34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 3 | 20230817 | 183300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 4 | 20230817 | 183200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 5 | 20230817 | 183100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 6 | 20230817 | 183000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 7 | 20230817 | 182900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 8 | 20230817 | 182800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 9 | 20230817 | 182700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 10 | 20230817 | 182600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 11 | 20230817 | 182500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 12 | 20230817 | 182400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 13 | 20230817 | 182300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 14 | 20230817 | 182200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 15 | 20230817 | 182100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 16 | 20230817 | 182000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 17 | 20230817 | 181900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 18 | 20230817 | 181800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 19 | 20230817 | 181700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 20 | 20230817 | 181600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 21 | 20230817 | 181500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 22 | 20230817 | 181400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 23 | 20230817 | 181300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 24 | 20230817 | 181200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 25 | 20230817 | 181100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 26 | 20230817 | 181000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 27 | 20230817 | 180900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 28 | 20230817 | 180800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 29 | 20230817 | 180700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 30 | 20230817 | 180600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 31 | 20230817 | 180500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 32 | 20230817 | 180400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 33 | 20230817 | 180300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 34 | 20230817 | 180200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 35 | 20230817 | 180100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 36 | 20230817 | 180000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 37 | 20230817 | 175900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 38 | 20230817 | 175800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 39 | 20230817 | 175700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 40 | 20230817 | 175600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 41 | 20230817 | 175500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 42 | 20230817 | 175400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 43 | 20230817 | 175300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 44 | 20230817 | 175200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 45 | 20230817 | 175100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 46 | 20230817 | 175000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 47 | 20230817 | 174900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 48 | 20230817 | 174800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 49 | 20230817 | 174700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 50 | 20230817 | 174600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 51 | 20230817 | 174500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 52 | 20230817 | 174400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 53 | 20230817 | 174300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 54 | 20230817 | 174200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 55 | 20230817 | 174100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 56 | 20230817 | 174000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 57 | 20230817 | 173900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 58 | 20230817 | 173800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 59 | 20230817 | 173700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 60 | 20230817 | 173600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 61 | 20230817 | 173500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 62 | 20230817 | 173400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 