230822 | 164100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20230822 | 164000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20230822 | 163900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 123 | 20230822 | 163800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20230822 | 163700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20230822 | 163600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20230822 | 163500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20230822 | 163400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20230822 | 163300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20230822 | 163200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20230822 | 163100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20230822 | 163000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20230822 | 162900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20230822 | 162800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20230822 | 162700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20230822 | 162600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20230822 | 162500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20230822 | 162400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20230822 | 162300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20230822 | 162200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20230822 | 162100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20230822 | 162000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20230822 | 161900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20230822 | 161800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20230822 | 161700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20230822 | 161600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20230822 | 161500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20230822 | 161400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20230822 | 161300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20230822 | 161200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20230822 | 161100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20230822 | 161000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20230822 | 160900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 153 | 20230822 | 160800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20230822 | 160700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20230822 | 160600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20230822 | 160500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20230822 | 160400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20230822 | 160300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20230822 | 160200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20230822 | 160100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20230822 | 160000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20230822 | 155900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20230822 | 155800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20230822 | 155700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20230822 | 155600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20230822 | 155500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20230822 | 155400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20230822 | 155300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20230822 | 155200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20230822 | 155100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20230822 | 155000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20230822 | 154900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20230822 | 154800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20230822 | 154700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20230822 | 154600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20230822 | 154500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20230822 | 154400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20230822 | 154300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20230822 | 154200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20230822 | 154100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20230822 | 154000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20230822 | 153900 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 183 | 20230822 | 153800 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20230822 | 153700 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20230822 | 153600 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20230822 | 153500 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20230822 | 153400 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20230822 | 153300 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20230822 | 153200 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20230822 | 153100 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20230822 | 153000 | 3603858090 | 5320 | 5320 | 5320 | 5320 | 3052 |
| 192 | 20230822 | 152900 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20230822 | 152800 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20230822 | 152700 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20230822 | 152600 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20230822 | 152500 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20230822 | 152400 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20230822 | 152300 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20230822 | 152200 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20230822 | 152100 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20230822 | 152000 | 3587621450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20230822 | 151900 | 3587621450 | 5290 | 5250 | 5300 | 5240 | 746 |
| 203 | 20230822 | 151800 | 3583689820 | 5250 | 5220 | 5250 | 5180 | 1211 |
| 204 | 20230822 | 151700 | 3577363080 | 5230 | 5200 | 5240 | 5130 | 5005 |
| 205 | 20230822 | 151600 | 3551351660 | 5190 | 5190 | 5190 | 5190 | 751 |
| 206 | 20230822 | 151500 | 3547453970 | 5180 | 5180 | 5180 | 5180 | 0 |
| 207 | 20230822 | 151400 | 3547453970 | 5180 | 5230 | 5250 | 5180 | 1498 |
| 208 | 20230822 | 151300 | 3539668670 | 5220 | 5230 | 5250 | 5210 | 1254 |
| 209 | 20230822 | 151200 | 3533127550 | 5210 | 5250 | 5250 | 5200 | 2567 |
| 210 | 20230822 | 151100 | 3519709040 | 5260 | 5290 | 5290 | 5250 | 3208 |
| 211 | 20230822 | 151000 | 3502794580 | 5290 | 5300 | 5300 | 5280 | 1702 |
| 212 | 20230822 | 150900 | 3493796420 | 5310 | 5330 | 5340 | 5280 | 5965 |
| 213 | 20230822 | 150800 | 3462148700 | 5320 | 5330 | 5330 | 5320 | 1751 |
| 214 | 20230822 | 150700 | 3452829540 | 5350 | 5370 | 5370 | 5310 | 2701 |
| 215 | 20230822 | 150600 | 3438427410 | 5370 | 5360 | 5380 | 5360 | 581 |
| 216 | 20230822 | 150500 | 3435311600 | 5360 | 5390 | 5390 | 5360 | 1214 |
| 217 | 20230822 | 150400 | 3428793270 | 5410 | 5390 | 5420 | 5380 | 386 |
| 218 | 20230822 | 150300 | 3426712920 | 5420 | 5380 | 5420 | 5380 | 1871 |
| 219 | 20230822 | 150200 | 3416634260 | 5390 | 5410 | 5430 | 5380 | 1134 |
| 220 | 20230822 | 150100 | 3410517150 | 5420 | 5430 | 5430 | 5420 | 78 |
| 221 | 20230822 | 150000 | 3410093790 | 5430 | 5430 | 5430 | 5430 | 5 |
| 222 | 20230822 | 145900 | 3410066640 | 5410 | 5430 | 5430 | 5370 | 2296 |
| 223 | 20230822 | 145800 | 3397691470 | 5430 | 5430 | 5430 | 5430 | 2 |
| 224 | 20230822 | 145700 | 3397680610 | 5410 | 5450 | 5450 | 5410 | 772 |
| 225 | 20230822 | 145600 | 3393502870 | 5430 | 5410 | 5450 | 5410 | 169 |
| 226 | 20230822 | 145500 | 3392587400 | 5410 | 5450 | 5450 | 5400 | 2421 |
| 227 | 20230822 | 145400 | 3379484720 | 5450 | 5440 | 5450 | 5410 | 147 |
| 228 | 20230822 | 145300 | 3378685060 | 5440 | 5460 | 5460 | 5400 | 2705 |
| 229 | 20230822 | 145200 | 3364039760 | 5430 | 5490 | 5490 | 5430 | 264 |
| 230 | 20230822 | 145100 | 3362601150 | 5430 | 5460 | 5510 | 5430 | 989 |
| 231 | 20230822 | 145000 | 3357205570 | 5480 | 5490 | 5500 | 5480 | 14 |
| 232 | 20230822 | 144900 | 3357128670 | 5490 | 5480 | 5490 | 5460 | 73 |
| 233 | 20230822 | 144800 | 3356729460 | 5480 | 5500 | 5500 | 5480 | 71 |
| 234 | 20230822 | 144700 | 3356339990 | 5500 | 5490 | 5500 | 5490 | 20 |
| 235 | 20230822 | 144600 | 3356230090 | 5500 | 5500 | 5510 | 5500 | 96 |
| 236 | 20230822 | 144500 | 3355701880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20230822 | 144400 | 3355701880 | 5510 | 5510 | 5520 | 5510 | 807 |
| 238 | 20230822 | 144300 | 3351252800 | 5520 | 5500 | 5520 | 5500 | 548 |
