32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 3 | 20230823 | 185000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 4 | 20230823 | 184900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 5 | 20230823 | 184800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 6 | 20230823 | 184700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 7 | 20230823 | 184600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 8 | 20230823 | 184500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 9 | 20230823 | 184400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 10 | 20230823 | 184300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 11 | 20230823 | 184200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 12 | 20230823 | 184100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 13 | 20230823 | 184000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 14 | 20230823 | 183900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 15 | 20230823 | 183800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 16 | 20230823 | 183700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 17 | 20230823 | 183600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 18 | 20230823 | 183500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 19 | 20230823 | 183400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 20 | 20230823 | 183300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 21 | 20230823 | 183200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 22 | 20230823 | 183100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 23 | 20230823 | 183000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 24 | 20230823 | 182900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 25 | 20230823 | 182800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 26 | 20230823 | 182700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 27 | 20230823 | 182600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 28 | 20230823 | 182500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 29 | 20230823 | 182400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 30 | 20230823 | 182300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 31 | 20230823 | 182200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 32 | 20230823 | 182100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 33 | 20230823 | 182000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 34 | 20230823 | 181900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 35 | 20230823 | 181800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 36 | 20230823 | 181700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 37 | 20230823 | 181600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 38 | 20230823 | 181500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 39 | 20230823 | 181400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 40 | 20230823 | 181300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 41 | 20230823 | 181200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 42 | 20230823 | 181100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 43 | 20230823 | 181000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 44 | 20230823 | 180900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 45 | 20230823 | 180800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 46 | 20230823 | 180700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 47 | 20230823 | 180600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 48 | 20230823 | 180500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 49 | 20230823 | 180400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 50 | 20230823 | 180300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 51 | 20230823 | 180200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 52 | 20230823 | 180100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 53 | 20230823 | 180000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 54 | 20230823 | 175900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 55 | 20230823 | 175800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 56 | 20230823 | 175700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 57 | 20230823 | 175600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 58 | 20230823 | 175500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 59 | 20230823 | 175400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 60 | 20230823 | 175300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 61 | 20230823 | 175200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 62 | 20230823 | 175100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 63 | 20230823 | 175000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 64 | 20230823 | 174900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 65 | 20230823 | 174800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 66 | 20230823 | 174700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 67 | 20230823 | 174600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 68 | 20230823 | 174500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 69 | 20230823 | 174400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 70 | 20230823 | 174300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 71 | 20230823 | 174200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 72 | 20230823 | 174100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 73 | 20230823 | 174000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 74 | 20230823 | 173900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 75 | 20230823 | 173800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 76 | 20230823 | 173700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 77 | 20230823 | 173600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 78 | 20230823 | 173500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 79 | 20230823 | 173400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 