63 | 20230817 | 173300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 64 | 20230817 | 173200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 65 | 20230817 | 173100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 66 | 20230817 | 173000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 67 | 20230817 | 172900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 68 | 20230817 | 172800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 69 | 20230817 | 172700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 70 | 20230817 | 172600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 71 | 20230817 | 172500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 72 | 20230817 | 172400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 73 | 20230817 | 172300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 74 | 20230817 | 172200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 75 | 20230817 | 172100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 76 | 20230817 | 172000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 77 | 20230817 | 171900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 78 | 20230817 | 171800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 79 | 20230817 | 171700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 80 | 20230817 | 171600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 81 | 20230817 | 171500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 82 | 20230817 | 171400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 83 | 20230817 | 171300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 84 | 20230817 | 171200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 85 | 20230817 | 171100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 86 | 20230817 | 171000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 87 | 20230817 | 170900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 88 | 20230817 | 170800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 89 | 20230817 | 170700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 90 | 20230817 | 170600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 91 | 20230817 | 170500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 92 | 20230817 | 170400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 93 | 20230817 | 170300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 94 | 20230817 | 170200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 95 | 20230817 | 170100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 96 | 20230817 | 170000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 97 | 20230817 | 165900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 98 | 20230817 | 165800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 99 | 20230817 | 165700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 100 | 20230817 | 165600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 101 | 20230817 | 165500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 102 | 20230817 | 165400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 103 | 20230817 | 165300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 104 | 20230817 | 165200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 105 | 20230817 | 165100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 106 | 20230817 | 165000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 107 | 20230817 | 164900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 108 | 20230817 | 164800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 109 | 20230817 | 164700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 110 | 20230817 | 164600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 111 | 20230817 | 164500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 112 | 20230817 | 164400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 113 | 20230817 | 164300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 114 | 20230817 | 164200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 115 | 20230817 | 164100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 116 | 20230817 | 164000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 117 | 20230817 | 163900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 118 | 20230817 | 163800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 119 | 20230817 | 163700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 120 | 20230817 | 163600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 121 | 20230817 | 163500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 122 | 20230817 | 163400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 