36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 3 | 20230822 | 190900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 4 | 20230822 | 190800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 5 | 20230822 | 190700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 6 | 20230822 | 190600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 7 | 20230822 | 190500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 8 | 20230822 | 190400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 9 | 20230822 | 190300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 10 | 20230822 | 190200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 11 | 20230822 | 190100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 12 | 20230822 | 190000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 13 | 20230822 | 185900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 14 | 20230822 | 185800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 15 | 20230822 | 185700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 16 | 20230822 | 185600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 17 | 20230822 | 185500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 18 | 20230822 | 185400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 19 | 20230822 | 185300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 20 | 20230822 | 185200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 21 | 20230822 | 185100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 22 | 20230822 | 185000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 23 | 20230822 | 184900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 24 | 20230822 | 184800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 25 | 20230822 | 184700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 26 | 20230822 | 184600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 27 | 20230822 | 184500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 28 | 20230822 | 184400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 29 | 20230822 | 184300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 30 | 20230822 | 184200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 31 | 20230822 | 184100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 32 | 20230822 | 184000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 33 | 20230822 | 183900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 34 | 20230822 | 183800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 35 | 20230822 | 183700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 36 | 20230822 | 183600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 37 | 20230822 | 183500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 38 | 20230822 | 183400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 39 | 20230822 | 183300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 40 | 20230822 | 183200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 41 | 20230822 | 183100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 42 | 20230822 | 183000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 43 | 20230822 | 182900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 44 | 20230822 | 182800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 45 | 20230822 | 182700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 46 | 20230822 | 182600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 47 | 20230822 | 182500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 48 | 20230822 | 182400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 49 | 20230822 | 182300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 50 | 20230822 | 182200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 51 | 20230822 | 182100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 52 | 20230822 | 182000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 53 | 20230822 | 181900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 54 | 20230822 | 181800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 55 | 20230822 | 181700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 56 | 20230822 | 181600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 57 | 20230822 | 181500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 58 | 20230822 | 181400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 59 | 20230822 | 181300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 60 | 20230822 | 181200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 61 | 20230822 | 181100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 62 | 20230822 | 181000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 63 | 20230822 | 180900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 64 | 20230822 | 180800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 65 | 20230822 | 180700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 66 | 20230822 | 180600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 67 | 20230822 | 180500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 68 | 20230822 | 180400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 69 | 20230822 | 180300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 70 | 20230822 | 180200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 71 | 20230822 | 180100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 72 | 20230822 | 180000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 73 | 20230822 | 175900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 74 | 20230822 | 175800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 75 | 20230822 | 175700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 76 | 20230822 | 175600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 77 | 20230822 | 175500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 78 | 20230822 | 175400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 79 | 20230822 | 175300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 80 | 20230822 | 175200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 81 | 20230822 | 175100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 82 | 20230822 | 175000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 83 | 20230822 | 174900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 84 | 20230822 | 174800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 85 | 20230822 | 174700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 86 | 20230822 | 174600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 87 | 20230822 | 174500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 88 | 20230822 | 174400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 89 | 20230822 | 174300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 90 | 20230822 | 174200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 91 | 20230822 | 174100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 92 | 20230822 | 174000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 93 | 20230822 | 173900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 94 | 20230822 | 173800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 95 | 20230822 | 173700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 96 | 20230822 | 173600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 97 | 20230822 | 173500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 98 | 20230822 | 173400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 99 | 20230822 | 173300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 100 | 20230822 | 173200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 101 | 20230822 | 173100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 102 | 20230822 | 173000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 103 | 20230822 | 172900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 104 | 20230822 | 172800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 105 | 20230822 | 172700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 106 | 20230822 | 172600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 107 | 20230822 | 172500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 108 | 20230822 | 172400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 109 | 20230822 | 172300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 110 | 20230822 | 172200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 111 | 20230822 | 172100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 112 | 20230822 | 172000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 113 | 20230822 | 171900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 114 | 20230822 | 171800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 115 | 20230822 | 171700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 116 | 20230822 | 171600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 117 | 20230822 | 171500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 118 | 20230822 | 171400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 119 | 20230822 | 171300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 120 | 20230822 | 171200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 121 | 20230822 | 171100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 122 | 20230822 | 171000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 123 | 20230822 | 170900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 124 | 20230822 | 170800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 125 | 20230822 | 170700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 126 | 20230822 | 170600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 127 | 20230822 | 170500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 128 | 20230822 | 170400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 129 | 20230822 | 170300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 130 | 20230822 | 170200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 131 | 20230822 | 170100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 132 | 20230822 | 170000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 133 | 20230822 | 165900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 134 | 20230822 | 165800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 135 | 20230822 | 165700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 136 | 20230822 | 165600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 137 | 20230822 | 165500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 138 | 20230822 | 165400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 139 | 20230822 | 165300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 140 | 20230822 | 165200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 141 | 20230822 | 165100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 142 | 20230822 | 165000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 143 | 20230822 | 164900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 144 | 20230822 | 164800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 145 | 20230822 | 164700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 146 | 20230822 | 164600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 147 | 20230822 | 164500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 148 | 20230822 | 164400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 149 | 20230822 | 164300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 150 | 20230822 | 164200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 151 | 20230822 | 164100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 152 | 20230822 | 164000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 153 | 20230822 | 163900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 154 | 20230822 | 163800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 155 | 20230822 | 163700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 156 | 20230822 | 163600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 157 | 20230822 | 163500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 158 | 20230822 | 163400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 159 | 20230822 | 163300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 160 | 20230822 | 163200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 161 | 20230822 | 163100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 162 | 20230822 | 163000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 163 | 20230822 | 162900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 164 | 20230822 | 162800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 