| 239 | 20230822 | 144200 | 3348235150 | 5500 | 5470 | 5500 | 5470 | 206 |
| 240 | 20230822 | 144100 | 3347108200 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20230822 | 144000 | 3347108200 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20230822 | 143900 | 3347108200 | 5500 | 5480 | 5510 | 5470 | 578 |
| 243 | 20230822 | 143800 | 3343940760 | 5480 | 5490 | 5490 | 5480 | 290 |
| 244 | 20230822 | 143700 | 3342349660 | 5490 | 5510 | 5510 | 5490 | 146 |
| 245 | 20230822 | 143600 | 3341547120 | 5520 | 5510 | 5520 | 5510 | 10 |
| 246 | 20230822 | 143500 | 3341492010 | 5510 | 5510 | 5510 | 5510 | 15 |
| 247 | 20230822 | 143400 | 3341409360 | 5510 | 5500 | 5510 | 5470 | 932 |
| 248 | 20230822 | 143300 | 3336305190 | 5480 | 5520 | 5520 | 5480 | 2663 |
| 249 | 20230822 | 143200 | 3321677510 | 5520 | 5520 | 5530 | 5520 | 9 |
| 250 | 20230822 | 143100 | 3321627820 | 5540 | 5520 | 5540 | 5500 | 81 |
| 251 | 20230822 | 143000 | 3321181190 | 5540 | 5520 | 5540 | 5500 | 157 |
| 252 | 20230822 | 142900 | 3320314560 | 5520 | 5520 | 5520 | 5500 | 1137 |
| 253 | 20230822 | 142800 | 3314061000 | 5510 | 5490 | 5510 | 5480 | 1373 |
| 254 | 20230822 | 142700 | 3306529950 | 5490 | 5460 | 5490 | 5460 | 293 |
| 255 | 20230822 | 142600 | 3304930140 | 5460 | 5520 | 5520 | 5460 | 819 |
| 256 | 20230822 | 142500 | 3300452720 | 5520 | 5530 | 5540 | 5520 | 709 |
| 257 | 20230822 | 142400 | 3296526240 | 5530 | 5510 | 5530 | 5510 | 762 |
| 258 | 20230822 | 142300 | 3292320650 | 5510 | 5490 | 5520 | 5490 | 965 |
| 259 | 20230822 | 142200 | 3287004400 | 5490 | 5470 | 5490 | 5470 | 12 |
| 260 | 20230822 | 142100 | 3286938660 | 5470 | 5470 | 5480 | 5470 | 433 |
| 261 | 20230822 | 142000 | 3284570140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 262 | 20230822 | 141900 | 3284570140 | 5490 | 5460 | 5490 | 5460 | 4 |
| 263 | 20230822 | 141800 | 3284548240 | 5430 | 5510 | 5510 | 5430 | 759 |
| 264 | 20230822 | 141700 | 3280411950 | 5510 | 5500 | 5510 | 5450 | 1034 |
| 265 | 20230822 | 141600 | 3274757390 | 5510 | 5510 | 5510 | 5510 | 150 |
| 266 | 20230822 | 141500 | 3273930890 | 5510 | 5500 | 5520 | 5480 | 803 |
| 267 | 20230822 | 141400 | 3269528280 | 5520 | 5510 | 5520 | 5500 | 1077 |
| 268 | 20230822 | 141300 | 3263603860 | 5540 | 5510 | 5540 | 5510 | 23 |
| 269 | 20230822 | 141200 | 3263476940 | 5500 | 5510 | 5530 | 5500 | 44 |
| 270 | 20230822 | 141100 | 3263234780 | 5540 | 5510 | 5560 | 5500 | 1184 |
| 271 | 20230822 | 141000 | 3256683250 | 5500 | 5470 | 5510 | 5460 | 293 |
| 272 | 20230822 | 140900 | 3255073800 | 5510 | 5500 | 5510 | 5500 | 52 |
| 273 | 20230822 | 140800 | 3254787290 | 5510 | 5510 | 5510 | 5460 | 416 |
| 274 | 20230822 | 140700 | 3252514470 | 5510 | 5450 | 5510 | 5450 | 1260 |
| 275 | 20230822 | 140600 | 3245587260 | 5430 | 5440 | 5440 | 5430 | 169 |
| 276 | 20230822 | 140500 | 3244668000 | 5490 | 5470 | 5490 | 5430 | 2052 |
| 277 | 20230822 | 140400 | 3233493430 | 5490 | 5500 | 5500 | 5460 | 287 |
| 278 | 20230822 | 140300 | 3231925120 | 5460 | 5460 | 5460 | 5460 | 132 |
| 279 | 20230822 | 140200 | 3231204400 | 5520 | 5510 | 5520 | 5460 | 234 |
| 280 | 20230822 | 140100 | 3229923400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 281 | 20230822 | 140000 | 3229923400 | 5520 | 5480 | 5520 | 5480 | 3 |
| 282 | 20230822 | 135900 | 3229906920 | 5520 | 5480 | 5520 | 5480 | 49 |
| 283 | 20230822 | 135800 | 3229637710 | 5500 | 5490 | 5500 | 5480 | 22 |
| 284 | 20230822 | 135700 | 3229516940 | 5500 | 5500 | 5500 | 5490 | 9 |
| 285 | 20230822 | 135600 | 3229467450 | 5490 | 5500 | 5500 | 5490 | 34 |
| 286 | 20230822 | 135500 | 3229280560 | 5500 | 5490 | 5500 | 5490 | 81 |
| 287 | 20230822 | 135400 | 3228835070 | 5480 | 5480 | 5480 | 5480 | 79 |
| 288 | 20230822 | 135300 | 3228402150 | 5480 | 5480 | 5480 | 5480 | 122 |
| 289 | 20230822 | 135200 | 3227733590 | 5490 | 5480 | 5490 | 5480 | 109 |
| 290 | 20230822 | 135100 | 3227136200 | 5490 | 5480 | 5490 | 5480 | 803 |
| 291 | 20230822 | 135000 | 3222735730 | 5480 | 5480 | 5480 | 5480 | 1 |
| 292 | 20230822 | 134900 | 3222730250 | 5470 | 5470 | 5470 | 5460 | 639 |
| 293 | 20230822 | 134800 | 3219240050 | 5470 | 5500 | 5500 | 5470 | 1615 |
| 294 | 20230822 | 134700 | 3210402380 | 5510 | 5470 | 5510 | 5470 | 36 |