123 | 20230817 | 163300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 124 | 20230817 | 163200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 125 | 20230817 | 163100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 126 | 20230817 | 163000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 127 | 20230817 | 162900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 128 | 20230817 | 162800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 129 | 20230817 | 162700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 130 | 20230817 | 162600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 131 | 20230817 | 162500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 132 | 20230817 | 162400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 133 | 20230817 | 162300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 134 | 20230817 | 162200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 135 | 20230817 | 162100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 136 | 20230817 | 162000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 137 | 20230817 | 161900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 138 | 20230817 | 161800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 139 | 20230817 | 161700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 140 | 20230817 | 161600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 141 | 20230817 | 161500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 142 | 20230817 | 161400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 143 | 20230817 | 161300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 144 | 20230817 | 161200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 145 | 20230817 | 161100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 146 | 20230817 | 161000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 147 | 20230817 | 160900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 148 | 20230817 | 160800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 149 | 20230817 | 160700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 150 | 20230817 | 160600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 151 | 20230817 | 160500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 152 | 20230817 | 160400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 153 | 20230817 | 160300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 154 | 20230817 | 160200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 155 | 20230817 | 160100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 156 | 20230817 | 160000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 157 | 20230817 | 155900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 158 | 20230817 | 155800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 159 | 20230817 | 155700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 160 | 20230817 | 155600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 161 | 20230817 | 155500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 162 | 20230817 | 155400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 163 | 20230817 | 155300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 164 | 20230817 | 155200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 165 | 20230817 | 155100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 166 | 20230817 | 155000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 167 | 20230817 | 154900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 168 | 20230817 | 154800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 169 | 20230817 | 154700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 170 | 20230817 | 154600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 171 | 20230817 | 154500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 172 | 20230817 | 154400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 173 | 20230817 | 154300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 174 | 20230817 | 154200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 175 | 20230817 | 154100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 176 | 20230817 | 154000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 177 | 20230817 | 153900 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 178 | 20230817 | 153800 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 179 | 20230817 | 153700 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 180 | 20230817 | 153600 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 181 | 20230817 | 153500 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 182 | 20230817 | 153400 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 183 | 20230817 | 153300 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 184 | 20230817 | 153200 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 185 | 20230817 | 153100 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 0 |