165 | 20230822 | 162700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 166 | 20230822 | 162600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 167 | 20230822 | 162500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 168 | 20230822 | 162400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 169 | 20230822 | 162300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 170 | 20230822 | 162200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 171 | 20230822 | 162100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 172 | 20230822 | 162000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 173 | 20230822 | 161900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 174 | 20230822 | 161800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 175 | 20230822 | 161700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 176 | 20230822 | 161600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 177 | 20230822 | 161500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 178 | 20230822 | 161400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 179 | 20230822 | 161300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 180 | 20230822 | 161200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 181 | 20230822 | 161100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 182 | 20230822 | 161000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 183 | 20230822 | 160900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20230822 | 160800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20230822 | 160700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20230822 | 160600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20230822 | 160500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20230822 | 160400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20230822 | 160300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20230822 | 160200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20230822 | 160100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20230822 | 160000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20230822 | 155900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 194 | 20230822 | 155800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 195 | 20230822 | 155700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 196 | 20230822 | 155600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 197 | 20230822 | 155500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 198 | 20230822 | 155400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 199 | 20230822 | 155300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 200 | 20230822 | 155200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 201 | 20230822 | 155100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 202 | 20230822 | 155000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 203 | 20230822 | 154900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 204 | 20230822 | 154800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 205 | 20230822 | 154700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 206 | 20230822 | 154600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 207 | 20230822 | 154500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20230822 | 154400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20230822 | 154300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20230822 | 154200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20230822 | 154100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20230822 | 154000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 213 | 20230822 | 153900 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20230822 | 153800 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20230822 | 153700 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20230822 | 153600 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20230822 | 153500 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 218 | 20230822 | 153400 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 219 | 20230822 | 153300 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 220 | 20230822 | 153200 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 221 | 20230822 | 153100 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 222 | 20230822 | 153000 | 71868902000 | 109000 | 109000 | 109000 | 109000 | 18701 |
| 223 | 20230822 | 152900 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 224 | 20230822 | 152800 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 225 | 20230822 | 152700 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 226 | 20230822 | 152600 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 227 | 20230822 | 152500 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 228 | 20230822 | 152400 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 229 | 20230822 | 152300 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 230 | 20230822 | 152200 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 231 | 20230822 | 152100 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 232 | 20230822 | 152000 | 69830493000 | 109100 | 109100 | 109100 | 109100 | 0 |
| 233 | 20230822 | 151900 | 69830493000 | 109100 | 109200 | 109200 | 108900 | 2365 |
| 234 | 20230822 | 151800 | 69572544100 | 109300 | 109400 | 109400 | 109200 | 1807 |
| 235 | 20230822 | 151700 | 69375019500 | 109400 | 109400 | 109600 | 109300 | 1643 |
| 236 | 20230822 | 151600 | 69195194800 | 109400 | 109500 | 109700 | 109400 | 4980 |
| 237 | 20230822 | 151500 | 68649806000 | 109500 | 109600 | 109700 | 109500 | 2297 |
| 238 | 20230822 | 151400 | 68398033200 | 109600 | 109500 | 109700 | 109500 | 2109 |
| 239 | 20230822 | 151300 | 68166833200 | 109500 | 109700 | 109700 | 109500 | 1961 |
| 240 | 20230822 | 151200 | 67951884500 | 109700 | 109600 | 109800 | 109500 | 2809 |
| 241 | 20230822 | 151100 | 67643868700 | 109600 | 109400 | 109600 | 109400 | 1777 |
| 242 | 20230822 | 151000 | 67449286600 | 109500 | 109400 | 109500 | 109300 | 2164 |
| 243 | 20230822 | 150900 | 67212490300 | 109400 | 109300 | 109500 | 109300 | 1721 |
| 244 | 20230822 | 150800 | 67024247700 | 109300 | 109200 | 109400 | 109200 | 1630 |