| 295 | 20230822 | 134600 | 3210205330 | 5470 | 5480 | 5480 | 5470 | 483 |
| 296 | 20230822 | 134500 | 3207562040 | 5470 | 5520 | 5520 | 5470 | 2608 |
| 297 | 20230822 | 134400 | 3193292470 | 5520 | 5550 | 5550 | 5470 | 1580 |
| 298 | 20230822 | 134300 | 3184614890 | 5560 | 5560 | 5560 | 5560 | 104 |
| 299 | 20230822 | 134200 | 3184036650 | 5560 | 5500 | 5570 | 5500 | 616 |
| 300 | 20230822 | 134100 | 3180609260 | 5500 | 5510 | 5510 | 5500 | 316 |
| 301 | 20230822 | 134000 | 3178871030 | 5540 | 5540 | 5540 | 5540 | 20 |
| 302 | 20230822 | 133900 | 3178760230 | 5540 | 5530 | 5540 | 5510 | 21 |
| 303 | 20230822 | 133800 | 3178644440 | 5500 | 5520 | 5520 | 5500 | 2639 |
| 304 | 20230822 | 133700 | 3164114630 | 5520 | 5520 | 5530 | 5520 | 595 |
| 305 | 20230822 | 133600 | 3160830100 | 5510 | 5530 | 5530 | 5510 | 278 |
| 306 | 20230822 | 133500 | 3159297300 | 5530 | 5540 | 5540 | 5510 | 881 |
| 307 | 20230822 | 133400 | 3154426600 | 5540 | 5560 | 5560 | 5540 | 514 |
| 308 | 20230822 | 133300 | 3151577680 | 5560 | 5560 | 5560 | 5540 | 1015 |
| 309 | 20230822 | 133200 | 3145953220 | 5550 | 5540 | 5560 | 5540 | 548 |
| 310 | 20230822 | 133100 | 3142912080 | 5570 | 5570 | 5570 | 5540 | 1349 |
| 311 | 20230822 | 133000 | 3135426430 | 5570 | 5550 | 5570 | 5550 | 258 |
| 312 | 20230822 | 132900 | 3133994180 | 5570 | 5560 | 5570 | 5550 | 275 |
| 313 | 20230822 | 132800 | 3132467100 | 5570 | 5570 | 5580 | 5550 | 958 |
| 314 | 20230822 | 132700 | 3127122920 | 5580 | 5570 | 5580 | 5540 | 1171 |
| 315 | 20230822 | 132600 | 3120634350 | 5580 | 5600 | 5600 | 5580 | 682 |
| 316 | 20230822 | 132500 | 3116822740 | 5600 | 5590 | 5600 | 5590 | 663 |
| 317 | 20230822 | 132400 | 3113116330 | 5580 | 5590 | 5590 | 5580 | 31 |
| 318 | 20230822 | 132300 | 3112943230 | 5590 | 5590 | 5590 | 5580 | 487 |
| 319 | 20230822 | 132200 | 3110224580 | 5580 | 5590 | 5600 | 5580 | 3620 |
| 320 | 20230822 | 132100 | 3089989750 | 5580 | 5570 | 5590 | 5570 | 2252 |
| 321 | 20230822 | 132000 | 3077430200 | 5570 | 5550 | 5570 | 5550 | 936 |
| 322 | 20230822 | 131900 | 3072233520 | 5590 | 5570 | 5590 | 5530 | 1217 |
| 323 | 20230822 | 131800 | 3065469930 | 5580 | 5580 | 5580 | 5580 | 341 |
| 324 | 20230822 | 131700 | 3063567150 | 5580 | 5590 | 5590 | 5580 | 51 |
| 325 | 20230822 | 131600 | 3063282560 | 5590 | 5560 | 5590 | 5550 | 420 |
| 326 | 20230822 | 131500 | 3060946350 | 5590 | 5540 | 5590 | 5540 | 894 |
| 327 | 20230822 | 131400 | 3055962550 | 5540 | 5550 | 5550 | 5540 | 28 |
| 328 | 20230822 | 131300 | 3055807170 | 5590 | 5540 | 5590 | 5530 | 2670 |
| 329 | 20230822 | 131200 | 3040961200 | 5530 | 5530 | 5540 | 5520 | 951 |
| 330 | 20230822 | 131100 | 3035697320 | 5540 | 5570 | 5570 | 5540 | 1022 |
| 331 | 20230822 | 131000 | 3030035410 | 5530 | 5600 | 5610 | 5520 | 698 |
| 332 | 20230822 | 130900 | 3026139600 | 5610 | 5600 | 5610 | 5590 | 3038 |
| 333 | 20230822 | 130800 | 3009116070 | 5590 | 5600 | 5600 | 5580 | 3241 |
| 334 | 20230822 | 130700 | 2990979840 | 5610 | 5530 | 5620 | 5530 | 6263 |
| 335 | 20230822 | 130600 | 2955936470 | 5530 | 5540 | 5540 | 5530 | 491 |
| 336 | 20230822 | 130500 | 2953220240 | 5530 | 5530 | 5530 | 5530 | 111 |
| 337 | 20230822 | 130400 | 2952606410 | 5500 | 5530 | 5530 | 5500 | 203 |
| 338 | 20230822 | 130300 | 2951487180 | 5530 | 5530 | 5530 | 5500 | 1731 |
| 339 | 20230822 | 130200 | 2941959830 | 5530 | 5500 | 5530 | 5500 | 258 |
| 340 | 20230822 | 130100 | 2940533920 | 5500 | 5530 | 5540 | 5500 | 618 |
| 341 | 20230822 | 130000 | 2937130260 | 5530 | 5550 | 5570 | 5530 | 662 |
| 342 | 20230822 | 125900 | 2933458050 | 5570 | 5550 | 5580 | 5550 | 557 |
| 343 | 20230822 | 125800 | 2930355330 | 5550 | 5570 | 5580 | 5550 | 1192 |
| 344 | 20230822 | 125700 | 2923711050 | 5570 | 5450 | 5570 | 5450 | 4316 |
| 345 | 20230822 | 125600 | 2899852970 | 5480 | 5490 | 5490 | 5470 | 127 |
| 346 | 20230822 | 125500 | 2899157250 | 5490 | 5490 | 5490 | 5490 | 62 |
| 347 | 20230822 | 125400 | 2898816870 | 5490 | 5500 | 5510 | 5490 | 1138 |
| 348 | 20230822 | 125300 | 2892554440 | 5500 | 5490 | 5510 | 5490 | 277 |
| 349 | 20230822 | 125200 | 2891033320 | 5490 | 5480 | 5490 | 5480 | 926 |
| 350 | 20230822 | 125100 | 2885955930 | 5500 | 5500 | 5510 | 5490 | 1328 |
| 351 | 20230822 | 125000 | 2878651350 | 5500 | 5500 | 5500 | 5500 | 39 |