| 186 | 20230817 | 153000 | 367885915500 | 132500 | 132500 | 132500 | 132500 | 38468 |
| 187 | 20230817 | 152900 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 188 | 20230817 | 152800 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 189 | 20230817 | 152700 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 190 | 20230817 | 152600 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 191 | 20230817 | 152500 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 192 | 20230817 | 152400 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 193 | 20230817 | 152300 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 194 | 20230817 | 152200 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 195 | 20230817 | 152100 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 196 | 20230817 | 152000 | 362788905500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 197 | 20230817 | 151900 | 362788905500 | 132100 | 132100 | 132200 | 132000 | 10692 |
| 198 | 20230817 | 151800 | 361376372700 | 132000 | 131900 | 132100 | 131900 | 11481 |
| 199 | 20230817 | 151700 | 359861155900 | 131900 | 131900 | 132000 | 131800 | 7702 |
| 200 | 20230817 | 151600 | 358845377300 | 131800 | 131900 | 132000 | 131800 | 7430 |
| 201 | 20230817 | 151500 | 357865388500 | 131800 | 131300 | 132000 | 131200 | 9801 |
| 202 | 20230817 | 151400 | 356574984800 | 131200 | 131200 | 131300 | 131100 | 4355 |
| 203 | 20230817 | 151300 | 356003787800 | 131100 | 131200 | 131300 | 131100 | 9562 |
| 204 | 20230817 | 151200 | 354749847100 | 131100 | 131300 | 131400 | 131100 | 6655 |
| 205 | 20230817 | 151100 | 353876513800 | 131400 | 131200 | 131500 | 131100 | 6047 |
| 206 | 20230817 | 151000 | 353082918900 | 131200 | 131800 | 131800 | 131200 | 5680 |
| 207 | 20230817 | 150900 | 352336196300 | 131700 | 131900 | 132000 | 131700 | 7755 |
| 208 | 20230817 | 150800 | 351313221300 | 132000 | 132000 | 132100 | 131900 | 7281 |
| 209 | 20230817 | 150700 | 350352269100 | 132000 | 131900 | 132000 | 131800 | 8895 |
| 210 | 20230817 | 150600 | 349178636800 | 131800 | 132300 | 132300 | 131800 | 10192 |
| 211 | 20230817 | 150500 | 347833505800 | 132300 | 132000 | 132300 | 131900 | 14391 |
| 212 | 20230817 | 150400 | 345933131400 | 132000 | 131500 | 132000 | 131500 | 8264 |
| 213 | 20230817 | 150300 | 344844341700 | 131400 | 131400 | 131500 | 131400 | 2105 |
| 214 | 20230817 | 150200 | 344567600200 | 131400 | 131600 | 131700 | 131300 | 2625 |
| 215 | 20230817 | 150100 | 344222543200 | 131600 | 131100 | 131800 | 131100 | 16719 |
| 216 | 20230817 | 150000 | 342024385600 | 131100 | 131000 | 131200 | 131000 | 3113 |
| 217 | 20230817 | 145900 | 341616359400 | 131100 | 131000 | 131100 | 130900 | 3154 |
| 218 | 20230817 | 145800 | 341203147700 | 131000 | 131000 | 131100 | 130900 | 2736 |
| 219 | 20230817 | 145700 | 340844647100 | 131000 | 130900 | 131100 | 130900 | 3720 |
| 220 | 20230817 | 145600 | 340357413900 | 130900 | 130900 | 131000 | 130900 | 2877 |
| 221 | 20230817 | 145500 | 339980734200 | 130900 | 130900 | 131100 | 130900 | 1715 |
| 222 | 20230817 | 145400 | 339756111700 | 130900 | 130900 | 131200 | 130900 | 1622 |
| 223 | 20230817 | 145300 | 339543589200 | 131100 | 131100 | 131200 | 130900 | 3524 |
| 224 | 20230817 | 145200 | 339081667500 | 131100 | 131000 | 131200 | 130900 | 6310 |
| 225 | 20230817 | 145100 | 338255053600 | 131000 | 130900 | 131000 | 130800 | 2490 |
| 226 | 20230817 | 145000 | 337928990700 | 130900 | 130900 | 131000 | 130800 | 2151 |
| 227 | 20230817 | 144900 | 337647447100 | 130800 | 130900 | 130900 | 130800 | 2028 |
| 228 | 20230817 | 144800 | 337382060400 | 130800 | 131000 | 131000 | 130800 | 2253 |
| 229 | 20230817 | 144700 | 337087159500 | 130900 | 131000 | 131000 | 130600 | 2649 |
| 230 | 20230817 | 144600 | 336740655900 | 130900 | 130800 | 131100 | 130700 | 8936 |
| 231 | 20230817 | 144500 | 335570228300 | 130800 | 129900 | 130900 | 129800 | 8586 |
| 232 | 20230817 | 144400 | 334450531200 | 129900 | 130000 | 130000 | 129800 | 2524 |
| 233 | 20230817 | 144300 | 334122626200 | 129900 | 130000 | 130100 | 129800 | 2338 |
| 234 | 20230817 | 144200 | 333818780800 | 130000 | 129500 | 130100 | 129500 | 5215 |
| 235 | 20230817 | 144100 | 333141795500 | 129600 | 129800 | 129900 | 129500 | 5425 |
| 236 | 20230817 | 144000 | 332438189300 | 129900 | 130400 | 130500 | 129800 | 5828 |