80 | 20230823 | 173300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 81 | 20230823 | 173200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 82 | 20230823 | 173100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 83 | 20230823 | 173000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 84 | 20230823 | 172900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 85 | 20230823 | 172800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 86 | 20230823 | 172700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 87 | 20230823 | 172600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 88 | 20230823 | 172500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 89 | 20230823 | 172400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 90 | 20230823 | 172300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 91 | 20230823 | 172200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 92 | 20230823 | 172100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 93 | 20230823 | 172000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 94 | 20230823 | 171900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 95 | 20230823 | 171800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 96 | 20230823 | 171700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 97 | 20230823 | 171600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 98 | 20230823 | 171500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 99 | 20230823 | 171400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 100 | 20230823 | 171300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 101 | 20230823 | 171200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 102 | 20230823 | 171100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 103 | 20230823 | 171000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 104 | 20230823 | 170900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 105 | 20230823 | 170800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 106 | 20230823 | 170700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 107 | 20230823 | 170600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 108 | 20230823 | 170500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 109 | 20230823 | 170400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 110 | 20230823 | 170300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 111 | 20230823 | 170200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 112 | 20230823 | 170100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 113 | 20230823 | 170000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 114 | 20230823 | 165900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 115 | 20230823 | 165800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 116 | 20230823 | 165700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 117 | 20230823 | 165600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 118 | 20230823 | 165500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 119 | 20230823 | 165400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 120 | 20230823 | 165300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 121 | 20230823 | 165200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 122 | 20230823 | 165100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 123 | 20230823 | 165000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 124 | 20230823 | 164900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 125 | 20230823 | 164800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 126 | 20230823 | 164700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 127 | 20230823 | 164600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 128 | 20230823 | 164500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 129 | 20230823 | 164400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 130 | 20230823 | 164300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 131 | 20230823 | 164200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 132 | 20230823 | 164100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 133 | 20230823 | 164000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 134 | 20230823 | 163900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 135 | 20230823 | 163800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 136 | 20230823 | 163700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 137 | 20230823 | 163600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 138 | 20230823 | 163500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 139 | 20230823 | 163400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 140 | 20230823 | 163300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 141 | 20230823 | 163200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 142 | 20230823 | 163100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 143 | 20230823 | 163000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 144 | 20230823 | 162900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 145 | 20230823 | 162800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 146 | 20230823 | 162700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 147 | 20230823 | 162600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 148 | 20230823 | 162500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 149 | 20230823 | 162400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 150 | 20230823 | 162300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 151 | 20230823 | 162200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 152 | 20230823 | 162100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 153 | 20230823 | 162000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 154 | 20230823 | 161900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 155 | 20230823 | 161800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 156 | 20230823 | 