| 352 | 20230822 | 124900 | 2878436850 | 5500 | 5490 | 5500 | 5490 | 716 |
| 353 | 20230822 | 124800 | 2874499040 | 5490 | 5440 | 5490 | 5440 | 540 |
| 354 | 20230822 | 124700 | 2871550080 | 5440 | 5420 | 5440 | 5420 | 124 |
| 355 | 20230822 | 124600 | 2870877900 | 5420 | 5430 | 5430 | 5420 | 249 |
| 356 | 20230822 | 124500 | 2869526000 | 5430 | 5460 | 5460 | 5430 | 719 |
| 357 | 20230822 | 124400 | 2865609480 | 5450 | 5470 | 5470 | 5450 | 361 |
| 358 | 20230822 | 124300 | 2863638370 | 5470 | 5490 | 5490 | 5470 | 160 |
| 359 | 20230822 | 124200 | 2862760170 | 5500 | 5480 | 5500 | 5480 | 1363 |
| 360 | 20230822 | 124100 | 2855276650 | 5480 | 5450 | 5480 | 5450 | 19 |
| 361 | 20230822 | 124000 | 2855172730 | 5480 | 5400 | 5480 | 5400 | 1928 |
| 362 | 20230822 | 123900 | 2844694170 | 5390 | 5410 | 5430 | 5380 | 2507 |
| 363 | 20230822 | 123800 | 2831153980 | 5410 | 5430 | 5430 | 5410 | 553 |
| 364 | 20230822 | 123700 | 2828161240 | 5430 | 5450 | 5450 | 5410 | 2222 |
| 365 | 20230822 | 123600 | 2816102800 | 5440 | 5460 | 5460 | 5440 | 222 |
| 366 | 20230822 | 123500 | 2814894260 | 5460 | 5470 | 5510 | 5460 | 535 |
| 367 | 20230822 | 123400 | 2811955510 | 5480 | 5480 | 5480 | 5480 | 1 |
| 368 | 20230822 | 123300 | 2811950030 | 5450 | 5460 | 5480 | 5450 | 1015 |
| 369 | 20230822 | 123200 | 2806406730 | 5460 | 5480 | 5480 | 5440 | 332 |
| 370 | 20230822 | 123100 | 2804597070 | 5480 | 5510 | 5530 | 5480 | 869 |
| 371 | 20230822 | 123000 | 2799791900 | 5500 | 5470 | 5530 | 5470 | 644 |
| 372 | 20230822 | 122900 | 2796256400 | 5490 | 5470 | 5490 | 5430 | 1442 |
| 373 | 20230822 | 122800 | 2788382770 | 5490 | 5530 | 5530 | 5470 | 470 |
| 374 | 20230822 | 122700 | 2785796840 | 5530 | 5530 | 5560 | 5530 | 2171 |
| 375 | 20230822 | 122600 | 2773770270 | 5520 | 5540 | 5560 | 5520 | 1807 |
| 376 | 20230822 | 122500 | 2763762650 | 5540 | 5530 | 5550 | 5520 | 1429 |
| 377 | 20230822 | 122400 | 2755844170 | 5530 | 5520 | 5530 | 5510 | 2369 |
| 378 | 20230822 | 122300 | 2742763800 | 5530 | 5490 | 5530 | 5490 | 684 |
| 379 | 20230822 | 122200 | 2739002930 | 5490 | 5520 | 5530 | 5480 | 3867 |
| 380 | 20230822 | 122100 | 2717738550 | 5500 | 5480 | 5530 | 5470 | 5057 |
| 381 | 20230822 | 122000 | 2689958760 | 5470 | 5480 | 5490 | 5460 | 1207 |
| 382 | 20230822 | 121900 | 2683337100 | 5460 | 5460 | 5490 | 5460 | 651 |
| 383 | 20230822 | 121800 | 2679774300 | 5480 | 5440 | 5490 | 5440 | 262 |
| 384 | 20230822 | 121700 | 2678340880 | 5490 | 5460 | 5500 | 5430 | 1501 |
| 385 | 20230822 | 121600 | 2670134930 | 5460 | 5440 | 5470 | 5430 | 434 |
| 386 | 20230822 | 121500 | 2667765920 | 5450 | 5440 | 5450 | 5440 | 73 |
| 387 | 20230822 | 121400 | 2667368730 | 5440 | 5440 | 5440 | 5440 | 384 |
| 388 | 20230822 | 121300 | 2665279770 | 5450 | 5450 | 5450 | 5440 | 21 |
| 389 | 20230822 | 121200 | 2665165460 | 5450 | 5440 | 5450 | 5440 | 37 |
| 390 | 20230822 | 121100 | 2664963990 | 5440 | 5470 | 5470 | 5440 | 619 |
| 391 | 20230822 | 121000 | 2661586250 | 5460 | 5460 | 5470 | 5460 | 288 |
| 392 | 20230822 | 120900 | 2660012170 | 5470 | 5460 | 5470 | 5450 | 487 |
| 393 | 20230822 | 120800 | 2657356200 | 5460 | 5450 | 5460 | 5450 | 198 |
| 394 | 20230822 | 120700 | 2656275720 | 5460 | 5440 | 5470 | 5440 | 179 |
| 395 | 20230822 | 120600 | 2655300400 | 5430 | 5440 | 5450 | 5430 | 241 |
| 396 | 20230822 | 120500 | 2653988810 | 5440 | 5450 | 5470 | 5430 | 667 |
| 397 | 20230822 | 120400 | 2650358260 | 5440 | 5400 | 5440 | 5400 | 2136 |
| 398 | 20230822 | 120300 | 2638770100 | 5400 | 5380 | 5410 | 5380 | 1203 |
| 399 | 20230822 | 120200 | 2632290300 | 5390 | 5400 | 5400 | 5380 | 345 |
| 400 | 20230822 | 120100 | 2630432780 | 5400 | 5420 | 5420 | 5400 | 1558 |
| 401 | 20230822 | 120000 | 2622014120 | 5420 | 5430 | 5430 | 5420 | 500 |
| 402 | 20230822 | 115900 | 2619302400 | 5430 | 5420 | 5430 | 5410 | 82 |
| 403 | 20230822 | 115800 | 2618858050 | 5420 | 5410 | 5430 | 5410 | 331 |
| 404 | 20230822 | 115700 | 2617064170 | 5430 | 5420 | 5430 | 5410 | 539 |
| 405 | 20230822 | 115600 | 2614147680 | 5410 | 5410 | 5430 | 5410 | 537 |
| 406 | 20230822 | 115500 | 2611240310 | 5420 | 5430 | 5440 | 5380 | 2366 |
| 407 | 20230822 | 115400 | 2598482470 | 5430 | 5440 | 5440 | 5390 | 2591 |
| 408 | 20230822 | 115300 | 2584478540 | 5430 | 5460 | 5460 | 5420 | 1451 |