| 245 | 20230822 | 150700 | 66846080000 | 109200 | 109000 | 109300 | 109000 | 1298 |
| 246 | 20230822 | 150600 | 66704384900 | 109100 | 108900 | 109200 | 108900 | 1370 |
| 247 | 20230822 | 150500 | 66555063500 | 108900 | 108800 | 109100 | 108700 | 5322 |
| 248 | 20230822 | 150400 | 65975408500 | 108800 | 108800 | 108900 | 108800 | 1319 |
| 249 | 20230822 | 150300 | 65831893200 | 108800 | 108900 | 109000 | 108800 | 2672 |
| 250 | 20230822 | 150200 | 65540947000 | 108900 | 109000 | 109000 | 108900 | 1146 |
| 251 | 20230822 | 150100 | 65416122000 | 108900 | 108900 | 109000 | 108900 | 1793 |
| 252 | 20230822 | 150000 | 65220858100 | 109000 | 108900 | 109000 | 108900 | 1337 |
| 253 | 20230822 | 145900 | 65075237900 | 108900 | 108900 | 109000 | 108900 | 420 |
| 254 | 20230822 | 145800 | 65029489500 | 108900 | 108900 | 109000 | 108900 | 1358 |
| 255 | 20230822 | 145700 | 64881589200 | 108900 | 109000 | 109000 | 108900 | 791 |
| 256 | 20230822 | 145600 | 64795439200 | 109000 | 108900 | 109000 | 108900 | 815 |
| 257 | 20230822 | 145500 | 64706671900 | 108900 | 109000 | 109100 | 108900 | 1007 |
| 258 | 20230822 | 145400 | 64596941500 | 109000 | 109200 | 109300 | 108900 | 2205 |
| 259 | 20230822 | 145300 | 64356437000 | 109200 | 109200 | 109300 | 109200 | 959 |
| 260 | 20230822 | 145200 | 64251711900 | 109200 | 109200 | 109300 | 109200 | 1346 |
| 261 | 20230822 | 145100 | 64104702200 | 109200 | 108900 | 109300 | 108900 | 5000 |
| 262 | 20230822 | 145000 | 63559001500 | 109000 | 109000 | 109000 | 108900 | 678 |
| 263 | 20230822 | 144900 | 63485147800 | 108900 | 108900 | 109000 | 108900 | 760 |
| 264 | 20230822 | 144800 | 63402373200 | 108900 | 109000 | 109000 | 108800 | 695 |
| 265 | 20230822 | 144700 | 63326706500 | 109000 | 109000 | 109000 | 108800 | 2218 |
| 266 | 20230822 | 144600 | 63085112200 | 109000 | 109100 | 109100 | 108900 | 1231 |
| 267 | 20230822 | 144500 | 62950938100 | 109100 | 109100 | 109200 | 109000 | 1573 |
| 268 | 20230822 | 144400 | 62779369500 | 109100 | 109000 | 109100 | 109000 | 2177 |
| 269 | 20230822 | 144300 | 62541908100 | 109100 | 109100 | 109100 | 109000 | 726 |
| 270 | 20230822 | 144200 | 62462765500 | 109100 | 109100 | 109200 | 109000 | 1198 |
| 271 | 20230822 | 144100 | 62332068100 | 109200 | 109100 | 109200 | 109000 | 390 |
| 272 | 20230822 | 144000 | 62289511200 | 109200 | 109100 | 109200 | 109000 | 1925 |
| 273 | 20230822 | 143900 | 62079491900 | 109100 | 109200 | 109200 | 109100 | 753 |
| 274 | 20230822 | 143800 | 61997330800 | 109200 | 109100 | 109200 | 109100 | 777 |
| 275 | 20230822 | 143700 | 61912506300 | 109100 | 109500 | 109500 | 109100 | 1377 |
| 276 | 20230822 | 143600 | 61762091400 | 109500 | 109400 | 109500 | 109300 | 1251 |
| 277 | 20230822 | 143500 | 61625249100 | 109400 | 109100 | 109400 | 109100 | 2580 |
| 278 | 20230822 | 143400 | 61343249300 | 109200 | 109200 | 109300 | 109000 | 1011 |
| 279 | 20230822 | 143300 | 61232897500 | 109300 | 109500 | 109500 | 109300 | 2370 |
| 280 | 20230822 | 143200 | 60973695000 | 109500 | 109200 | 109500 | 109200 | 3303 |
| 281 | 20230822 | 143100 | 60612527200 | 109200 | 109300 | 109300 | 109200 | 722 |
| 282 | 20230822 | 143000 | 60533682200 | 109300 | 109200 | 109300 | 109100 | 1708 |
| 283 | 20230822 | 142900 | 60347165000 | 109200 | 109200 | 109200 | 109000 | 1022 |
| 284 | 20230822 | 142800 | 60235674200 | 109200 | 108900 | 109200 | 108900 | 5889 |
| 285 | 20230822 | 142700 | 59593406600 | 108900 | 108900 | 109000 | 108800 | 721 |
| 286 | 20230822 | 142600 | 59514926600 | 108900 | 108900 | 109000 | 108800 | 1858 |
| 287 | 20230822 | 142500 | 59312632800 | 108900 | 108700 | 108900 | 108700 | 1048 |
| 288 | 20230822 | 142400 | 59198674200 | 108900 | 108900 | 108900 | 108600 | 1098 |
| 289 | 20230822 | 142300 | 59079259300 | 108800 | 108500 | 109000 | 108500 | 6682 |
| 290 | 20230822 | 142200 | 58352118900 | 108500 | 108800 | 108800 | 108500 | 4885 |
| 291 | 20230822 | 142100 | 57821559400 | 108700 | 108800 | 108800 | 108600 | 2803 |
| 292 | 20230822 | 142000 | 57516873500 | 108800 | 108800 | 108900 | 108700 | 1793 |
| 293 | 20230822 | 141900 | 57321821600 | 108700 | 108800 | 108900 | 108700 | 3440 |
| 294 | 20230822 | 141800 | 56947614000 | 108800 | 109000 | 109100 | 108800 | 7544 |
| 295 | 20230822 | 141700 | 56126477700 | 109100 | 109000 | 109100 | 109000 | 516 |
| 296 | 20230822 | 141600 | 56070230600 | 109000 | 109100 | 109100 | 109000 | 796 |
| 297 | 20230822 | 141500 | 55983458900 | 109000 | 109000 | 109100 | 109000 | 920 |
| 298 | 20230822 | 141400 | 55883163100 | 109000 | 109000 | 109100 | 109000 | 1288 |
| 299 | 20230822 | 141300 | 55742762100 | 109000 | 109000 | 109100 | 109000 | 824 |
| 300 | 20230822 | 141200 | 55652936700 | 109000 | 108800 | 109200 | 108800 | 4919 |
| 301 | 20230822 | 141100 | 55116681100 | 108800 | 108900 | 108900 | 108800 | 969 |
| 302 | 20230822 | 141000 | 55011204100 | 108900 | 108900 | 109000 | 108800 | 1712 |
| 303 | 20230822 | 140900 | 54824769000 | 108900 | 108900 | 109000 | 108900 | 1068 |
| 304 | 20230822 | 140800 | 54708458100 | 108900 | 109000 | 109100 | 108900 | 1881 |
| 305 | 20230822 | 140700 | 54503445600 | 109000 | 109100 | 109200 | 109000 | 1237 |
| 306 | 20230822 | 140600 | 54368566900 | 109100 | 108900 | 109200 | 108900 | 4281 |
| 307 | 20230822 | 140500 | 53901720600 | 109000 | 108900 | 109100 | 108900 | 3350 |
| 308 | 20230822 | 140400 | 53536534800 | 108900 | 109100 | 109200 | 108900 | 2503 |
| 309 | 20230822 | 140300 | 53263609200 | 109100 | 109200 | 109300 | 109000 | 2707 |
| 310 | 20230822 | 140200 | 52968106500 | 109200 | 109100 | 109300 | 109100 | 1374 |
| 311 | 20230822 | 140100 | 52818101700 | 109100 | 109100 | 109300 | 109000 | 2715 |
| 312 | 20230822 | 140000 | 52521755700 | 109100 | 109400 | 109400 | 109100 | 1121 |
| 313 | 20230822 | 135900 | 52399281900 | 109300 | 109400 | 109500 | 109300 | 1417 |
| 314 | 20230822 | 135800 | 52244276500 | 109400 | 109500 | 109500 | 109400 | 1005 |
| 315 | 20230822 | 135700 | 52134325400 | 109400 | 109400 | 109500 | 109400 | 340 |
| 316 | 20230822 | 135600 | 52097123500 | 109400 | 109500 | 109500 | 109400 | 244 |
| 317 | 20230822 | 135500 | 52070426300 | 109400 | 109400 | 109500 | 109300 | 1027 |
| 318 | 20230822 | 135400 | 51958082700 | 109400 | 109200 | 109600 | 109200 | 3594 |