161700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 157 | 20230823 | 161600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 158 | 20230823 | 161500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 159 | 20230823 | 161400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 160 | 20230823 | 161300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 161 | 20230823 | 161200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 162 | 20230823 | 161100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 163 | 20230823 | 161000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 164 | 20230823 | 160900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 165 | 20230823 | 160800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 166 | 20230823 | 160700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 167 | 20230823 | 160600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 168 | 20230823 | 160500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 169 | 20230823 | 160400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 170 | 20230823 | 160300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 171 | 20230823 | 160200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 172 | 20230823 | 160100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 173 | 20230823 | 160000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 174 | 20230823 | 155900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 175 | 20230823 | 155800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 176 | 20230823 | 155700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 177 | 20230823 | 155600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 178 | 20230823 | 155500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 179 | 20230823 | 155400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 180 | 20230823 | 155300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 181 | 20230823 | 155200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 182 | 20230823 | 155100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 183 | 20230823 | 155000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 184 | 20230823 | 154900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 185 | 20230823 | 154800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 186 | 20230823 | 154700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 187 | 20230823 | 154600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 188 | 20230823 | 154500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 189 | 20230823 | 154400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 190 | 20230823 | 154300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 191 | 20230823 | 154200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 192 | 20230823 | 154100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 193 | 20230823 | 154000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 194 | 20230823 | 153900 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 195 | 20230823 | 153800 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 196 | 20230823 | 153700 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 197 | 20230823 | 153600 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 198 | 20230823 | 153500 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 199 | 20230823 | 153400 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 200 | 20230823 | 153300 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 201 | 20230823 | 153200 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 202 | 20230823 | 153100 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 0 |
| 203 | 20230823 | 153000 | 78016108500 | 90400 | 90400 | 90400 | 90400 | 4612 |
| 204 | 20230823 | 152900 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 205 | 20230823 | 152800 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 206 | 20230823 | 152700 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 207 | 20230823 | 152600 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 208 | 20230823 | 152500 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 209 | 20230823 | 152400 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 210 | 20230823 | 152300 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 211 | 20230823 | 152200 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 212 | 20230823 | 152100 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 213 | 20230823 | 152000 | 77599183700 | 90400 | 90400 | 90400 | 90400 | 0 |
| 214 | 20230823 | 151900 | 77599183700 | 90400 | 90100 | 90400 | 89900 | 2457 |
| 215 | 20230823 | 151800 | 77377755400 | 90000 | 90700 | 90800 | 90000 | 2980 |
| 216 | 20230823 | 151700 | 77108871400 | 90600 | 90800 | 90900 | 90500 | 1491 |
| 217 | 20230823 | 151600 | 76973707700 | 90600 | 91000 | 91300 | 90600 | 991 |
| 218 | 20230823 | 151500 | 76883651300 | 91000 | 90800 | 91500 | 90500 | 1561 |
| 219 | 20230823 | 151400 | 76741906600 | 90600 | 91000 | 91200 | 90100 | 2245 |
| 220 | 20230823 | 151300 | 76538454500 | 91000 | 91900 | 91900 | 90900 | 1050 |
| 221 | 20230823 | 151200 | 76442696800 | 91900 | 91500 | 91900 | 91100 | 442 |
| 222 | 20230823 | 151100 | 76402292300 | 91500 | 91400 | 91600 | 91100 | 1147 |
| 223 | 20230823 | 151000 | 76297543900 | 91300 | 92300 | 92900 | 90800 | 1969 |
| 224 | 20230823 | 150900 | 76117124500 | 92400 | 92400 | 92900 | 92400 | 319 |
| 225 | 20230823 | 150800 | 76087587400 | 92400 | 92600 | 92700 | 92200 | 1112 |
| 226 | 20230823 | 150700 | 75984864200 | 92600 | 92400 | 93100 | 92200 | 1081 |
| 227 | 20230823 | 150600 | 75884878500 | 92300 | 93100 | 93100 | 92100 | 2207 |
| 228 | 20230823 | 150500 | 75680738400 | 93000 | 93600 | 94200 | 93000 | 2583 |
| 229 | 20230823 | 150400 | 75438795500 | 93600 | 93200 | 93700 | 91500 | 3501 |
| 230 | 20230823 | 150300 | 75113791600 | 93200 | 91900 | 93300 | 91700 | 1738 |