| 237 | 20230817 | 143900 | 331680026300 | 130400 | 129900 | 130400 | 129800 | 3433 |
| 238 | 20230817 | 143800 | 331233414200 | 129900 | 129900 | 130000 | 129800 | 2502 |
| 239 | 20230817 | 143700 | 330908411100 | 130000 | 129800 | 130100 | 129600 | 7300 |
| 240 | 20230817 | 143600 | 329960844000 | 129900 | 130100 | 130300 | 129900 | 2883 |
| 241 | 20230817 | 143500 | 329585990300 | 130300 | 130400 | 130400 | 130100 | 2696 |
| 242 | 20230817 | 143400 | 329234767000 | 130300 | 130000 | 130500 | 130000 | 2255 |
| 243 | 20230817 | 143300 | 328940884000 | 130000 | 130300 | 130500 | 129800 | 3814 |
| 244 | 20230817 | 143200 | 328444949400 | 130500 | 130600 | 130600 | 130200 | 2508 |
| 245 | 20230817 | 143100 | 328117646500 | 130800 | 130600 | 130900 | 130500 | 3570 |
| 246 | 20230817 | 143000 | 327650873000 | 130600 | 129800 | 130600 | 129800 | 4590 |
| 247 | 20230817 | 142900 | 327053391500 | 129900 | 130400 | 130400 | 129800 | 7684 |
| 248 | 20230817 | 142800 | 326053975800 | 130400 | 130500 | 130600 | 130300 | 1627 |
| 249 | 20230817 | 142700 | 325841713000 | 130500 | 130700 | 130900 | 130500 | 3167 |
| 250 | 20230817 | 142600 | 325427605700 | 130700 | 130300 | 130700 | 130200 | 4906 |
| 251 | 20230817 | 142500 | 324788069300 | 130400 | 130300 | 130500 | 130100 | 6138 |
| 252 | 20230817 | 142400 | 323988255700 | 130400 | 130600 | 130700 | 130000 | 12265 |
| 253 | 20230817 | 142300 | 322391136400 | 130600 | 131100 | 131300 | 130500 | 9902 |
| 254 | 20230817 | 142200 | 321095865200 | 131200 | 131500 | 131600 | 131100 | 5623 |
| 255 | 20230817 | 142100 | 320357105400 | 131400 | 131300 | 131500 | 131000 | 6485 |
| 256 | 20230817 | 142000 | 319506399500 | 131300 | 131600 | 131700 | 131300 | 8817 |
| 257 | 20230817 | 141900 | 318347166300 | 131700 | 131600 | 131900 | 131500 | 5217 |
| 258 | 20230817 | 141800 | 317659741900 | 131500 | 132400 | 132400 | 131500 | 15018 |
| 259 | 20230817 | 141700 | 315679029500 | 132500 | 132000 | 132500 | 131900 | 8601 |
| 260 | 20230817 | 141600 | 314541728900 | 131900 | 132300 | 132700 | 131800 | 19992 |
| 261 | 20230817 | 141500 | 311895672500 | 132300 | 131700 | 132400 | 131300 | 21590 |
| 262 | 20230817 | 141400 | 309047369100 | 131700 | 131000 | 131900 | 130900 | 33111 |
| 263 | 20230817 | 141300 | 304697760400 | 131000 | 131100 | 131100 | 130300 | 16624 |
| 264 | 20230817 | 141200 | 302520549600 | 131100 | 131100 | 131100 | 131100 | 0 |
| 265 | 20230817 | 141100 | 302520549600 | 131100 | 131100 | 131100 | 131100 | 0 |
| 266 | 20230817 | 141000 | 302520549600 | 131100 | 130900 | 131100 | 130900 | 8749 |
| 267 | 20230817 | 140900 | 301373941200 | 130900 | 130200 | 131000 | 130200 | 30593 |
| 268 | 20230817 | 140800 | 297373609800 | 130200 | 130100 | 130200 | 130100 | 2074 |
| 269 | 20230817 | 140700 | 297103718800 | 130100 | 130100 | 130200 | 130000 | 4188 |
| 270 | 20230817 | 140600 | 296558916600 | 130100 | 129300 | 130100 | 129100 | 8245 |
| 271 | 20230817 | 140500 | 295489921100 | 129200 | 129300 | 129400 | 129100 | 1351 |
| 272 | 20230817 | 140400 | 295315325800 | 129300 | 129400 | 129400 | 129300 | 2161 |
| 273 | 20230817 | 140300 | 295035794600 | 129300 | 129000 | 129400 | 129000 | 1367 |
| 274 | 20230817 | 140200 | 294859049800 | 129000 | 128800 | 129200 | 128700 | 3897 |
| 275 | 20230817 | 140100 | 294356772800 | 128900 | 129000 | 129100 | 128800 | 1373 |
| 276 | 20230817 | 140000 | 294179808400 | 129000 | 128600 | 129100 | 128500 | 3812 |
| 277 | 20230817 | 135900 | 293689033000 | 128600 | 129000 | 129100 | 128600 | 4138 |
| 278 | 20230817 | 135800 | 293155569300 | 129000 | 129200 | 129300 | 129000 | 2164 |
| 279 | 20230817 | 135700 | 292876205300 | 129200 | 129500 | 129500 | 129200 | 938 |
| 280 | 20230817 | 135600 | 292754938500 | 129500 | 129000 | 129600 | 128900 | 4645 |
| 281 | 20230817 | 135500 | 292155350900 | 129000 | 129700 | 129800 | 129000 | 6430 |
| 282 | 20230817 | 135400 | 291323515300 | 129700 | 130000 | 130100 | 129700 | 3161 |
| 283 | 20230817 | 135300 | 290912862900 | 130000 | 130000 | 130300 | 129700 | 14717 |
| 284 | 20230817 | 135200 | 288999111400 | 130000 | 129900 | 130000 | 129900 | 5952 |
| 285 | 20230817 | 135100 | 288225519000 | 129900 | 129600 | 130000 | 129600 | 7810 |
| 286 | 20230817 | 135000 | 287211714800 | 129700 | 129600 | 129700 | 129500 | 2735 |
| 287 | 20230817 | 134900 | 286857242100 | 129600 | 129600 | 129600 | 129500 | 1716 |
| 288 | 20230817 | 134800 | 286634906100 | 129600 | 129300 | 129700 | 129300 | 4713 |
| 289 | 20230817 | 134700 | 286024411600 | 129300 | 129300 | 129400 | 129000 | 3290 |