| 319 | 20230822 | 135300 | 51565046200 | 109200 | 109200 | 109300 | 109200 | 404 |
| 320 | 20230822 | 135200 | 51520922900 | 109200 | 109200 | 109300 | 109200 | 347 |
| 321 | 20230822 | 135100 | 51483027700 | 109300 | 109100 | 109300 | 109100 | 728 |
| 322 | 20230822 | 135000 | 51403537400 | 109200 | 108900 | 109300 | 108800 | 6685 |
| 323 | 20230822 | 134900 | 50674228500 | 108900 | 109000 | 109100 | 108900 | 1632 |
| 324 | 20230822 | 134800 | 50496361600 | 109000 | 109000 | 109100 | 109000 | 924 |
| 325 | 20230822 | 134700 | 50395642300 | 109000 | 109000 | 109100 | 109000 | 1075 |
| 326 | 20230822 | 134600 | 50278466800 | 109000 | 109000 | 109100 | 109000 | 1935 |
| 327 | 20230822 | 134500 | 50067549500 | 109000 | 108900 | 109100 | 108900 | 4757 |
| 328 | 20230822 | 134400 | 49549262300 | 108900 | 108900 | 109000 | 108900 | 500 |
| 329 | 20230822 | 134300 | 49494811400 | 108900 | 109100 | 109100 | 108900 | 2294 |
| 330 | 20230822 | 134200 | 49244804000 | 109100 | 109100 | 109200 | 109100 | 380 |
| 331 | 20230822 | 134100 | 49203343500 | 109200 | 109100 | 109200 | 109100 | 297 |
| 332 | 20230822 | 134000 | 49170934000 | 109100 | 108900 | 109200 | 108900 | 2392 |
| 333 | 20230822 | 133900 | 48910148600 | 108900 | 109000 | 109100 | 108900 | 1349 |
| 334 | 20230822 | 133800 | 48763150300 | 109000 | 109200 | 109300 | 109000 | 1457 |
| 335 | 20230822 | 133700 | 48604104900 | 109200 | 109200 | 109300 | 109200 | 719 |
| 336 | 20230822 | 133600 | 48525563500 | 109200 | 109300 | 109300 | 109200 | 1267 |
| 337 | 20230822 | 133500 | 48387120900 | 109300 | 109200 | 109300 | 109200 | 710 |
| 338 | 20230822 | 133400 | 48309545200 | 109200 | 109000 | 109200 | 108900 | 3741 |
| 339 | 20230822 | 133300 | 47901505400 | 109000 | 108800 | 109100 | 108800 | 3822 |
| 340 | 20230822 | 133200 | 47485208100 | 108800 | 108900 | 109000 | 108800 | 3429 |
| 341 | 20230822 | 133100 | 47111760900 | 108900 | 109000 | 109100 | 108900 | 3916 |
| 342 | 20230822 | 133000 | 46684957500 | 109000 | 109000 | 109100 | 109000 | 1873 |
| 343 | 20230822 | 132900 | 46480781600 | 109000 | 109100 | 109200 | 109000 | 2898 |
| 344 | 20230822 | 132800 | 46164767800 | 109200 | 109100 | 109200 | 109100 | 816 |
| 345 | 20230822 | 132700 | 46075731500 | 109200 | 109200 | 109200 | 109100 | 881 |
| 346 | 20230822 | 132600 | 45979578900 | 109200 | 109300 | 109400 | 109200 | 743 |
| 347 | 20230822 | 132500 | 45898382500 | 109300 | 109300 | 109400 | 109300 | 807 |
| 348 | 20230822 | 132400 | 45810173300 | 109400 | 109300 | 109400 | 109300 | 379 |
| 349 | 20230822 | 132300 | 45768743300 | 109400 | 109300 | 109400 | 109300 | 592 |
| 350 | 20230822 | 132200 | 45704037200 | 109300 | 109400 | 109500 | 109300 | 1965 |
| 351 | 20230822 | 132100 | 45489047000 | 109400 | 109100 | 109500 | 109000 | 2004 |
| 352 | 20230822 | 132000 | 45270087000 | 109100 | 109100 | 109200 | 109000 | 5433 |
| 353 | 20230822 | 131900 | 44677418200 | 109100 | 109400 | 109500 | 109100 | 9366 |
| 354 | 20230822 | 131800 | 43653720000 | 109400 | 109400 | 109500 | 109400 | 573 |
| 355 | 20230822 | 131700 | 43591029300 | 109400 | 109500 | 109600 | 109400 | 1658 |
| 356 | 20230822 | 131600 | 43409538200 | 109500 | 109600 | 109700 | 109500 | 2127 |
| 357 | 20230822 | 131500 | 43176521700 | 109700 | 109600 | 109700 | 109600 | 813 |
| 358 | 20230822 | 131400 | 43087415900 | 109600 | 109500 | 109700 | 109500 | 2667 |
| 359 | 20230822 | 131300 | 42795132300 | 109600 | 109500 | 109600 | 109500 | 537 |
| 360 | 20230822 | 131200 | 42736321500 | 109600 | 109500 | 109600 | 109500 | 987 |
| 361 | 20230822 | 131100 | 42628238200 | 109500 | 109500 | 109600 | 109500 | 705 |
| 362 | 20230822 | 131000 | 42551017000 | 109500 | 109500 | 109600 | 109500 | 1015 |
| 363 | 20230822 | 130900 | 42439857200 | 109600 | 109600 | 109600 | 109500 | 621 |
| 364 | 20230822 | 130800 | 42371847100 | 109600 | 109500 | 109600 | 109500 | 1055 |
| 365 | 20230822 | 130700 | 42256315900 | 109500 | 109900 | 109900 | 109500 | 5679 |
| 366 | 20230822 | 130600 | 41633429600 | 109900 | 109800 | 109900 | 109800 | 1144 |
| 367 | 20230822 | 130500 | 41507811000 | 109800 | 109900 | 109900 | 109800 | 536 |
| 368 | 20230822 | 130400 | 41448906000 | 109900 | 109900 | 110000 | 109900 | 990 |
| 369 | 20230822 | 130300 | 41340100500 | 109900 | 109900 | 110000 | 109900 | 982 |
| 370 | 20230822 | 130200 | 41232176900 | 110000 | 110100 | 110200 | 109900 | 3015 |
| 371 | 20230822 | 130100 | 40900395400 | 110200 | 110200 | 110200 | 110100 | 231 |
| 372 | 20230822 | 130000 | 40874954700 | 110100 | 110100 | 110200 | 110100 | 426 |
| 373 | 20230822 | 125900 | 40828043800 | 110200 | 110100 | 110200 | 110100 | 425 |
| 374 | 20230822 | 125800 | 40781240800 | 110100 | 110100 | 110200 | 110100 | 230 |
| 375 | 20230822 | 125700 | 40755909000 | 110200 | 110200 | 110200 | 110100 | 307 |
| 376 | 20230822 | 125600 | 40722092400 | 110100 | 110200 | 110200 | 110100 | 242 |
| 377 | 20230822 | 125500 | 40695440500 | 110100 | 110300 | 110300 | 110100 | 2338 |
| 378 | 20230822 | 125400 | 40437741900 | 110300 | 110300 | 110400 | 110300 | 512 |
| 379 | 20230822 | 125300 | 40381264900 | 110300 | 110300 | 110400 | 110300 | 197 |
| 380 | 20230822 | 125200 | 40359528100 | 110400 | 110300 | 110400 | 110300 | 106 |
| 381 | 20230822 | 125100 | 40347831200 | 110300 | 110300 | 110400 | 110300 | 332 |
| 382 | 20230822 | 125000 | 40311210700 | 110300 | 110300 | 110400 | 110300 | 232 |
| 383 | 20230822 | 124900 | 40285616900 | 110400 | 110300 | 110400 | 110300 | 190 |
| 384 | 20230822 | 124800 | 40264647400 | 110400 | 110300 | 110400 | 110300 | 181 |
| 385 | 20230822 | 124700 | 40244674000 | 110300 | 110400 | 110500 | 110300 | 1473 |
| 386 | 20230822 | 124600 | 40082070000 | 110400 | 110300 | 110400 | 110300 | 513 |
| 387 | 20230822 | 124500 | 40025477600 | 110300 | 110300 | 110400 | 110300 | 98 |
| 388 | 20230822 | 124400 | 40014666900 | 110400 | 110300 | 110400 | 110300 | 166 |
| 389 | 20230822 | 124300 | 39996356700 | 110300 | 110200 | 110400 | 110200 | 1198 |
| 390 | 20230822 | 124200 | 39864188300 | 110300 | 110200 | 110300 | 110200 | 141 |
| 391 | 20230822 | 124100 | 39848646200 | 110300 | 110200 | 110300 | 110200 | 337 |