| 231 | 20230823 | 150200 | 74953081800 | 91900 | 91500 | 91900 | 91500 | 1323 |
| 232 | 20230823 | 150100 | 74831604500 | 91400 | 91600 | 91600 | 91400 | 299 |
| 233 | 20230823 | 150000 | 74804242500 | 91500 | 91600 | 91900 | 91200 | 1205 |
| 234 | 20230823 | 145900 | 74693771000 | 91700 | 91400 | 91700 | 90800 | 1275 |
| 235 | 20230823 | 145800 | 74577537600 | 91400 | 90700 | 91600 | 90700 | 611 |
| 236 | 20230823 | 145700 | 74522013400 | 90700 | 91800 | 92000 | 90500 | 1435 |
| 237 | 20230823 | 145600 | 74391068300 | 91900 | 91800 | 92000 | 91000 | 2439 |
| 238 | 20230823 | 145500 | 74167991300 | 91800 | 90400 | 92200 | 90400 | 3014 |
| 239 | 20230823 | 145400 | 73893030400 | 90500 | 90900 | 91000 | 90200 | 2241 |
| 240 | 20230823 | 145300 | 73690120300 | 90900 | 91000 | 91300 | 90600 | 2808 |
| 241 | 20230823 | 145200 | 73434912600 | 91000 | 91400 | 91800 | 88300 | 6176 |
| 242 | 20230823 | 145100 | 72876376900 | 91400 | 92300 | 93100 | 91100 | 3810 |
| 243 | 20230823 | 145000 | 72526393300 | 92300 | 91000 | 92500 | 90000 | 6131 |
| 244 | 20230823 | 144900 | 71969158800 | 91300 | 93400 | 93400 | 90800 | 7298 |
| 245 | 20230823 | 144800 | 71291935500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 246 | 20230823 | 144700 | 71291935500 | 93400 | 94200 | 94200 | 93400 | 1227 |
| 247 | 20230823 | 144600 | 71176865400 | 94200 | 99000 | 99200 | 93800 | 7491 |
| 248 | 20230823 | 144500 | 70460484800 | 99000 | 99900 | 100000 | 97000 | 6448 |
| 249 | 20230823 | 144400 | 69822384500 | 99900 | 98600 | 100000 | 98600 | 8025 |
| 250 | 20230823 | 144300 | 69023180800 | 98700 | 97600 | 98700 | 97600 | 4242 |
| 251 | 20230823 | 144200 | 68607212900 | 97600 | 96500 | 97700 | 96500 | 2544 |
| 252 | 20230823 | 144100 | 68359686500 | 96500 | 96000 | 96700 | 96000 | 646 |
| 253 | 20230823 | 144000 | 68297438600 | 96000 | 96200 | 96300 | 95900 | 399 |
| 254 | 20230823 | 143900 | 68259106700 | 96100 | 95900 | 96300 | 95800 | 459 |
| 255 | 20230823 | 143800 | 68215074000 | 95900 | 96200 | 96200 | 95900 | 92 |
| 256 | 20230823 | 143700 | 68206247500 | 96000 | 96000 | 96000 | 95900 | 577 |
| 257 | 20230823 | 143600 | 68150887800 | 96000 | 96500 | 96600 | 96000 | 309 |
| 258 | 20230823 | 143500 | 68121085100 | 96500 | 96800 | 97000 | 96400 | 388 |
| 259 | 20230823 | 143400 | 68083569000 | 96800 | 96200 | 97000 | 96000 | 1086 |
| 260 | 20230823 | 143300 | 67978613700 | 96000 | 96100 | 96100 | 95900 | 1115 |
| 261 | 20230823 | 143200 | 67871572600 | 96300 | 96400 | 96400 | 96000 | 411 |
| 262 | 20230823 | 143100 | 67832005100 | 96500 | 96400 | 96600 | 96200 | 323 |
| 263 | 20230823 | 143000 | 67800856200 | 96400 | 96000 | 96700 | 96000 | 554 |
| 264 | 20230823 | 142900 | 67747470100 | 96000 | 96100 | 96100 | 95900 | 449 |
| 265 | 20230823 | 142800 | 67704348300 | 96200 | 96100 | 96300 | 96000 | 410 |
| 266 | 20230823 | 142700 | 67664927000 | 96100 | 95700 | 96300 | 95600 | 625 |
| 267 | 20230823 | 142600 | 67605033400 | 95700 | 95700 | 95700 | 94800 | 1175 |
| 268 | 20230823 | 142500 | 67492978500 | 95700 | 95300 | 95700 | 95200 | 278 |
| 269 | 20230823 | 142400 | 67466444500 | 95200 | 95200 | 95500 | 95200 | 452 |
| 270 | 20230823 | 142300 | 67423321200 | 95200 | 95800 | 95800 | 95200 | 296 |
| 271 | 20230823 | 142200 | 67395081800 | 95800 | 95400 | 95800 | 95100 | 574 |
| 272 | 20230823 | 142100 | 67340365400 | 95500 | 95300 | 95600 | 95100 | 311 |
| 273 | 20230823 | 142000 | 67310722400 | 95300 | 94900 | 95400 | 94700 | 247 |
| 274 | 20230823 | 141900 | 67287238800 | 94900 | 95000 | 95000 | 94700 | 671 |
| 275 | 20230823 | 141800 | 67223622300 | 95000 | 95000 | 95400 | 95000 | 689 |
| 276 | 20230823 | 141700 | 67158116800 | 95000 | 95400 | 95500 | 95000 | 897 |
| 277 | 20230823 | 141600 | 67072667400 | 95400 | 95200 | 95800 | 95200 | 811 |
| 278 | 20230823 | 141500 | 66995282200 | 95300 | 95500 | 95500 | 95100 | 716 |
| 279 | 20230823 | 141400 | 66927079900 | 95600 | 95600 | 95600 | 95300 | 407 |
| 280 | 20230823 | 141300 | 66888227900 | 95700 | 95600 | 95700 | 95500 | 283 |
| 281 | 20230823 | 141200 | 66861185700 | 95500 | 96300 | 96400 | 95500 | 529 |
| 282 | 20230823 | 141100 | 66810474800 | 96400 | 96100 | 96500 | 95800 | 547 |
| 283 | 20230823 | 141000 | 66757852400 | 96100 | 96300 | 96400 | 96000 | 140 |
| 284 | 20230823 | 140900 | 66744382900 | 96500 | 95900 | 96600 | 95900 | 380 |
| 285 | 20230823 | 140800 | 66707775500 | 95900 | 95800 | 95900 | 95500 | 186 |
| 286 | 20230823 | 140700 | 66689958900 | 95700 | 96400 | 96500 | 95500 | 985 |
| 287 | 20230823 | 140600 | 66595325600 | 96300 | 96100 | 96500 | 95700 | 1117 |
| 288 | 20230823 | 140500 | 66488090900 | 96100 | 96800 | 97300 | 96100 | 1062 |
| 289 | 20230823 | 140400 | 66385438300 | 96800 | 97400 | 98000 | 96600 | 1957 |
| 290 | 20230823 | 140300 | 66194674400 | 97400 | 98000 | 98800 | 97000 | 3673 |
| 291 | 20230823 | 140200 | 65835304500 | 98000 | 96400 | 98400 | 96300 | 4169 |
| 292 | 20230823 | 140100 | 65429470800 | 96400 | 95200 | 96600 | 95200 | 1666 |
| 293 | 20230823 | 140000 | 65269339500 | 95100 | 95300 | 95300 | 95000 | 455 |
| 294 | 20230823 | 135900 | 65226031900 | 95300 | 95400 | 95800 | 95300 | 279 |
| 295 | 20230823 | 135800 | 65199356800 | 95300 | 96000 | 96000 | 95000 | 1218 |
| 296 | 20230823 | 135700 | 65083100500 | 96000 | 94900 | 96000 | 94800 | 2351 |
| 297 | 20230823 | 135600 | 64859340100 | 94900 | 95000 | 95300 | 94900 | 403 |
| 298 | 20230823 | 135500 | 64821027400 | 94800 | 94900 | 95000 | 94600 | 585 |
| 299 | 20230823 | 135400 | 64765540300 | 95000 | 94400 | 95100 | 94400 | 724 |
| 300 | 20230823 | 135300 | 64696950200 | 94400 | 94500 | 94700 | 94400 | 596 |
| 301 | 20230823 | 135200 | 64640602000 | 94700 | 94800 | 94800 | 94500 | 1324 |
| 302 | 20230823 | 135100 | 64515322000 | 94800 | 95000 | 95000 | 94800 | 333 |
| 303 | 20230823 | 135000 | 64483738500 | 95000 | 94800 | 95000 | 94700 | 511 |