| 290 | 20230817 | 134600 | 285599163200 | 129300 | 128800 | 129300 | 128800 | 1839 |
| 291 | 20230817 | 134500 | 285361960100 | 128800 | 128900 | 128900 | 128800 | 1737 |
| 292 | 20230817 | 134400 | 285138217600 | 128800 | 128900 | 128900 | 128800 | 1702 |
| 293 | 20230817 | 134300 | 284918847100 | 128800 | 129300 | 129300 | 128800 | 1449 |
| 294 | 20230817 | 134200 | 284732058400 | 129200 | 128900 | 129300 | 128800 | 3463 |
| 295 | 20230817 | 134100 | 284285537000 | 128800 | 129000 | 129100 | 128800 | 4821 |
| 296 | 20230817 | 134000 | 283663750400 | 129000 | 129100 | 129200 | 128900 | 1896 |
| 297 | 20230817 | 133900 | 283419133200 | 129100 | 129500 | 129600 | 128900 | 4102 |
| 298 | 20230817 | 133800 | 282888668500 | 129500 | 129600 | 129700 | 129500 | 2778 |
| 299 | 20230817 | 133700 | 282528617300 | 129600 | 129700 | 129800 | 129500 | 5455 |
| 300 | 20230817 | 133600 | 281821336600 | 129800 | 128900 | 129900 | 128900 | 15028 |
| 301 | 20230817 | 133500 | 279874506400 | 128900 | 128400 | 128900 | 128300 | 5453 |
| 302 | 20230817 | 133400 | 279173981700 | 128400 | 128400 | 128500 | 128300 | 1215 |
| 303 | 20230817 | 133300 | 279018021700 | 128400 | 128300 | 128500 | 128200 | 1067 |
| 304 | 20230817 | 133200 | 278881064200 | 128300 | 128200 | 128700 | 128200 | 1577 |
| 305 | 20230817 | 133100 | 278678553100 | 128200 | 128900 | 128900 | 128200 | 2945 |
| 306 | 20230817 | 133000 | 278299629200 | 128900 | 129100 | 129200 | 128700 | 2720 |
| 307 | 20230817 | 132900 | 277948987700 | 129100 | 128700 | 129100 | 128600 | 6391 |
| 308 | 20230817 | 132800 | 277124939600 | 128800 | 128200 | 128800 | 128200 | 4268 |
| 309 | 20230817 | 132700 | 276576862200 | 128300 | 128300 | 128400 | 128200 | 1331 |
| 310 | 20230817 | 132600 | 276406075700 | 128300 | 128300 | 128400 | 128300 | 1664 |
| 311 | 20230817 | 132500 | 276192558200 | 128400 | 128300 | 128400 | 128200 | 1894 |
| 312 | 20230817 | 132400 | 275949491000 | 128300 | 128200 | 128400 | 128100 | 1356 |
| 313 | 20230817 | 132300 | 275775555900 | 128200 | 128200 | 128400 | 128000 | 1614 |
| 314 | 20230817 | 132200 | 275568650700 | 128300 | 127800 | 128300 | 127800 | 3718 |
| 315 | 20230817 | 132100 | 275092674900 | 127800 | 127800 | 128000 | 127700 | 1688 |
| 316 | 20230817 | 132000 | 274876854500 | 127800 | 128000 | 128100 | 127700 | 3101 |
| 317 | 20230817 | 131900 | 274480111700 | 128000 | 127800 | 128000 | 127800 | 1316 |
| 318 | 20230817 | 131800 | 274311824300 | 127800 | 127600 | 127800 | 127500 | 2120 |
| 319 | 20230817 | 131700 | 274041046300 | 127500 | 127300 | 127700 | 127300 | 1912 |
| 320 | 20230817 | 131600 | 273797472900 | 127400 | 127200 | 127600 | 127200 | 3134 |
| 321 | 20230817 | 131500 | 273398368700 | 127200 | 126800 | 127500 | 126700 | 3266 |
| 322 | 20230817 | 131400 | 272983847300 | 126800 | 126900 | 126900 | 126700 | 3623 |
| 323 | 20230817 | 131300 | 272524565500 | 126900 | 127300 | 127500 | 126800 | 6144 |
| 324 | 20230817 | 131200 | 271744002100 | 127500 | 127600 | 127600 | 127400 | 3315 |
| 325 | 20230817 | 131100 | 271321271200 | 127600 | 127200 | 127600 | 127200 | 2688 |
| 326 | 20230817 | 131000 | 270978749900 | 127200 | 127300 | 127300 | 127200 | 1114 |
| 327 | 20230817 | 130900 | 270837001300 | 127200 | 127700 | 127700 | 127200 | 2873 |
| 328 | 20230817 | 130800 | 270470889700 | 127600 | 127400 | 127700 | 127400 | 3692 |
| 329 | 20230817 | 130700 | 269999821200 | 127300 | 127400 | 127400 | 127300 | 2786 |
| 330 | 20230817 | 130600 | 269644971000 | 127400 | 127700 | 127800 | 127300 | 2118 |
| 331 | 20230817 | 130500 | 269374948300 | 127600 | 126700 | 127700 | 126600 | 5417 |
| 332 | 20230817 | 130400 | 268687185800 | 126700 | 126800 | 126900 | 126600 | 3007 |
| 333 | 20230817 | 130300 | 268306134200 | 126800 | 127200 | 127200 | 126500 | 7638 |
| 334 | 20230817 | 130200 | 267337881000 | 127200 | 127800 | 127800 | 127000 | 7665 |
| 335 | 20230817 | 130100 | 266362006800 | 127800 | 127900 | 128000 | 127600 | 3512 |
| 336 | 20230817 | 130000 | 265913057000 | 127900 | 128400 | 128400 | 127900 | 2696 |
| 337 | 20230817 | 125900 | 265567527200 | 128300 | 127900 | 128400 | 127800 | 1225 |
| 338 | 20230817 | 125800 | 265410713100 | 127900 | 128200 | 128300 | 127800 | 2349 |
| 339 | 20230817 | 125700 | 265110312600 | 128300 | 128200 | 128600 | 128000 | 5073 |
| 340 | 20230817 | 125600 | 264459114500 | 128300 | 127600 | 128300 | 127500 | 3577 |
| 341 | 20230817 | 125500 | 264001171200 | 127600 | 127800 | 128000 | 127400 | 5730 |
| 342 | 20230817 | 125400 | 263270185500 | 127800 | 127400 | 127900 | 127300 | 3220 |