| 409 | 20230822 | 115200 | 2576591050 | 5450 | 5500 | 5500 | 5450 | 838 |
| 410 | 20230822 | 115100 | 2572006040 | 5490 | 5460 | 5490 | 5400 | 8335 |
| 411 | 20230822 | 115000 | 2526633250 | 5470 | 5520 | 5520 | 5470 | 1809 |
| 412 | 20230822 | 114900 | 2516720790 | 5520 | 5550 | 5550 | 5520 | 2081 |
| 413 | 20230822 | 114800 | 2505188920 | 5550 | 5570 | 5570 | 5550 | 5177 |
| 414 | 20230822 | 114700 | 2476442720 | 5560 | 5570 | 5580 | 5560 | 4150 |
| 415 | 20230822 | 114600 | 2453312810 | 5570 | 5510 | 5570 | 5510 | 863 |
| 416 | 20230822 | 114500 | 2448540810 | 5520 | 5580 | 5580 | 5490 | 7681 |
| 417 | 20230822 | 114400 | 2406090370 | 5590 | 5600 | 5620 | 5570 | 4112 |
| 418 | 20230822 | 114300 | 2383129870 | 5590 | 5580 | 5590 | 5550 | 2821 |
| 419 | 20230822 | 114200 | 2367390490 | 5590 | 5630 | 5630 | 5580 | 2278 |
| 420 | 20230822 | 114100 | 2354627050 | 5630 | 5650 | 5670 | 5630 | 3323 |
| 421 | 20230822 | 114000 | 2335877250 | 5650 | 5720 | 5730 | 5650 | 3882 |
| 422 | 20230822 | 113900 | 2313786180 | 5720 | 5740 | 5760 | 5690 | 5211 |
| 423 | 20230822 | 113800 | 2283940120 | 5770 | 5710 | 5770 | 5680 | 2700 |
| 424 | 20230822 | 113700 | 2268495150 | 5730 | 5780 | 5780 | 5680 | 8278 |
| 425 | 20230822 | 113600 | 2221092960 | 5780 | 5670 | 5800 | 5670 | 33270 |
| 426 | 20230822 | 113500 | 2030518240 | 5670 | 5660 | 5690 | 5630 | 3181 |
| 427 | 20230822 | 113400 | 2012500080 | 5660 | 5640 | 5670 | 5620 | 4018 |
| 428 | 20230822 | 113300 | 1989825380 | 5650 | 5650 | 5680 | 5620 | 2730 |
| 429 | 20230822 | 113200 | 1974367050 | 5650 | 5650 | 5690 | 5640 | 1860 |
| 430 | 20230822 | 113100 | 1963844800 | 5690 | 5600 | 5690 | 5590 | 5382 |
| 431 | 20230822 | 113000 | 1933530210 | 5600 | 5600 | 5600 | 5550 | 522 |
| 432 | 20230822 | 112900 | 1930624240 | 5600 | 5590 | 5600 | 5550 | 1642 |
| 433 | 20230822 | 112800 | 1921475920 | 5600 | 5530 | 5620 | 5530 | 1756 |
| 434 | 20230822 | 112700 | 1911694520 | 5530 | 5540 | 5550 | 5520 | 2493 |
| 435 | 20230822 | 112600 | 1897901750 | 5530 | 5550 | 5550 | 5530 | 6120 |
| 436 | 20230822 | 112500 | 1864015180 | 5550 | 5590 | 5590 | 5540 | 4095 |
| 437 | 20230822 | 112400 | 1841270300 | 5590 | 5660 | 5680 | 5580 | 16729 |
| 438 | 20230822 | 112300 | 1747185390 | 5680 | 5690 | 5700 | 5660 | 5467 |
| 439 | 20230822 | 112200 | 1716126270 | 5680 | 5640 | 5690 | 5640 | 3048 |
| 440 | 20230822 | 112100 | 1698866750 | 5630 | 5710 | 5710 | 5630 | 4081 |
| 441 | 20230822 | 112000 | 1675759110 | 5710 | 5690 | 5740 | 5640 | 10379 |
| 442 | 20230822 | 111900 | 1616602640 | 5700 | 5600 | 5700 | 5600 | 5688 |
| 443 | 20230822 | 111800 | 1584513220 | 5600 | 5710 | 5710 | 5600 | 13271 |
| 444 | 20230822 | 111700 | 1509466570 | 5690 | 5830 | 5830 | 5690 | 38647 |
| 445 | 20230822 | 111600 | 1287169050 | 5820 | 5750 | 5870 | 5720 | 55803 |
| 446 | 20230822 | 111500 | 964567910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 447 | 20230822 | 111400 | 964567910 | 5690 | 5580 | 5690 | 5580 | 8943 |
| 448 | 20230822 | 111300 | 914098420 | 5590 | 5540 | 5600 | 5540 | 6328 |
| 449 | 20230822 | 111200 | 878759980 | 5540 | 5480 | 5540 | 5480 | 1434 |
| 450 | 20230822 | 111100 | 870859910 | 5500 | 5500 | 5510 | 5470 | 466 |
| 451 | 20230822 | 111000 | 868298020 | 5500 | 5500 | 5510 | 5490 | 823 |
| 452 | 20230822 | 110900 | 863771510 | 5500 | 5500 | 5500 | 5470 | 1642 |
| 453 | 20230822 | 110800 | 854786090 | 5510 | 5530 | 5550 | 5470 | 891 |
| 454 | 20230822 | 110700 | 849874520 | 5510 | 5480 | 5550 | 5480 | 818 |
| 455 | 20230822 | 110600 | 845354790 | 5560 | 5460 | 5570 | 5450 | 4029 |
| 456 | 20230822 | 110500 | 823226050 | 5460 | 5530 | 5540 | 5440 | 7756 |
| 457 | 20230822 | 110400 | 780545490 | 5530 | 5580 | 5590 | 5530 | 6892 |
| 458 | 20230822 | 110300 | 742200900 | 5590 | 5520 | 5590 | 5520 | 5216 |
| 459 | 20230822 | 110200 | 713250120 | 5500 | 5500 | 5530 | 5490 | 2747 |
| 460 | 20230822 | 110100 | 698118840 | 5500 | 5480 | 5500 | 5450 | 5067 |
| 461 | 20230822 | 110000 | 670356900 | 5450 | 5490 | 5500 | 5450 | 2941 |
| 462 | 20230822 | 105900 | 654258100 | 5500 | 5520 | 5540 | 5500 | 5324 |
| 463 | 20230822 | 105800 | 624892760 | 5540 | 5430 | 5540 | 5430 | 8779 |
| 464 | 20230822 | 105700 | 576577030 | 5400 | 5500 | 5510 | 5400 | 4860 |