| 304 | 20230823 | 134900 | 64435279900 | 94800 | 95100 | 95100 | 94700 | 1015 |
| 305 | 20230823 | 134800 | 64338918600 | 95200 | 95300 | 95400 | 95200 | 397 |
| 306 | 20230823 | 134700 | 64301104900 | 95300 | 95200 | 95400 | 95100 | 383 |
| 307 | 20230823 | 134600 | 64264627600 | 95200 | 95600 | 95600 | 95200 | 698 |
| 308 | 20230823 | 134500 | 64198093700 | 95600 | 95500 | 95600 | 95400 | 206 |
| 309 | 20230823 | 134400 | 64178424800 | 95300 | 95800 | 96100 | 95300 | 1117 |
| 310 | 20230823 | 134300 | 64071389800 | 96000 | 95400 | 96300 | 95400 | 873 |
| 311 | 20230823 | 134200 | 63987811000 | 95600 | 95700 | 95700 | 95400 | 462 |
| 312 | 20230823 | 134100 | 63943669300 | 95800 | 95400 | 95900 | 95300 | 724 |
| 313 | 20230823 | 134000 | 63874515000 | 95400 | 95900 | 95900 | 95300 | 610 |
| 314 | 20230823 | 133900 | 63816288200 | 95900 | 95800 | 95900 | 95100 | 724 |
| 315 | 20230823 | 133800 | 63747211000 | 95800 | 95300 | 96100 | 95200 | 774 |
| 316 | 20230823 | 133700 | 63673174800 | 95300 | 95300 | 95300 | 95000 | 1302 |
| 317 | 20230823 | 133600 | 63549334200 | 95200 | 95300 | 95400 | 95200 | 660 |
| 318 | 20230823 | 133500 | 63486441000 | 95300 | 95400 | 95400 | 95300 | 972 |
| 319 | 20230823 | 133400 | 63393756500 | 95400 | 95700 | 95700 | 95400 | 387 |
| 320 | 20230823 | 133300 | 63356783700 | 95600 | 95600 | 95800 | 95500 | 528 |
| 321 | 20230823 | 133200 | 63306307500 | 95600 | 95500 | 95800 | 95500 | 476 |
| 322 | 20230823 | 133100 | 63260819300 | 95500 | 95700 | 95700 | 95400 | 1180 |
| 323 | 20230823 | 133000 | 63148118000 | 95700 | 96100 | 96200 | 95700 | 632 |
| 324 | 20230823 | 132900 | 63087512100 | 96200 | 96300 | 96600 | 96200 | 236 |
| 325 | 20230823 | 132800 | 63064753800 | 96300 | 96900 | 96900 | 96300 | 233 |
| 326 | 20230823 | 132700 | 63042248800 | 97000 | 97000 | 97000 | 97000 | 158 |
| 327 | 20230823 | 132600 | 63026922800 | 97100 | 96900 | 97300 | 96600 | 1109 |
| 328 | 20230823 | 132500 | 62919390700 | 96800 | 97200 | 97200 | 96700 | 659 |
| 329 | 20230823 | 132400 | 62855556900 | 97200 | 96900 | 97200 | 96500 | 892 |
| 330 | 20230823 | 132300 | 62769178400 | 97000 | 95900 | 97000 | 95900 | 898 |
| 331 | 20230823 | 132200 | 62682893700 | 95900 | 96300 | 96500 | 95900 | 316 |
| 332 | 20230823 | 132100 | 62652492200 | 96300 | 96400 | 96900 | 96200 | 969 |
| 333 | 20230823 | 132000 | 62558808100 | 96200 | 96100 | 96200 | 95900 | 636 |
| 334 | 20230823 | 131900 | 62497718200 | 96100 | 95300 | 96100 | 95200 | 1070 |
| 335 | 20230823 | 131800 | 62395579500 | 95300 | 95200 | 95400 | 95000 | 962 |
| 336 | 20230823 | 131700 | 62303999100 | 95200 | 95600 | 95600 | 95200 | 1111 |
| 337 | 20230823 | 131600 | 62198037200 | 95600 | 95800 | 96000 | 95600 | 194 |
| 338 | 20230823 | 131500 | 62179463500 | 95600 | 96100 | 96100 | 95400 | 537 |
| 339 | 20230823 | 131400 | 62128074700 | 96100 | 96300 | 96500 | 96000 | 187 |
| 340 | 20230823 | 131300 | 62110084500 | 96300 | 96000 | 96300 | 95800 | 222 |
| 341 | 20230823 | 131200 | 62088759300 | 95900 | 96800 | 96800 | 95900 | 617 |
| 342 | 20230823 | 131100 | 62029314900 | 96800 | 96800 | 96900 | 96800 | 124 |
| 343 | 20230823 | 131000 | 62017302500 | 96800 | 96800 | 97000 | 96700 | 330 |
| 344 | 20230823 | 130900 | 61985363000 | 96900 | 96900 | 97200 | 96800 | 658 |
| 345 | 20230823 | 130800 | 61921520100 | 96800 | 97200 | 97300 | 96700 | 262 |
| 346 | 20230823 | 130700 | 61896121600 | 97200 | 96900 | 97700 | 96900 | 1180 |
| 347 | 20230823 | 130600 | 61781375900 | 96900 | 96000 | 96900 | 95700 | 953 |
| 348 | 20230823 | 130500 | 61689813700 | 96100 | 95700 | 96100 | 95000 | 1441 |
| 349 | 20230823 | 130400 | 61552380800 | 95600 | 95800 | 95800 | 95000 | 2177 |
| 350 | 20230823 | 130300 | 61344938300 | 95900 | 96500 | 96500 | 95900 | 2385 |
| 351 | 20230823 | 130200 | 61115567400 | 96500 | 96800 | 97000 | 96500 | 1583 |
| 352 | 20230823 | 130100 | 60962512200 | 96800 | 97500 | 97500 | 96800 | 717 |
| 353 | 20230823 | 130000 | 60892909100 | 97600 | 97500 | 97600 | 97300 | 288 |
| 354 | 20230823 | 125900 | 60864849200 | 97500 | 97300 | 97500 | 97300 | 213 |
| 355 | 20230823 | 125800 | 60844107500 | 97300 | 97600 | 97700 | 97300 | 276 |
| 356 | 20230823 | 125700 | 60817204300 | 97600 | 97600 | 97900 | 97300 | 300 |
| 357 | 20230823 | 125600 | 60787896200 | 97600 | 97300 | 97600 | 97200 | 255 |
| 358 | 20230823 | 125500 | 60763056700 | 97400 | 97000 | 97400 | 97000 | 385 |
| 359 | 20230823 | 125400 | 60725668800 | 96800 | 96900 | 97100 | 96800 | 1140 |
| 360 | 20230823 | 125300 | 60615217000 | 96900 | 97300 | 97400 | 96900 | 1093 |
| 361 | 20230823 | 125200 | 60509119600 | 97200 | 97400 | 97600 | 97200 | 642 |
| 362 | 20230823 | 125100 | 60446636200 | 97500 | 97900 | 97900 | 97500 | 517 |
| 363 | 20230823 | 125000 | 60396184400 | 97900 | 97900 | 97900 | 97900 | 23 |
| 364 | 20230823 | 124900 | 60393932700 | 97900 | 98100 | 98100 | 97900 | 32 |
| 365 | 20230823 | 124800 | 60390797000 | 98100 | 97800 | 98100 | 97800 | 265 |
| 366 | 20230823 | 124700 | 60364813300 | 97700 | 97600 | 97700 | 97500 | 148 |
| 367 | 20230823 | 124600 | 60350362600 | 97600 | 97600 | 97700 | 97600 | 204 |
| 368 | 20230823 | 124500 | 60330451700 | 97700 | 97700 | 97700 | 97600 | 76 |
| 369 | 20230823 | 124400 | 60323031500 | 97700 | 97700 | 97800 | 97700 | 46 |
| 370 | 20230823 | 124300 | 60318536100 | 97700 | 98000 | 98000 | 97700 | 231 |
| 371 | 20230823 | 124200 | 60295922500 | 98000 | 98100 | 98100 | 98000 | 335 |
| 372 | 20230823 | 124100 | 60263081300 | 98100 | 98300 | 98300 | 98000 | 811 |
| 373 | 20230823 | 124000 | 60183442900 | 98300 | 98300 | 98600 | 98200 | 264 |
| 374 | 20230823 | 123900 | 60157481600 | 98300 | 98700 | 98700 | 98300 | 407 |
| 375 | 20230823 | 123800 | 60117434800 | 98700 | 98800 | 98800 | 98600 | 102 |
| 376 | 20230823 | 123700 | 60107363400 | 98800 | 98700 | 98800 | 98700 | 49 |
| 377 | 20230823 | 123600 | 60102526000 | 98800 | 98700 | 98800 | 98700 | 125 |