| 392 | 20230822 | 124000 | 39811500200 | 110300 | 110200 | 110300 | 110200 | 426 |
| 393 | 20230822 | 123900 | 39764550800 | 110200 | 110300 | 110300 | 110200 | 748 |
| 394 | 20230822 | 123800 | 39682109700 | 110300 | 110500 | 110500 | 110200 | 2438 |
| 395 | 20230822 | 123700 | 39413180500 | 110400 | 110400 | 110500 | 110400 | 580 |
| 396 | 20230822 | 123600 | 39349142600 | 110500 | 110400 | 110500 | 110400 | 149 |
| 397 | 20230822 | 123500 | 39332687900 | 110400 | 110500 | 110500 | 110400 | 639 |
| 398 | 20230822 | 123400 | 39262093200 | 110500 | 110500 | 110600 | 110500 | 503 |
| 399 | 20230822 | 123300 | 39206511600 | 110500 | 110500 | 110600 | 110500 | 298 |
| 400 | 20230822 | 123200 | 39173581300 | 110500 | 110500 | 110500 | 110500 | 343 |
| 401 | 20230822 | 123100 | 39135679800 | 110500 | 110600 | 110600 | 110500 | 130 |
| 402 | 20230822 | 123000 | 39121314300 | 110500 | 110600 | 110600 | 110500 | 339 |
| 403 | 20230822 | 122900 | 39083839700 | 110500 | 110500 | 110500 | 110400 | 179 |
| 404 | 20230822 | 122800 | 39064071200 | 110400 | 110500 | 110600 | 110400 | 687 |
| 405 | 20230822 | 122700 | 38988162000 | 110500 | 110500 | 110600 | 110500 | 55 |
| 406 | 20230822 | 122600 | 38982084300 | 110500 | 110500 | 110600 | 110400 | 608 |
| 407 | 20230822 | 122500 | 38914913200 | 110500 | 110500 | 110600 | 110400 | 1527 |
| 408 | 20230822 | 122400 | 38746158700 | 110500 | 110400 | 110500 | 110400 | 132 |
| 409 | 20230822 | 122300 | 38731580900 | 110400 | 110400 | 110600 | 110400 | 154 |
| 410 | 20230822 | 122200 | 38714577000 | 110500 | 110500 | 110600 | 110400 | 378 |
| 411 | 20230822 | 122100 | 38672826500 | 110500 | 110500 | 110600 | 110400 | 910 |
| 412 | 20230822 | 122000 | 38572302700 | 110600 | 110500 | 110600 | 110500 | 158 |
| 413 | 20230822 | 121900 | 38554843300 | 110500 | 110600 | 110600 | 110500 | 2023 |
| 414 | 20230822 | 121800 | 38331194000 | 110700 | 110600 | 110700 | 110600 | 76 |
| 415 | 20230822 | 121700 | 38322784300 | 110600 | 110600 | 110700 | 110600 | 350 |
| 416 | 20230822 | 121600 | 38284058600 | 110600 | 110700 | 110700 | 110600 | 870 |
| 417 | 20230822 | 121500 | 38187774000 | 110600 | 110700 | 110800 | 110600 | 436 |
| 418 | 20230822 | 121400 | 38139515900 | 110700 | 110600 | 110800 | 110600 | 208 |
| 419 | 20230822 | 121300 | 38116488500 | 110700 | 110700 | 110800 | 110600 | 1379 |
| 420 | 20230822 | 121200 | 37963828800 | 110700 | 110700 | 110800 | 110700 | 205 |
| 421 | 20230822 | 121100 | 37941121900 | 110700 | 110700 | 110800 | 110600 | 2235 |
| 422 | 20230822 | 121000 | 37693653900 | 110600 | 110700 | 110700 | 110600 | 452 |
| 423 | 20230822 | 120900 | 37643634400 | 110600 | 110600 | 110700 | 110600 | 196 |
| 424 | 20230822 | 120800 | 37621953500 | 110600 | 110600 | 110700 | 110600 | 59 |
| 425 | 20230822 | 120700 | 37615427000 | 110600 | 110600 | 110700 | 110500 | 688 |
| 426 | 20230822 | 120600 | 37539341300 | 110600 | 110600 | 110700 | 110500 | 352 |
| 427 | 20230822 | 120500 | 37500425800 | 110600 | 110500 | 110600 | 110500 | 1301 |
| 428 | 20230822 | 120400 | 37356554100 | 110500 | 110600 | 110600 | 110500 | 112 |
| 429 | 20230822 | 120300 | 37344177900 | 110500 | 110500 | 110500 | 110500 | 44 |
| 430 | 20230822 | 120200 | 37339315900 | 110500 | 110400 | 110600 | 110400 | 132 |
| 431 | 20230822 | 120100 | 37324730100 | 110400 | 110500 | 110600 | 110400 | 256 |
| 432 | 20230822 | 120000 | 37296449900 | 110500 | 110500 | 110600 | 110400 | 1351 |
| 433 | 20230822 | 115900 | 37147085000 | 110500 | 110400 | 110600 | 110400 | 227 |
| 434 | 20230822 | 115800 | 37122007600 | 110400 | 110400 | 110600 | 110400 | 294 |
| 435 | 20230822 | 115700 | 37089531100 | 110400 | 110600 | 110600 | 110400 | 367 |
| 436 | 20230822 | 115600 | 37048988400 | 110500 | 110400 | 110500 | 110400 | 406 |
| 437 | 20230822 | 115500 | 37004134600 | 110400 | 110300 | 110400 | 110300 | 198 |
| 438 | 20230822 | 115400 | 36982282500 | 110300 | 110300 | 110400 | 110200 | 4065 |
| 439 | 20230822 | 115300 | 36533687800 | 110300 | 110200 | 110400 | 110200 | 305 |
| 440 | 20230822 | 115200 | 36500042500 | 110200 | 110200 | 110300 | 110100 | 326 |
| 441 | 20230822 | 115100 | 36464108300 | 110100 | 110200 | 110200 | 110100 | 654 |
| 442 | 20230822 | 115000 | 36392056100 | 110200 | 110200 | 110300 | 110200 | 359 |
| 443 | 20230822 | 114900 | 36352474200 | 110200 | 110300 | 110300 | 110200 | 542 |
| 444 | 20230822 | 114800 | 36292723400 | 110300 | 110200 | 110300 | 110200 | 975 |
| 445 | 20230822 | 114700 | 36185200400 | 110200 | 110200 | 110300 | 110100 | 194 |
| 446 | 20230822 | 114600 | 36163825100 | 110100 | 110100 | 110300 | 110100 | 928 |
| 447 | 20230822 | 114500 | 36061579200 | 110100 | 110000 | 110300 | 110000 | 3226 |
| 448 | 20230822 | 114400 | 35706167200 | 110100 | 110000 | 110100 | 110000 | 311 |
| 449 | 20230822 | 114300 | 35671950800 | 110000 | 110100 | 110100 | 110000 | 1490 |
| 450 | 20230822 | 114200 | 35507966500 | 110100 | 110100 | 110200 | 110100 | 768 |
| 451 | 20230822 | 114100 | 35423400900 | 110100 | 110100 | 110200 | 110100 | 506 |
| 452 | 20230822 | 114000 | 35367682400 | 110100 | 110200 | 110200 | 110100 | 349 |
| 453 | 20230822 | 113900 | 35329250800 | 110100 | 110100 | 110200 | 110100 | 198 |
| 454 | 20230822 | 113800 | 35307450800 | 110100 | 110100 | 110200 | 110100 | 1268 |
| 455 | 20230822 | 113700 | 35167836300 | 110100 | 110200 | 110200 | 110100 | 1177 |
| 456 | 20230822 | 113600 | 35038189600 | 110200 | 110200 | 110300 | 110200 | 430 |
| 457 | 20230822 | 113500 | 34990775100 | 110300 | 110600 | 110600 | 110200 | 2821 |
| 458 | 20230822 | 113400 | 34679116300 | 110600 | 110600 | 110700 | 110600 | 261 |
| 459 | 20230822 | 113300 | 34650248800 | 110600 | 110600 | 110700 | 110600 | 248 |
| 460 | 20230822 | 113200 | 34622811700 | 110700 | 110700 | 110700 | 110600 | 210 |
| 461 | 20230822 | 113100 | 34599576800 | 110600 | 110600 | 110700 | 110600 | 248 |
| 462 | 20230822 | 113000 | 34572141900 | 110600 | 110600 | 110700 | 110600 | 212 |
| 463 | 20230822 | 112900 | 34548688600 | 110700 | 110600 | 110700 | 110600 | 118 |
| 464 | 20230822 | 112800 | 34535634500 | 110600 | 110700 | 110700 | 110600 | 963 |
| 465 | 20230822 | 112700 | 34429050000 | 110700 | 110700 | 110800 | 110700 | 661 |