| 465 | 20230822 | 105600 | 549968910 | 5530 | 5460 | 5560 | 5390 | 8885 |
| 466 | 20230822 | 105500 | 501201690 | 5440 | 5510 | 5510 | 5440 | 3179 |
| 467 | 20230822 | 105400 | 483812080 | 5510 | 5470 | 5510 | 5370 | 5200 |
| 468 | 20230822 | 105300 | 455426430 | 5480 | 5560 | 5640 | 5480 | 13020 |
| 469 | 20230822 | 105200 | 383105520 | 5560 | 5380 | 5560 | 5380 | 12814 |
| 470 | 20230822 | 105100 | 312947010 | 5410 | 5340 | 5410 | 5340 | 5988 |
| 471 | 20230822 | 105000 | 280724160 | 5340 | 5300 | 5340 | 5300 | 643 |
| 472 | 20230822 | 104900 | 277302700 | 5330 | 5310 | 5330 | 5300 | 605 |
| 473 | 20230822 | 104800 | 274092860 | 5320 | 5350 | 5350 | 5320 | 1380 |
| 474 | 20230822 | 104700 | 266714260 | 5350 | 5350 | 5360 | 5310 | 3329 |
| 475 | 20230822 | 104600 | 248903860 | 5350 | 5260 | 5350 | 5260 | 6507 |
| 476 | 20230822 | 104500 | 214391390 | 5250 | 5240 | 5250 | 5240 | 518 |
| 477 | 20230822 | 104400 | 211672070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 478 | 20230822 | 104300 | 211672070 | 5220 | 5230 | 5230 | 5220 | 518 |
| 479 | 20230822 | 104200 | 208963110 | 5230 | 5240 | 5240 | 5230 | 565 |
| 480 | 20230822 | 104100 | 206007480 | 5230 | 5260 | 5260 | 5230 | 434 |
| 481 | 20230822 | 104000 | 203725330 | 5260 | 5260 | 5260 | 5260 | 206 |
| 482 | 20230822 | 103900 | 202641770 | 5280 | 5260 | 5290 | 5260 | 698 |
| 483 | 20230822 | 103800 | 198966960 | 5260 | 5250 | 5260 | 5250 | 106 |
| 484 | 20230822 | 103700 | 198409500 | 5260 | 5230 | 5260 | 5230 | 288 |
| 485 | 20230822 | 103600 | 196903140 | 5240 | 5240 | 5240 | 5240 | 0 |
| 486 | 20230822 | 103500 | 196903140 | 5240 | 5240 | 5240 | 5230 | 1618 |
| 487 | 20230822 | 103400 | 188431300 | 5240 | 5230 | 5240 | 5230 | 472 |
| 488 | 20230822 | 103300 | 185962720 | 5220 | 5220 | 5220 | 5220 | 66 |
| 489 | 20230822 | 103200 | 185618200 | 5210 | 5210 | 5210 | 5210 | 0 |
| 490 | 20230822 | 103100 | 185618200 | 5210 | 5210 | 5210 | 5210 | 0 |
| 491 | 20230822 | 103000 | 185618200 | 5210 | 5210 | 5210 | 5210 | 496 |
| 492 | 20230822 | 102900 | 183034040 | 5210 | 5230 | 5230 | 5210 | 237 |
| 493 | 20230822 | 102800 | 181798070 | 5200 | 5200 | 5200 | 5200 | 0 |
| 494 | 20230822 | 102700 | 181798070 | 5200 | 5200 | 5200 | 5200 | 217 |
| 495 | 20230822 | 102600 | 180669670 | 5200 | 5200 | 5200 | 5200 | 27 |
| 496 | 20230822 | 102500 | 180529270 | 5200 | 5200 | 5200 | 5200 | 0 |
| 497 | 20230822 | 102400 | 180529270 | 5200 | 5200 | 5200 | 5200 | 0 |
| 498 | 20230822 | 102300 | 180529270 | 5200 | 5200 | 5200 | 5200 | 0 |
| 499 | 20230822 | 102200 | 180529270 | 5200 | 5200 | 5200 | 5200 | 0 |
| 500 | 20230822 | 102100 | 180529270 | 5200 | 5200 | 5210 | 5190 | 377 |
| 501 | 20230822 | 102000 | 178567940 | 5200 | 5240 | 5240 | 5200 | 798 |
| 502 | 20230822 | 101900 | 174414860 | 5240 | 5270 | 5290 | 5240 | 411 |
| 503 | 20230822 | 101800 | 172245460 | 5270 | 5250 | 5280 | 5250 | 649 |
| 504 | 20230822 | 101700 | 168825750 | 5240 | 5240 | 5240 | 5240 | 1 |
| 505 | 20230822 | 101600 | 168820510 | 5250 | 5230 | 5250 | 5230 | 632 |
| 506 | 20230822 | 101500 | 165511040 | 5230 | 5230 | 5230 | 5230 | 10 |
| 507 | 20230822 | 101400 | 165458740 | 5240 | 5230 | 5240 | 5230 | 12 |
| 508 | 20230822 | 101300 | 165395930 | 5200 | 5220 | 5220 | 5200 | 356 |
| 509 | 20230822 | 101200 | 163539010 | 5220 | 5230 | 5230 | 5220 | 14 |
| 510 | 20230822 | 101100 | 163465830 | 5200 | 5200 | 5200 | 5200 | 180 |
| 511 | 20230822 | 101000 | 162529830 | 5200 | 5210 | 5210 | 5200 | 188 |
| 512 | 20230822 | 100900 | 161551330 | 5210 | 5210 | 5220 | 5210 | 264 |
| 513 | 20230822 | 100800 | 160175850 | 5210 | 5210 | 5210 | 5210 | 127 |
| 514 | 20230822 | 100700 | 159514180 | 5190 | 5170 | 5220 | 5170 | 448 |
| 515 | 20230822 | 100600 | 157186940 | 5160 | 5240 | 5240 | 5150 | 1128 |
| 516 | 20230822 | 100500 | 151331630 | 5250 | 5250 | 5250 | 5250 | 125 |
| 517 | 20230822 | 100400 | 150675380 | 5250 | 5250 | 5250 | 5250 | 104 |
| 518 | 20230822 | 100300 | 150129380 | 5260 | 5260 | 5260 | 5260 | 9 |
| 519 | 20230822 | 100200 | 150082040 | 5280 | 5250 | 5280 | 5250 | 311 |
| 520 | 20230822 | 100100 | 148442470 | 5250 | 5270 | 5270 | 5250 | 348 |
| 521 | 20230822 | 100000 | 146615360 | 5280 | 5280 | 5280 | 5280 | 50 |
| 522 | 20230822 | 095900 | 146351360 | 5280 | 5300 | 5300 | 5280 | 371 |