| 378 | 20230823 | 123500 | 60090188200 | 98700 | 98900 | 99000 | 98700 | 179 |
| 379 | 20230823 | 123400 | 60072517900 | 98900 | 99000 | 99300 | 98900 | 380 |
| 380 | 20230823 | 123300 | 60034892300 | 99000 | 98500 | 99400 | 98400 | 380 |
| 381 | 20230823 | 123200 | 59997404700 | 98500 | 98800 | 98800 | 98500 | 112 |
| 382 | 20230823 | 123100 | 59986356000 | 98800 | 98500 | 98800 | 98500 | 132 |
| 383 | 20230823 | 123000 | 59973335100 | 98500 | 99000 | 99000 | 98500 | 431 |
| 384 | 20230823 | 122900 | 59930794500 | 99100 | 99500 | 99500 | 98800 | 629 |
| 385 | 20230823 | 122800 | 59868484600 | 99400 | 98800 | 99800 | 98800 | 887 |
| 386 | 20230823 | 122700 | 59780251200 | 98900 | 99300 | 99600 | 98900 | 744 |
| 387 | 20230823 | 122600 | 59706366900 | 99300 | 98400 | 99400 | 98300 | 891 |
| 388 | 20230823 | 122500 | 59618212000 | 98200 | 98300 | 98300 | 98200 | 267 |
| 389 | 20230823 | 122400 | 59591977600 | 98300 | 98300 | 98400 | 98300 | 61 |
| 390 | 20230823 | 122300 | 59585980500 | 98300 | 98200 | 98400 | 98200 | 232 |
| 391 | 20230823 | 122200 | 59563187900 | 98200 | 98300 | 98400 | 98200 | 201 |
| 392 | 20230823 | 122100 | 59543441500 | 98300 | 98200 | 98700 | 98200 | 232 |
| 393 | 20230823 | 122000 | 59520602200 | 98200 | 97600 | 98200 | 97600 | 667 |
| 394 | 20230823 | 121900 | 59455269500 | 97600 | 97000 | 97600 | 96900 | 283 |
| 395 | 20230823 | 121800 | 59427771000 | 97000 | 97000 | 97200 | 96800 | 207 |
| 396 | 20230823 | 121700 | 59407715000 | 97000 | 97000 | 97100 | 96900 | 476 |
| 397 | 20230823 | 121600 | 59361545500 | 97000 | 97200 | 97200 | 97000 | 181 |
| 398 | 20230823 | 121500 | 59343968900 | 97300 | 97400 | 97400 | 97200 | 38 |
| 399 | 20230823 | 121400 | 59340273000 | 97400 | 97400 | 97500 | 97400 | 130 |
| 400 | 20230823 | 121300 | 59327602100 | 97400 | 97600 | 97600 | 97400 | 130 |
| 401 | 20230823 | 121200 | 59314928900 | 97600 | 97700 | 97700 | 97500 | 125 |
| 402 | 20230823 | 121100 | 59302726000 | 97800 | 98000 | 98000 | 97500 | 103 |
| 403 | 20230823 | 121000 | 59292659300 | 97900 | 97200 | 98000 | 97200 | 348 |
| 404 | 20230823 | 120900 | 59258675600 | 97200 | 97100 | 97200 | 97000 | 507 |
| 405 | 20230823 | 120800 | 59209489200 | 97100 | 97000 | 97200 | 97000 | 733 |
| 406 | 20230823 | 120700 | 59138383200 | 97100 | 97300 | 97300 | 97100 | 323 |
| 407 | 20230823 | 120600 | 59107007000 | 97200 | 97500 | 97500 | 97200 | 507 |
| 408 | 20230823 | 120500 | 59057654200 | 97600 | 97500 | 97600 | 97300 | 212 |
| 409 | 20230823 | 120400 | 59036991300 | 97500 | 97600 | 97700 | 97500 | 374 |
| 410 | 20230823 | 120300 | 59000495500 | 97700 | 97500 | 97700 | 97500 | 248 |
| 411 | 20230823 | 120200 | 58976286300 | 97600 | 97800 | 97800 | 97600 | 154 |
| 412 | 20230823 | 120100 | 58961250100 | 97800 | 97500 | 97800 | 97500 | 192 |
| 413 | 20230823 | 120000 | 58942511100 | 97500 | 97500 | 97700 | 97500 | 76 |
| 414 | 20230823 | 115900 | 58935100900 | 97500 | 97800 | 97800 | 97400 | 384 |
| 415 | 20230823 | 115800 | 58897641500 | 97800 | 97800 | 97800 | 97700 | 97 |
| 416 | 20230823 | 115700 | 58888163200 | 97800 | 97800 | 97800 | 97700 | 99 |
| 417 | 20230823 | 115600 | 58878484200 | 97700 | 97800 | 97800 | 97700 | 56 |
| 418 | 20230823 | 115500 | 58873012800 | 97800 | 97400 | 97800 | 97400 | 322 |
| 419 | 20230823 | 115400 | 58841625300 | 97400 | 97800 | 97800 | 97400 | 185 |
| 420 | 20230823 | 115300 | 58823572200 | 97800 | 97600 | 98100 | 97300 | 1172 |
| 421 | 20230823 | 115200 | 58709249500 | 97700 | 97900 | 97900 | 97600 | 904 |
| 422 | 20230823 | 115100 | 58620858300 | 97900 | 98200 | 98200 | 97900 | 410 |
| 423 | 20230823 | 115000 | 58580660000 | 98200 | 98100 | 98200 | 98100 | 41 |
| 424 | 20230823 | 114900 | 58576637800 | 98100 | 98300 | 98300 | 98100 | 111 |
| 425 | 20230823 | 114800 | 58565736800 | 98300 | 98200 | 98300 | 98200 | 114 |
| 426 | 20230823 | 114700 | 58554540000 | 98200 | 98000 | 98200 | 98000 | 140 |
| 427 | 20230823 | 114600 | 58540795400 | 98000 | 97900 | 98400 | 97900 | 97 |
| 428 | 20230823 | 114500 | 58531285900 | 98000 | 98200 | 98300 | 98000 | 385 |
| 429 | 20230823 | 114400 | 58493529000 | 98300 | 98200 | 98300 | 98200 | 106 |
| 430 | 20230823 | 114300 | 58483109900 | 98100 | 98300 | 98500 | 98100 | 763 |
| 431 | 20230823 | 114200 | 58408193300 | 98400 | 99100 | 99200 | 98400 | 277 |
| 432 | 20230823 | 114100 | 58380782600 | 99200 | 98100 | 99200 | 98100 | 367 |
| 433 | 20230823 | 114000 | 58344562100 | 98200 | 98300 | 98300 | 98100 | 264 |
| 434 | 20230823 | 113900 | 58318634300 | 98200 | 98200 | 98400 | 98200 | 234 |
| 435 | 20230823 | 113800 | 58295645300 | 98000 | 98300 | 98400 | 98000 | 314 |
| 436 | 20230823 | 113700 | 58264836900 | 98500 | 98200 | 98800 | 98200 | 495 |
| 437 | 20230823 | 113600 | 58216060500 | 98300 | 97800 | 98300 | 97800 | 211 |
| 438 | 20230823 | 113500 | 58195368400 | 97800 | 98000 | 98000 | 97700 | 997 |
| 439 | 20230823 | 113400 | 58097816500 | 98200 | 98200 | 98200 | 98000 | 282 |
| 440 | 20230823 | 113300 | 58070158300 | 98100 | 98200 | 98300 | 98100 | 196 |
| 441 | 20230823 | 113200 | 58050915100 | 98100 | 98200 | 98400 | 98100 | 261 |
| 442 | 20230823 | 113100 | 58025275300 | 98300 | 98200 | 98300 | 98000 | 484 |
| 443 | 20230823 | 113000 | 57977769100 | 98200 | 98400 | 98400 | 98200 | 233 |
| 444 | 20230823 | 112900 | 57954871200 | 98300 | 98500 | 98600 | 98300 | 267 |
| 445 | 20230823 | 112800 | 57928584100 | 98400 | 98300 | 98500 | 98300 | 226 |
| 446 | 20230823 | 112700 | 57906341600 | 98200 | 98000 | 98200 | 98000 | 487 |
| 447 | 20230823 | 112600 | 57858570100 | 98000 | 98300 | 98400 | 98000 | 401 |
| 448 | 20230823 | 112500 | 57819199300 | 98200 | 98000 | 98200 | 98000 | 164 |
| 449 | 20230823 | 112400 | 57803102400 | 98000 | 98300 | 98300 | 98000 | 588 |
| 450 | 20230823 | 112300 | 57745468300 | 98300 | 98600 | 98600 | 98300 | 102 |