| 466 | 20230822 | 112600 | 34355844200 | 110700 | 110600 | 110800 | 110600 | 928 |
| 467 | 20230822 | 112500 | 34253120200 | 110600 | 110800 | 110800 | 110600 | 3545 |
| 468 | 20230822 | 112400 | 33860525300 | 110700 | 110700 | 110800 | 110700 | 328 |
| 469 | 20230822 | 112300 | 33824204200 | 110700 | 110700 | 110800 | 110700 | 204 |
| 470 | 20230822 | 112200 | 33801614000 | 110800 | 110600 | 110800 | 110600 | 1842 |
| 471 | 20230822 | 112100 | 33597712700 | 110600 | 110700 | 110700 | 110600 | 419 |
| 472 | 20230822 | 112000 | 33551369000 | 110600 | 110600 | 110700 | 110600 | 177 |
| 473 | 20230822 | 111900 | 33531788800 | 110600 | 110700 | 110700 | 110600 | 283 |
| 474 | 20230822 | 111800 | 33500482300 | 110600 | 110700 | 110700 | 110600 | 248 |
| 475 | 20230822 | 111700 | 33473044500 | 110600 | 110700 | 110700 | 110600 | 157 |
| 476 | 20230822 | 111600 | 33455677800 | 110600 | 110600 | 110700 | 110600 | 161 |
| 477 | 20230822 | 111500 | 33437866600 | 110600 | 110600 | 110700 | 110600 | 633 |
| 478 | 20230822 | 111400 | 33367815900 | 110600 | 110600 | 110700 | 110500 | 1185 |
| 479 | 20230822 | 111300 | 33236813300 | 110600 | 110400 | 110600 | 110400 | 1160 |
| 480 | 20230822 | 111200 | 33108640500 | 110400 | 110400 | 110500 | 110400 | 513 |
| 481 | 20230822 | 111100 | 33051995800 | 110500 | 110400 | 110500 | 110300 | 702 |
| 482 | 20230822 | 111000 | 32974499600 | 110400 | 110400 | 110500 | 110300 | 1149 |
| 483 | 20230822 | 110900 | 32847649000 | 110300 | 110300 | 110400 | 110300 | 596 |
| 484 | 20230822 | 110800 | 32781909100 | 110200 | 110300 | 110300 | 110200 | 356 |
| 485 | 20230822 | 110700 | 32742677200 | 110200 | 110100 | 110300 | 110100 | 928 |
| 486 | 20230822 | 110600 | 32640408900 | 110100 | 110200 | 110300 | 110100 | 406 |
| 487 | 20230822 | 110500 | 32595680100 | 110200 | 110200 | 110300 | 110100 | 565 |
| 488 | 20230822 | 110400 | 32533429400 | 110200 | 110200 | 110300 | 110100 | 1082 |
| 489 | 20230822 | 110300 | 32414201200 | 110200 | 110200 | 110300 | 110200 | 875 |
| 490 | 20230822 | 110200 | 32317714200 | 110200 | 110300 | 110400 | 110200 | 224 |
| 491 | 20230822 | 110100 | 32293015900 | 110300 | 110300 | 110400 | 110300 | 979 |
| 492 | 20230822 | 110000 | 32185031300 | 110300 | 110300 | 110300 | 110200 | 1063 |
| 493 | 20230822 | 105900 | 32067832500 | 110200 | 110300 | 110300 | 110200 | 597 |
| 494 | 20230822 | 105800 | 32002030600 | 110200 | 110400 | 110500 | 110200 | 1528 |
| 495 | 20230822 | 105700 | 31833458000 | 110400 | 110500 | 110500 | 110400 | 774 |
| 496 | 20230822 | 105600 | 31747975700 | 110600 | 110500 | 110600 | 110500 | 423 |
| 497 | 20230822 | 105500 | 31701234100 | 110500 | 110500 | 110600 | 110500 | 619 |
| 498 | 20230822 | 105400 | 31632833600 | 110500 | 110500 | 110600 | 110400 | 404 |
| 499 | 20230822 | 105300 | 31588192200 | 110500 | 110600 | 110700 | 110300 | 3318 |
| 500 | 20230822 | 105200 | 31221595000 | 110600 | 110800 | 110800 | 110600 | 707 |
| 501 | 20230822 | 105100 | 31143380700 | 110700 | 110600 | 110800 | 110600 | 470 |
| 502 | 20230822 | 105000 | 31091362200 | 110600 | 110700 | 110700 | 110500 | 1641 |
| 503 | 20230822 | 104900 | 30909837800 | 110700 | 110700 | 110800 | 110700 | 433 |
| 504 | 20230822 | 104800 | 30861898100 | 110700 | 110700 | 110700 | 110500 | 2864 |
| 505 | 20230822 | 104700 | 30544986800 | 110800 | 110700 | 110800 | 110700 | 1150 |
| 506 | 20230822 | 104600 | 30417635500 | 110700 | 110700 | 110800 | 110700 | 797 |
| 507 | 20230822 | 104500 | 30329398600 | 110800 | 110700 | 110800 | 110700 | 335 |
| 508 | 20230822 | 104400 | 30292298400 | 110700 | 110800 | 110800 | 110700 | 1167 |
| 509 | 20230822 | 104300 | 30163021900 | 110800 | 111000 | 111000 | 110800 | 2435 |
| 510 | 20230822 | 104200 | 29892859900 | 111000 | 111100 | 111100 | 111000 | 292 |
| 511 | 20230822 | 104100 | 29860440000 | 111000 | 111000 | 111100 | 111000 | 415 |
| 512 | 20230822 | 104000 | 29814371400 | 111000 | 111100 | 111100 | 111000 | 1142 |
| 513 | 20230822 | 103900 | 29687540400 | 111000 | 111100 | 111100 | 111000 | 551 |
| 514 | 20230822 | 103800 | 29626369600 | 111100 | 111100 | 111100 | 111000 | 333 |
| 515 | 20230822 | 103700 | 29589389800 | 111100 | 111000 | 111100 | 111000 | 842 |
| 516 | 20230822 | 103600 | 29495858200 | 111000 | 111000 | 111100 | 111000 | 434 |
| 517 | 20230822 | 103500 | 29447668400 | 111000 | 111100 | 111200 | 111000 | 307 |
| 518 | 20230822 | 103400 | 29413560900 | 111100 | 111100 | 111200 | 111100 | 369 |
| 519 | 20230822 | 103300 | 29372547100 | 111200 | 111100 | 111200 | 111000 | 516 |
| 520 | 20230822 | 103200 | 29315210100 | 111100 | 111000 | 111100 | 111000 | 1210 |
| 521 | 20230822 | 103100 | 29180807800 | 111100 | 111100 | 111100 | 111000 | 405 |
| 522 | 20230822 | 103000 | 29135830600 | 111000 | 111000 | 111100 | 111000 | 353 |
| 523 | 20230822 | 102900 | 29096646600 | 111000 | 111100 | 111100 | 111000 | 1217 |
| 524 | 20230822 | 102800 | 28961452400 | 111100 | 111200 | 111200 | 111100 | 195 |
| 525 | 20230822 | 102700 | 28939785900 | 111100 | 111300 | 111300 | 111100 | 1312 |
| 526 | 20230822 | 102600 | 28793867000 | 111300 | 111200 | 111300 | 111100 | 821 |
| 527 | 20230822 | 102500 | 28702579600 | 111200 | 111000 | 111200 | 111000 | 1195 |
| 528 | 20230822 | 102400 | 28569772300 | 111100 | 110900 | 111100 | 110900 | 837 |
| 529 | 20230822 | 102300 | 28476868700 | 110900 | 111200 | 111300 | 110800 | 3187 |
| 530 | 20230822 | 102200 | 28122996300 | 111200 | 110900 | 111300 | 110800 | 4519 |
| 531 | 20230822 | 102100 | 27621261800 | 110900 | 110700 | 110900 | 110700 | 1629 |
| 532 | 20230822 | 102000 | 27440756900 | 110800 | 110700 | 110800 | 110700 | 1135 |
| 533 | 20230822 | 101900 | 27315015000 | 110700 | 110800 | 110800 | 110700 | 304 |
| 534 | 20230822 | 101800 | 27281354500 | 110800 | 110800 | 110800 | 110700 | 742 |
| 535 | 20230822 | 101700 | 27199197700 | 110700 | 110800 | 110900 | 110700 | 361 |
| 536 | 20230822 | 101600 | 27159205400 | 110800 | 110700 | 111000 | 110700 | 1420 |
| 537 | 20230822 | 101500 | 27001902100 | 110600 | 110600 | 110700 | 110600 | 451 |
| 538 | 20230822 | 101400 | 26952008200 | 110600 | 111000 | 111000 | 110600 | 2645 |
| 539 | 20230822 | 101300 | 26658802000 | 110900 | 110500 | 110900 | 110500 | 1775 |