| 523 | 20230822 | 095800 | 144385720 | 5310 | 5310 | 5310 | 5280 | 1012 |
| 524 | 20230822 | 095700 | 139012760 | 5300 | 5300 | 5300 | 5300 | 340 |
| 525 | 20230822 | 095600 | 137210760 | 5280 | 5270 | 5280 | 5270 | 31 |
| 526 | 20230822 | 095500 | 137047200 | 5270 | 5250 | 5300 | 5250 | 134 |
| 527 | 20230822 | 095400 | 136338770 | 5270 | 5240 | 5280 | 5240 | 514 |
| 528 | 20230822 | 095300 | 133641670 | 5240 | 5240 | 5270 | 5240 | 795 |
| 529 | 20230822 | 095200 | 129472120 | 5240 | 5220 | 5260 | 5220 | 5085 |
| 530 | 20230822 | 095100 | 102786850 | 5220 | 5170 | 5220 | 5170 | 903 |
| 531 | 20230822 | 095000 | 98094840 | 5170 | 5170 | 5170 | 5170 | 0 |
| 532 | 20230822 | 094900 | 98094840 | 5170 | 5170 | 5170 | 5170 | 98 |
| 533 | 20230822 | 094800 | 97588180 | 5170 | 5180 | 5180 | 5170 | 214 |
| 534 | 20230822 | 094700 | 96480780 | 5170 | 5160 | 5170 | 5160 | 202 |
| 535 | 20230822 | 094600 | 95436460 | 5170 | 5170 | 5170 | 5170 | 0 |
| 536 | 20230822 | 094500 | 95436460 | 5170 | 5170 | 5170 | 5170 | 1 |
| 537 | 20230822 | 094400 | 95431290 | 5170 | 5150 | 5170 | 5150 | 59 |
| 538 | 20230822 | 094300 | 95127420 | 5150 | 5140 | 5150 | 5140 | 31 |
| 539 | 20230822 | 094200 | 94968070 | 5130 | 5130 | 5130 | 5130 | 27 |
| 540 | 20230822 | 094100 | 94829560 | 5130 | 5130 | 5130 | 5130 | 0 |
| 541 | 20230822 | 094000 | 94829560 | 5130 | 5130 | 5130 | 5130 | 2 |
| 542 | 20230822 | 093900 | 94819300 | 5140 | 5140 | 5140 | 5140 | 0 |
| 543 | 20230822 | 093800 | 94819300 | 5140 | 5140 | 5140 | 5140 | 1 |
| 544 | 20230822 | 093700 | 94814160 | 5140 | 5140 | 5140 | 5130 | 266 |
| 545 | 20230822 | 093600 | 93446930 | 5100 | 5080 | 5100 | 5060 | 36 |
| 546 | 20230822 | 093500 | 93263970 | 5100 | 5100 | 5100 | 5100 | 2 |
| 547 | 20230822 | 093400 | 93253770 | 5090 | 5080 | 5090 | 5080 | 152 |
| 548 | 20230822 | 093300 | 92480440 | 5080 | 5080 | 5080 | 5080 | 86 |
| 549 | 20230822 | 093200 | 92043560 | 5070 | 5050 | 5070 | 5050 | 134 |
| 550 | 20230822 | 093100 | 91364850 | 5060 | 5100 | 5100 | 5050 | 1257 |
| 551 | 20230822 | 093000 | 85001080 | 5110 | 5110 | 5110 | 5110 | 0 |
| 552 | 20230822 | 092900 | 85001080 | 5110 | 5080 | 5110 | 5080 | 160 |
| 553 | 20230822 | 092800 | 84188160 | 5110 | 5110 | 5110 | 5070 | 1440 |
| 554 | 20230822 | 092700 | 76837400 | 5120 | 5100 | 5150 | 5080 | 765 |
| 555 | 20230822 | 092600 | 72923780 | 5070 | 5150 | 5150 | 5070 | 4200 |
| 556 | 20230822 | 092500 | 51490890 | 5150 | 5150 | 5150 | 5150 | 0 |
| 557 | 20230822 | 092400 | 51490890 | 5150 | 5150 | 5150 | 5150 | 200 |
| 558 | 20230822 | 092300 | 50460890 | 5160 | 5160 | 5170 | 5160 | 4 |
| 559 | 20230822 | 092200 | 50440240 | 5160 | 5160 | 5160 | 5150 | 23 |
| 560 | 20230822 | 092100 | 50321570 | 5170 | 5160 | 5180 | 5160 | 46 |
| 561 | 20230822 | 092000 | 50083750 | 5150 | 5150 | 5150 | 5150 | 0 |
| 562 | 20230822 | 091900 | 50083750 | 5150 | 5150 | 5150 | 5150 | 0 |
| 563 | 20230822 | 091800 | 50083750 | 5150 | 5150 | 5150 | 5150 | 0 |
| 564 | 20230822 | 091700 | 50083750 | 5150 | 5160 | 5180 | 5150 | 242 |
| 565 | 20230822 | 091600 | 48830900 | 5180 | 5180 | 5180 | 5180 | 71 |
| 566 | 20230822 | 091500 | 48463120 | 5180 | 5160 | 5180 | 5160 | 665 |
| 567 | 20230822 | 091400 | 45021590 | 5150 | 5150 | 5150 | 5150 | 1 |
| 568 | 20230822 | 091300 | 45016440 | 5160 | 5170 | 5170 | 5150 | 81 |
| 569 | 20230822 | 091200 | 44597900 | 5170 | 5170 | 5180 | 5170 | 1241 |
| 570 | 20230822 | 091100 | 38173980 | 5130 | 5120 | 5170 | 5120 | 3502 |
| 571 | 20230822 | 091000 | 20163280 | 5120 | 5120 | 5120 | 5120 | 386 |
| 572 | 20230822 | 090900 | 18186960 | 5120 | 5120 | 5120 | 5120 | 14 |
| 573 | 20230822 | 090800 | 18115280 | 5130 | 5120 | 5130 | 5120 | 307 |
| 574 | 20230822 | 090700 | 16541440 | 5120 | 5120 | 5120 | 5120 | 0 |
| 575 | 20230822 | 090600 | 16541440 | 5120 | 5160 | 5160 | 5120 | 1674 |
| 576 | 20230822 | 090500 | 7923170 | 5150 | 5150 | 5150 | 5150 | 0 |
| 577 | 20230822 | 090400 | 7923170 | 5150 | 5150 | 5150 | 5150 | 43 |
| 578 | 20230822 | 090300 | 7701720 | 5150 | 5150 | 5150 | 5150 | 0 |
| 579 | 20230822 | 090200 | 7701720 | 5150 | 5160 | 5160 | 5150 | 356 |
| 580 | 20230822 | 090100 | 5864970 | 5160 | 5170 | 5170 | 5160 | 47 |
| 581 | 20230822 | 090000 | 5622040 | 5170 | 5180 | 5180 | 5170 | 1086 |