| 451 | 20230823 | 112200 | 57735420600 | 98600 | 98000 | 98600 | 98000 | 310 |
| 452 | 20230823 | 112100 | 57704970700 | 98000 | 98400 | 98400 | 98000 | 515 |
| 453 | 20230823 | 112000 | 57654375200 | 98300 | 98300 | 98600 | 98300 | 139 |
| 454 | 20230823 | 111900 | 57640702900 | 98300 | 98300 | 98500 | 98200 | 374 |
| 455 | 20230823 | 111800 | 57603948200 | 98300 | 98800 | 98800 | 98300 | 678 |
| 456 | 20230823 | 111700 | 57537256700 | 98400 | 99100 | 99100 | 98400 | 558 |
| 457 | 20230823 | 111600 | 57482066100 | 99100 | 99300 | 99400 | 99000 | 253 |
| 458 | 20230823 | 111500 | 57456983200 | 99500 | 98900 | 99500 | 98900 | 380 |
| 459 | 20230823 | 111400 | 57419312300 | 99000 | 99000 | 99300 | 98900 | 350 |
| 460 | 20230823 | 111300 | 57384650700 | 98900 | 99600 | 99600 | 98900 | 432 |
| 461 | 20230823 | 111200 | 57341800300 | 99500 | 99300 | 100000 | 99300 | 807 |
| 462 | 20230823 | 111100 | 57261350800 | 99300 | 98800 | 99500 | 98800 | 768 |
| 463 | 20230823 | 111000 | 57185075300 | 98800 | 98800 | 98900 | 98300 | 437 |
| 464 | 20230823 | 110900 | 57141946400 | 98800 | 98900 | 98900 | 98500 | 226 |
| 465 | 20230823 | 110800 | 57119638400 | 98800 | 99000 | 99100 | 98600 | 232 |
| 466 | 20230823 | 110700 | 57096711500 | 99000 | 99500 | 99600 | 98900 | 383 |
| 467 | 20230823 | 110600 | 57058665900 | 99500 | 99800 | 99800 | 99400 | 552 |
| 468 | 20230823 | 110500 | 57003704100 | 99800 | 99200 | 100000 | 99200 | 1685 |
| 469 | 20230823 | 110400 | 56835868100 | 99200 | 98600 | 99300 | 98600 | 801 |
| 470 | 20230823 | 110300 | 56756609300 | 98300 | 98300 | 98600 | 98100 | 495 |
| 471 | 20230823 | 110200 | 56707957300 | 98300 | 97900 | 98400 | 97900 | 401 |
| 472 | 20230823 | 110100 | 56668587200 | 97900 | 97200 | 97900 | 97200 | 523 |
| 473 | 20230823 | 110000 | 56617605200 | 97200 | 97400 | 97400 | 97100 | 1455 |
| 474 | 20230823 | 105900 | 56476173400 | 97300 | 98300 | 98300 | 97300 | 1062 |
| 475 | 20230823 | 105800 | 56372558900 | 98300 | 99000 | 99100 | 98300 | 510 |
| 476 | 20230823 | 105700 | 56322168800 | 99000 | 99000 | 99300 | 98900 | 1285 |
| 477 | 20230823 | 105600 | 56194907000 | 98900 | 98400 | 98900 | 98300 | 622 |
| 478 | 20230823 | 105500 | 56133612900 | 98400 | 98300 | 98500 | 98300 | 886 |
| 479 | 20230823 | 105400 | 56046424000 | 98300 | 97800 | 98300 | 97700 | 1317 |
| 480 | 20230823 | 105300 | 55917497400 | 97800 | 97500 | 98000 | 97200 | 808 |
| 481 | 20230823 | 105200 | 55838713200 | 97600 | 98300 | 98400 | 97600 | 1431 |
| 482 | 20230823 | 105100 | 55698525600 | 98200 | 97800 | 98400 | 97600 | 1226 |
| 483 | 20230823 | 105000 | 55578459700 | 97700 | 97500 | 98400 | 97500 | 1658 |
| 484 | 20230823 | 104900 | 55416126800 | 97600 | 98200 | 98200 | 97100 | 2990 |
| 485 | 20230823 | 104800 | 55123838000 | 98300 | 98600 | 98600 | 98300 | 1046 |
| 486 | 20230823 | 104700 | 55020832500 | 98600 | 98900 | 98900 | 98500 | 1012 |
| 487 | 20230823 | 104600 | 54921009600 | 98900 | 99100 | 99200 | 98900 | 597 |
| 488 | 20230823 | 104500 | 54861886400 | 99100 | 99200 | 99300 | 99100 | 282 |
| 489 | 20230823 | 104400 | 54833928900 | 99300 | 99700 | 99700 | 99300 | 1269 |
| 490 | 20230823 | 104300 | 54707804300 | 99700 | 99300 | 99700 | 99200 | 656 |
| 491 | 20230823 | 104200 | 54642630700 | 99300 | 98800 | 99500 | 98700 | 1713 |
| 492 | 20230823 | 104100 | 54473221800 | 98800 | 99500 | 99500 | 98700 | 1569 |
| 493 | 20230823 | 104000 | 54317798700 | 99500 | 99700 | 99800 | 99500 | 677 |
| 494 | 20230823 | 103900 | 54250353100 | 99800 | 100000 | 100100 | 99800 | 1360 |
| 495 | 20230823 | 103800 | 54114429800 | 100000 | 99800 | 100000 | 99800 | 624 |
| 496 | 20230823 | 103700 | 54052094300 | 99800 | 99800 | 100000 | 99600 | 670 |
| 497 | 20230823 | 103600 | 53985262100 | 99800 | 99300 | 99800 | 99200 | 604 |
| 498 | 20230823 | 103500 | 53925159200 | 99300 | 99900 | 100000 | 99300 | 721 |
| 499 | 20230823 | 103400 | 53853246400 | 99900 | 99000 | 100000 | 98900 | 1474 |
| 500 | 20230823 | 103300 | 53706897300 | 99000 | 99000 | 99500 | 98700 | 2387 |
| 501 | 20230823 | 103200 | 53470461000 | 99000 | 100400 | 100400 | 99000 | 3807 |
| 502 | 20230823 | 103100 | 53090536800 | 100500 | 100600 | 100600 | 100200 | 864 |
| 503 | 20230823 | 103000 | 53003737700 | 100600 | 100700 | 100800 | 100600 | 388 |
| 504 | 20230823 | 102900 | 52964641800 | 100700 | 101400 | 101500 | 100600 | 1031 |
| 505 | 20230823 | 102800 | 52860476000 | 101300 | 102000 | 102000 | 101300 | 593 |
| 506 | 20230823 | 102700 | 52800151900 | 101900 | 102200 | 102300 | 101900 | 1575 |
| 507 | 20230823 | 102600 | 52639373600 | 102200 | 100700 | 102300 | 100700 | 1600 |
| 508 | 20230823 | 102500 | 52477407100 | 100700 | 100600 | 100800 | 100400 | 142 |
| 509 | 20230823 | 102400 | 52463116400 | 100400 | 100600 | 101000 | 100400 | 400 |
| 510 | 20230823 | 102300 | 52422851900 | 100600 | 100600 | 100900 | 100400 | 493 |
| 511 | 20230823 | 102200 | 52373259800 | 100600 | 100600 | 100700 | 100300 | 692 |
| 512 | 20230823 | 102100 | 52303722700 | 100600 | 100400 | 101000 | 100200 | 530 |
| 513 | 20230823 | 102000 | 52250368300 | 100500 | 100200 | 100500 | 100000 | 1294 |
| 514 | 20230823 | 101900 | 52120760700 | 100100 | 101200 | 101200 | 100100 | 1786 |
| 515 | 20230823 | 101800 | 51941171500 | 101200 | 101200 | 101400 | 100900 | 574 |
| 516 | 20230823 | 101700 | 51883088500 | 101500 | 100600 | 101600 | 100500 | 1074 |
| 517 | 20230823 | 101600 | 51774817800 | 100600 | 100400 | 101200 | 100100 | 1067 |
| 518 | 20230823 | 101500 | 51667394600 | 100400 | 101600 | 101700 | 100400 | 968 |
| 519 | 20230823 | 101400 | 51569623300 | 101700 | 102200 | 102200 | 100900 | 1943 |
| 520 | 20230823 | 101300 | 51372705300 | 101800 | 102300 | 102900 | 101800 | 1338 |
| 521 | 20230823 | 101200 | 51235614200 | 102400 | 103000 | 103400 | 102200 | 2523 |
| 522 | 20230823 | 101100 | 50976461100 | 103000 | 104000 | 104300 | 103000 | 2686 |