| 540 | 20230822 | 101200 | 26462267500 | 110500 | 110900 | 110900 | 110500 | 1495 |
| 541 | 20230822 | 101100 | 26296720600 | 110800 | 110800 | 110900 | 110800 | 506 |
| 542 | 20230822 | 101000 | 26240641200 | 110800 | 110900 | 110900 | 110800 | 329 |
| 543 | 20230822 | 100900 | 26204179100 | 110800 | 110500 | 110800 | 110400 | 7192 |
| 544 | 20230822 | 100800 | 25408611900 | 110500 | 110600 | 110600 | 110500 | 1685 |
| 545 | 20230822 | 100700 | 25222403000 | 110500 | 110500 | 110600 | 110500 | 681 |
| 546 | 20230822 | 100600 | 25147140800 | 110500 | 110600 | 110600 | 110500 | 402 |
| 547 | 20230822 | 100500 | 25102693900 | 110600 | 110600 | 110600 | 110500 | 1247 |
| 548 | 20230822 | 100400 | 24964778700 | 110500 | 110600 | 110700 | 110500 | 789 |
| 549 | 20230822 | 100300 | 24877518000 | 110700 | 110600 | 110700 | 110500 | 1601 |
| 550 | 20230822 | 100200 | 24700447900 | 110600 | 110700 | 110700 | 110600 | 823 |
| 551 | 20230822 | 100100 | 24609410600 | 110600 | 110600 | 110700 | 110600 | 1222 |
| 552 | 20230822 | 100000 | 24474252300 | 110600 | 110600 | 110600 | 110500 | 566 |
| 553 | 20230822 | 095900 | 24411663900 | 110600 | 110300 | 110600 | 110300 | 1316 |
| 554 | 20230822 | 095800 | 24266331300 | 110300 | 109900 | 110300 | 109800 | 3596 |
| 555 | 20230822 | 095700 | 23870560400 | 109900 | 110000 | 110000 | 109800 | 2337 |
| 556 | 20230822 | 095600 | 23613706900 | 109900 | 109900 | 110000 | 109900 | 562 |
| 557 | 20230822 | 095500 | 23551941300 | 109900 | 109900 | 110000 | 109800 | 1529 |
| 558 | 20230822 | 095400 | 23383900400 | 109900 | 109900 | 110000 | 109800 | 1630 |
| 559 | 20230822 | 095300 | 23204766600 | 109900 | 110100 | 110100 | 109800 | 2985 |
| 560 | 20230822 | 095200 | 22876788200 | 110000 | 110100 | 110100 | 110000 | 4908 |
| 561 | 20230822 | 095100 | 22336784700 | 110200 | 110300 | 110300 | 110200 | 2809 |
| 562 | 20230822 | 095000 | 22027169600 | 110300 | 110400 | 110400 | 110200 | 1515 |
| 563 | 20230822 | 094900 | 21860057300 | 110400 | 110500 | 110500 | 110400 | 1431 |
| 564 | 20230822 | 094800 | 21702056200 | 110500 | 110600 | 110600 | 110500 | 755 |
| 565 | 20230822 | 094700 | 21618610200 | 110500 | 110500 | 110600 | 110500 | 1606 |
| 566 | 20230822 | 094600 | 21441052500 | 110400 | 110600 | 110700 | 110400 | 1707 |
| 567 | 20230822 | 094500 | 21252367100 | 110700 | 110700 | 110800 | 110600 | 900 |
| 568 | 20230822 | 094400 | 21152752100 | 110700 | 110900 | 110900 | 110600 | 3297 |
| 569 | 20230822 | 094300 | 20787492800 | 110900 | 110900 | 111000 | 110900 | 936 |
| 570 | 20230822 | 094200 | 20683656700 | 110900 | 111000 | 111000 | 110900 | 1030 |
| 571 | 20230822 | 094100 | 20569395300 | 110900 | 111200 | 111300 | 110900 | 3627 |
| 572 | 20230822 | 094000 | 20166554900 | 111300 | 111200 | 111300 | 111100 | 2612 |
| 573 | 20230822 | 093900 | 19876158100 | 111200 | 111300 | 111400 | 111100 | 1650 |
| 574 | 20230822 | 093800 | 19692622300 | 111300 | 111400 | 111500 | 111300 | 2046 |
| 575 | 20230822 | 093700 | 19464709700 | 111500 | 111800 | 111800 | 111400 | 2951 |
| 576 | 20230822 | 093600 | 19135352900 | 111900 | 111700 | 112100 | 111700 | 9655 |
| 577 | 20230822 | 093500 | 18054852200 | 111700 | 111600 | 111700 | 111500 | 3004 |
| 578 | 20230822 | 093400 | 17719638200 | 111500 | 111100 | 111700 | 111100 | 9493 |
| 579 | 20230822 | 093300 | 16661490500 | 111100 | 110800 | 111200 | 110800 | 4688 |
| 580 | 20230822 | 093200 | 16141231900 | 110800 | 110700 | 110900 | 110700 | 1261 |
| 581 | 20230822 | 093100 | 16001511800 | 110800 | 110700 | 110800 | 110600 | 2347 |
| 582 | 20230822 | 093000 | 15741718500 | 110800 | 110600 | 110900 | 110500 | 3539 |
| 583 | 20230822 | 092900 | 15349788700 | 110700 | 110500 | 110800 | 110400 | 2779 |
| 584 | 20230822 | 092800 | 15042429400 | 110500 | 110200 | 110600 | 110200 | 3255 |
| 585 | 20230822 | 092700 | 14682975700 | 110200 | 110000 | 110400 | 110000 | 3818 |
| 586 | 20230822 | 092600 | 14262316600 | 110000 | 110400 | 110400 | 110000 | 13330 |
| 587 | 20230822 | 092500 | 12792261100 | 110400 | 110500 | 110600 | 110400 | 1471 |
| 588 | 20230822 | 092400 | 12629739100 | 110500 | 110700 | 110800 | 110500 | 3942 |
| 589 | 20230822 | 092300 | 12193590500 | 110700 | 110600 | 110800 | 110500 | 4326 |
| 590 | 20230822 | 092200 | 11715104800 | 110600 | 110600 | 110700 | 110500 | 1148 |
| 591 | 20230822 | 092100 | 11588098400 | 110600 | 110400 | 110700 | 110300 | 3799 |
| 592 | 20230822 | 092000 | 11168314100 | 110300 | 110400 | 110500 | 110300 | 1596 |
| 593 | 20230822 | 091900 | 10992129500 | 110300 | 110500 | 110500 | 110300 | 4097 |
| 594 | 20230822 | 091800 | 10539828700 | 110500 | 110600 | 110700 | 110500 | 2632 |
| 595 | 20230822 | 091700 | 10248856700 | 110600 | 110600 | 110800 | 110500 | 3866 |
| 596 | 20230822 | 091600 | 9821291400 | 110500 | 110500 | 110600 | 110500 | 1514 |
| 597 | 20230822 | 091500 | 9653952200 | 110600 | 110400 | 110600 | 110400 | 5294 |
| 598 | 20230822 | 091400 | 9068924100 | 110500 | 110900 | 110900 | 110000 | 10526 |
| 599 | 20230822 | 091300 | 7905656900 | 110900 | 110600 | 110900 | 110500 | 3854 |
| 600 | 20230822 | 091200 | 7479116600 | 110600 | 110400 | 111000 | 110400 | 7099 |
| 601 | 20230822 | 091100 | 6692664100 | 110500 | 110300 | 110600 | 110000 | 4904 |
| 602 | 20230822 | 091000 | 6150881000 | 110300 | 110300 | 110300 | 110000 | 4428 |
| 603 | 20230822 | 090900 | 5663036200 | 110300 | 110700 | 110800 | 110200 | 2403 |
| 604 | 20230822 | 090800 | 5397707300 | 110700 | 110600 | 110800 | 110400 | 3913 |
| 605 | 20230822 | 090700 | 4964981800 | 110600 | 109800 | 110600 | 109700 | 3554 |
| 606 | 20230822 | 090600 | 4573988900 | 109800 | 110600 | 110700 | 109700 | 5978 |
| 607 | 20230822 | 090500 | 3914497400 | 110600 | 110400 | 110800 | 110400 | 3459 |
| 608 | 20230822 | 090400 | 3531841200 | 110400 | 110100 | 110400 | 110000 | 3260 |
| 609 | 20230822 | 090300 | 3172487500 | 110000 | 109400 | 110700 | 109300 | 6995 |
| 610 | 20230822 | 090200 | 2403268300 | 109300 | 109900 | 110000 | 109300 | 5727 |
| 611 | 20230822 | 090100 | 1775095100 | 109900 | 110000 | 110200 | 109800 | 3210 |
| 612 | 20230822 | 090000 | 1422087800 | 110000 | 110400 | 110500 | 109400 | 12916 |