| 343 | 20230817 | 125300 | 262859500700 | 127400 | 126800 | 127600 | 126700 | 6978 |
| 344 | 20230817 | 125200 | 261971753000 | 126900 | 127500 | 127600 | 126800 | 8539 |
| 345 | 20230817 | 125100 | 260885444600 | 127600 | 128200 | 128300 | 127500 | 10578 |
| 346 | 20230817 | 125000 | 259532109200 | 128200 | 128600 | 128700 | 128100 | 5510 |
| 347 | 20230817 | 124900 | 258825192200 | 128500 | 129000 | 129000 | 128500 | 3669 |
| 348 | 20230817 | 124800 | 258352561400 | 128900 | 129000 | 129000 | 128700 | 2171 |
| 349 | 20230817 | 124700 | 258072662900 | 128600 | 129000 | 129000 | 128600 | 3859 |
| 350 | 20230817 | 124600 | 257575334800 | 128900 | 128900 | 129000 | 128800 | 2377 |
| 351 | 20230817 | 124500 | 257268970800 | 128800 | 128500 | 129100 | 128400 | 3453 |
| 352 | 20230817 | 124400 | 256824206200 | 128500 | 128300 | 128500 | 128100 | 8342 |
| 353 | 20230817 | 124300 | 255754176800 | 128300 | 128900 | 129000 | 128300 | 6024 |
| 354 | 20230817 | 124200 | 254979906900 | 128900 | 129600 | 129700 | 128500 | 8548 |
| 355 | 20230817 | 124100 | 253877639300 | 129300 | 129600 | 129800 | 129200 | 9246 |
| 356 | 20230817 | 124000 | 252680116200 | 129700 | 129700 | 129800 | 129600 | 4482 |
| 357 | 20230817 | 123900 | 252098820800 | 129800 | 130000 | 130200 | 129600 | 6885 |
| 358 | 20230817 | 123800 | 251204553600 | 129900 | 129800 | 130100 | 129700 | 6036 |
| 359 | 20230817 | 123700 | 250420929900 | 130100 | 130000 | 130600 | 129800 | 11908 |
| 360 | 20230817 | 123600 | 248870701800 | 130100 | 129700 | 130300 | 129600 | 7718 |
| 361 | 20230817 | 123500 | 247868066200 | 129800 | 130800 | 130800 | 129600 | 18256 |
| 362 | 20230817 | 123400 | 245489977500 | 130800 | 129700 | 130800 | 129600 | 38846 |
| 363 | 20230817 | 123300 | 240436682000 | 129700 | 129400 | 129700 | 129300 | 13660 |
| 364 | 20230817 | 123200 | 238667666400 | 129300 | 129300 | 129400 | 129200 | 3734 |
| 365 | 20230817 | 123100 | 238184741400 | 129300 | 129300 | 129400 | 129200 | 5220 |
| 366 | 20230817 | 123000 | 237510018400 | 129300 | 128700 | 129300 | 128600 | 14746 |
| 367 | 20230817 | 122900 | 235607122000 | 128600 | 128500 | 128700 | 128500 | 4256 |
| 368 | 20230817 | 122800 | 235059688800 | 128500 | 128300 | 128600 | 128300 | 2676 |
| 369 | 20230817 | 122700 | 234715938800 | 128400 | 128300 | 128500 | 128200 | 2643 |
| 370 | 20230817 | 122600 | 234376589200 | 128300 | 128500 | 128700 | 128300 | 4696 |
| 371 | 20230817 | 122500 | 233772926600 | 128600 | 128500 | 128600 | 128200 | 4581 |
| 372 | 20230817 | 122400 | 233184425000 | 128500 | 127700 | 128500 | 127700 | 3619 |
| 373 | 20230817 | 122300 | 232721113100 | 127700 | 127700 | 127800 | 127700 | 1287 |
| 374 | 20230817 | 122200 | 232556687800 | 127700 | 127800 | 127800 | 127600 | 2193 |
| 375 | 20230817 | 122100 | 232276780100 | 127600 | 127800 | 127900 | 127500 | 4684 |
| 376 | 20230817 | 122000 | 231678853400 | 127800 | 128300 | 128400 | 127800 | 3144 |
| 377 | 20230817 | 121900 | 231276317600 | 128300 | 128300 | 128500 | 128100 | 5655 |
| 378 | 20230817 | 121800 | 230550413600 | 128300 | 128000 | 128400 | 127900 | 2568 |
| 379 | 20230817 | 121700 | 230221470300 | 127900 | 127600 | 128100 | 127600 | 4998 |
| 380 | 20230817 | 121600 | 229583236200 | 127800 | 128300 | 128700 | 127600 | 7439 |
| 381 | 20230817 | 121500 | 228630783500 | 128400 | 128800 | 129000 | 128300 | 10205 |
| 382 | 20230817 | 121400 | 227316505700 | 128900 | 128600 | 128900 | 128600 | 4151 |
| 383 | 20230817 | 121300 | 226781987300 | 128700 | 128800 | 128800 | 128500 | 6340 |
| 384 | 20230817 | 121200 | 225966258800 | 128700 | 128800 | 129000 | 128600 | 8891 |
| 385 | 20230817 | 121100 | 224820727700 | 128800 | 127700 | 128900 | 127600 | 7027 |
| 386 | 20230817 | 121000 | 223919143400 | 127600 | 128000 | 128000 | 127100 | 8090 |
| 387 | 20230817 | 120900 | 222886849000 | 128000 | 129100 | 129100 | 127900 | 8938 |
| 388 | 20230817 | 120800 | 221739731400 | 129100 | 128200 | 129400 | 128200 | 31650 |
| 389 | 20230817 | 120700 | 217661069500 | 128200 | 128200 | 128300 | 128200 | 5143 |
| 390 | 20230817 | 120600 | 217001489600 | 128200 | 128000 | 128400 | 128000 | 5820 |
| 391 | 20230817 | 120500 | 216255189400 | 128000 | 128000 | 128500 | 127900 | 21363 |
| 392 | 20230817 | 120400 | 213517232200 | 128000 | 127700 | 128000 | 127700 | 8427 |
| 393 | 20230817 | 120300 | 212439724900 | 127800 | 127700 | 127800 | 127400 | 12853 |
| 394 | 20230817 | 120200 | 210798562300 | 127700 | 126700 | 127700 | 126700 | 25434 |
| 395 | 20230817 | 120100 | 207559446900 | 126700 | 126600 | 126800 | 126500 | 3824 |
| 396 | 20230817 | 120000 | 207075052000 | 126600 | 126900 | 126900 | 126300 | 7160 |