| 523 | 20230823 | 101000 | 50698227500 | 104200 | 103000 | 104700 | 102700 | 4202 |
| 524 | 20230823 | 100900 | 50261499400 | 103000 | 102800 | 103900 | 102600 | 3858 |
| 525 | 20230823 | 100800 | 49862507300 | 102900 | 103200 | 103300 | 102100 | 2746 |
| 526 | 20230823 | 100700 | 49580338100 | 103300 | 102100 | 103400 | 102000 | 4143 |
| 527 | 20230823 | 100600 | 49153857900 | 102100 | 101100 | 102400 | 101000 | 2226 |
| 528 | 20230823 | 100500 | 48927090800 | 101100 | 101300 | 102500 | 101100 | 3891 |
| 529 | 20230823 | 100400 | 48530919900 | 101300 | 100200 | 101600 | 100200 | 2048 |
| 530 | 20230823 | 100300 | 48324176300 | 100200 | 100300 | 101200 | 100200 | 1380 |
| 531 | 20230823 | 100200 | 48185474200 | 100300 | 99700 | 100500 | 99700 | 845 |
| 532 | 20230823 | 100100 | 48100992300 | 99600 | 99900 | 99900 | 99100 | 1171 |
| 533 | 20230823 | 100000 | 47984568900 | 99900 | 100700 | 101100 | 99900 | 1285 |
| 534 | 20230823 | 095900 | 47855035700 | 100700 | 99800 | 100700 | 99600 | 1752 |
| 535 | 20230823 | 095800 | 47679850500 | 99700 | 100100 | 100200 | 99700 | 549 |
| 536 | 20230823 | 095700 | 47625030300 | 100000 | 99700 | 100400 | 99600 | 1071 |
| 537 | 20230823 | 095600 | 47517942700 | 99700 | 100000 | 100100 | 98700 | 2086 |
| 538 | 20230823 | 095500 | 47310640900 | 100000 | 100700 | 100700 | 99900 | 1405 |
| 539 | 20230823 | 095400 | 47169849500 | 100500 | 100800 | 101600 | 100400 | 4289 |
| 540 | 20230823 | 095300 | 46736385200 | 101000 | 100000 | 101000 | 99900 | 2191 |
| 541 | 20230823 | 095200 | 46516616100 | 100000 | 99400 | 100000 | 99200 | 1225 |
| 542 | 20230823 | 095100 | 46394331100 | 99400 | 99600 | 100000 | 99100 | 1355 |
| 543 | 20230823 | 095000 | 46259474200 | 99200 | 99200 | 100500 | 98100 | 3884 |
| 544 | 20230823 | 094900 | 45875040000 | 99200 | 99800 | 100500 | 99000 | 2865 |
| 545 | 20230823 | 094800 | 45589628100 | 99700 | 99000 | 100000 | 98600 | 6027 |
| 546 | 20230823 | 094700 | 44991290500 | 98900 | 98200 | 99100 | 97700 | 5307 |
| 547 | 20230823 | 094600 | 44470198400 | 98300 | 99500 | 99900 | 97600 | 10194 |
| 548 | 20230823 | 094500 | 43464476700 | 99500 | 99300 | 99800 | 98100 | 7717 |
| 549 | 20230823 | 094400 | 42702173500 | 99200 | 101300 | 101500 | 99000 | 5281 |
| 550 | 20230823 | 094300 | 42173064100 | 101500 | 101800 | 101800 | 100900 | 3972 |
| 551 | 20230823 | 094200 | 41770800500 | 101800 | 101800 | 103000 | 101600 | 4575 |
| 552 | 20230823 | 094100 | 41303482500 | 101800 | 101100 | 102200 | 100700 | 6085 |
| 553 | 20230823 | 094000 | 40685353100 | 101100 | 102700 | 102800 | 100200 | 8409 |
| 554 | 20230823 | 093900 | 39832097300 | 102800 | 101600 | 103000 | 101500 | 6216 |
| 555 | 20230823 | 093800 | 39195156500 | 101500 | 103200 | 103500 | 101400 | 8382 |
| 556 | 20230823 | 093700 | 38337127400 | 103300 | 103500 | 103700 | 102500 | 6264 |
| 557 | 20230823 | 093600 | 37690929600 | 103600 | 102600 | 104800 | 102300 | 10218 |
| 558 | 20230823 | 093500 | 36628454700 | 103000 | 106700 | 106700 | 102000 | 13231 |
| 559 | 20230823 | 093400 | 35243040900 | 106800 | 108000 | 108300 | 106500 | 12267 |
| 560 | 20230823 | 093300 | 33925560900 | 108000 | 108100 | 108500 | 107500 | 8769 |
| 561 | 20230823 | 093200 | 32979392900 | 108400 | 106900 | 109300 | 106600 | 13186 |
| 562 | 20230823 | 093100 | 31553362800 | 107000 | 107400 | 108600 | 106200 | 11546 |
| 563 | 20230823 | 093000 | 30313726600 | 107800 | 106400 | 109800 | 106400 | 27246 |
| 564 | 20230823 | 092900 | 27362429600 | 106500 | 105900 | 107800 | 105100 | 23274 |
| 565 | 20230823 | 092800 | 24881013200 | 105900 | 102700 | 106000 | 102300 | 13758 |
| 566 | 20230823 | 092700 | 23438969700 | 102800 | 103000 | 103000 | 101100 | 13316 |
| 567 | 20230823 | 092600 | 22078140500 | 102900 | 104500 | 106700 | 102900 | 35007 |
| 568 | 20230823 | 092500 | 18402255500 | 104400 | 103700 | 104500 | 103200 | 12790 |
| 569 | 20230823 | 092400 | 17074899200 | 101100 | 101100 | 101100 | 101100 | 0 |
| 570 | 20230823 | 092300 | 17074899200 | 101100 | 99300 | 101100 | 99300 | 10500 |
| 571 | 20230823 | 092200 | 16021373200 | 99200 | 100100 | 100700 | 98000 | 9307 |
| 572 | 20230823 | 092100 | 15095438800 | 100100 | 99000 | 100100 | 98400 | 11589 |
| 573 | 20230823 | 092000 | 13941848400 | 99100 | 97800 | 99500 | 97500 | 7805 |
| 574 | 20230823 | 091900 | 13171308500 | 98000 | 97300 | 98400 | 96700 | 6197 |
| 575 | 20230823 | 091800 | 12567211500 | 97300 | 96700 | 97500 | 96600 | 3615 |
| 576 | 20230823 | 091700 | 12215992700 | 96700 | 96500 | 97100 | 96200 | 3932 |
| 577 | 20230823 | 091600 | 11835672300 | 96500 | 95500 | 96500 | 95100 | 3049 |
| 578 | 20230823 | 091500 | 11544035900 | 95500 | 95300 | 95500 | 95000 | 1269 |
| 579 | 20230823 | 091400 | 11423070100 | 95300 | 95800 | 95800 | 95000 | 2259 |
| 580 | 20230823 | 091300 | 11207491400 | 95800 | 94500 | 95800 | 94400 | 2779 |
| 581 | 20230823 | 091200 | 10943007300 | 94300 | 94500 | 94500 | 93900 | 1502 |
| 582 | 20230823 | 091100 | 10801591500 | 94500 | 94200 | 94800 | 93900 | 2029 |
| 583 | 20230823 | 091000 | 10610785000 | 94000 | 94000 | 95200 | 94000 | 2732 |
| 584 | 20230823 | 090900 | 10352339000 | 94000 | 93900 | 94700 | 93900 | 4857 |
| 585 | 20230823 | 090800 | 9895459200 | 93900 | 95800 | 95900 | 93900 | 4988 |
| 586 | 20230823 | 090700 | 9420516200 | 95700 | 96200 | 96600 | 95600 | 5031 |
| 587 | 20230823 | 090600 | 8936996600 | 96200 | 98600 | 98700 | 96000 | 8022 |
| 588 | 20230823 | 090500 | 8159245800 | 98600 | 97700 | 99700 | 97100 | 9255 |
| 589 | 20230823 | 090400 | 7250365700 | 97700 | 97200 | 98000 | 96100 | 7869 |
| 590 | 20230823 | 090300 | 6486928300 | 97200 | 100000 | 100300 | 96300 | 13095 |
| 591 | 20230823 | 090200 | 5205766500 | 100100 | 97200 | 100700 | 97100 | 26019 |
| 592 | 20230823 | 090100 | 2624699000 | 97100 | 94800 | 97400 | 94400 | 17244 |
| 593 | 20230823 | 090000 | 962792000 | 94900 | 92000 | 94900 | 92000 | 9207 |