| 397 | 20230817 | 115900 | 206168336200 | 126600 | 127000 | 127100 | 126600 | 5728 |
| 398 | 20230817 | 115800 | 205440953600 | 127100 | 125800 | 127100 | 125700 | 27509 |
| 399 | 20230817 | 115700 | 201957740000 | 125800 | 125900 | 125900 | 125700 | 1221 |
| 400 | 20230817 | 115600 | 201804138700 | 125900 | 125700 | 125900 | 125600 | 2312 |
| 401 | 20230817 | 115500 | 201513318300 | 125700 | 125600 | 125700 | 125600 | 861 |
| 402 | 20230817 | 115400 | 201405112300 | 125600 | 125600 | 125700 | 125400 | 1464 |
| 403 | 20230817 | 115300 | 201221218800 | 125400 | 124900 | 125600 | 124900 | 4946 |
| 404 | 20230817 | 115200 | 200601570000 | 125000 | 125000 | 125000 | 124900 | 1176 |
| 405 | 20230817 | 115100 | 200454583700 | 124900 | 125000 | 125200 | 124900 | 1203 |
| 406 | 20230817 | 115000 | 200304152900 | 125200 | 125300 | 125300 | 124900 | 917 |
| 407 | 20230817 | 114900 | 200189377000 | 125300 | 124700 | 125300 | 124500 | 3119 |
| 408 | 20230817 | 114800 | 199800012400 | 124700 | 124600 | 124800 | 124600 | 2677 |
| 409 | 20230817 | 114700 | 199466354200 | 124600 | 124600 | 124700 | 124500 | 1242 |
| 410 | 20230817 | 114600 | 199311596400 | 124600 | 124700 | 124700 | 124600 | 1001 |
| 411 | 20230817 | 114500 | 199186805700 | 124700 | 124800 | 124800 | 124500 | 3327 |
| 412 | 20230817 | 114400 | 198772295000 | 124800 | 125200 | 125200 | 124700 | 6089 |
| 413 | 20230817 | 114300 | 198011590600 | 125100 | 125400 | 125500 | 125000 | 3006 |
| 414 | 20230817 | 114200 | 197634927400 | 125400 | 125500 | 125500 | 125400 | 971 |
| 415 | 20230817 | 114100 | 197513140800 | 125500 | 125500 | 125500 | 125400 | 1044 |
| 416 | 20230817 | 114000 | 197382162300 | 125500 | 125500 | 125500 | 125400 | 583 |
| 417 | 20230817 | 113900 | 197309007800 | 125500 | 125500 | 125500 | 125400 | 1132 |
| 418 | 20230817 | 113800 | 197166947300 | 125500 | 125400 | 125500 | 125400 | 1047 |
| 419 | 20230817 | 113700 | 197035610600 | 125500 | 125400 | 125500 | 125400 | 590 |
| 420 | 20230817 | 113600 | 196961583600 | 125400 | 125200 | 125500 | 125100 | 2172 |
| 421 | 20230817 | 113500 | 196689559200 | 125200 | 125200 | 125300 | 125100 | 832 |
| 422 | 20230817 | 113400 | 196585429800 | 125200 | 125200 | 125300 | 125200 | 810 |
| 423 | 20230817 | 113300 | 196484005900 | 125200 | 125200 | 125400 | 125100 | 2486 |
| 424 | 20230817 | 113200 | 196172721900 | 125200 | 125300 | 125300 | 125200 | 1173 |
| 425 | 20230817 | 113100 | 196025819900 | 125200 | 125500 | 125500 | 125200 | 1921 |
| 426 | 20230817 | 113000 | 195785078600 | 125400 | 125500 | 125700 | 125400 | 1001 |
| 427 | 20230817 | 112900 | 195659435600 | 125400 | 125300 | 125500 | 125300 | 2088 |
| 428 | 20230817 | 112800 | 195397613300 | 125300 | 125000 | 125400 | 125000 | 1080 |
| 429 | 20230817 | 112700 | 195262411900 | 125000 | 125200 | 125300 | 125000 | 2160 |
| 430 | 20230817 | 112600 | 194992172000 | 125200 | 125300 | 125300 | 125000 | 2384 |
| 431 | 20230817 | 112500 | 194693709300 | 125300 | 125700 | 125700 | 125300 | 2561 |
| 432 | 20230817 | 112400 | 194372454300 | 125600 | 125900 | 126300 | 125500 | 10848 |
| 433 | 20230817 | 112300 | 193005492200 | 125800 | 125800 | 125900 | 125700 | 3407 |
| 434 | 20230817 | 112200 | 192576869100 | 125800 | 125700 | 125900 | 125600 | 3842 |
| 435 | 20230817 | 112100 | 192093636600 | 125700 | 125800 | 125800 | 125300 | 3912 |
| 436 | 20230817 | 112000 | 191602345200 | 125800 | 125100 | 125900 | 125000 | 11698 |
| 437 | 20230817 | 111900 | 190133694300 | 125100 | 125000 | 125100 | 125000 | 2020 |
| 438 | 20230817 | 111800 | 189881097500 | 125000 | 125200 | 125300 | 125000 | 3237 |
| 439 | 20230817 | 111700 | 189476213000 | 125300 | 125300 | 125400 | 125100 | 3916 |
| 440 | 20230817 | 111600 | 188985604600 | 125300 | 125400 | 125500 | 125300 | 3223 |
| 441 | 20230817 | 111500 | 188581539600 | 125300 | 125300 | 125500 | 125300 | 2649 |
| 442 | 20230817 | 111400 | 188249390200 | 125300 | 125100 | 125400 | 124800 | 4807 |
| 443 | 20230817 | 111300 | 187647732100 | 125200 | 124800 | 125200 | 124800 | 6624 |
| 444 | 20230817 | 111200 | 186819877200 | 124800 | 124800 | 124900 | 124800 | 1516 |
| 445 | 20230817 | 111100 | 186630605300 | 124800 | 125000 | 125000 | 124500 | 4268 |
| 446 | 20230817 | 111000 | 186097661400 | 125000 | 124900 | 125000 | 124800 | 4337 |
| 447 | 20230817 | 110900 | 185556012700 | 124900 | 124000 | 125000 | 124000 | 8164 |
| 448 | 20230817 | 110800 | 184539308500 | 124000 | 124100 | 124100 | 123800 | 1532 |
| 449 | 20230817 | 110700 | 184349356400 | 124000 | 124100 | 124200 | 123800 | 1036 |
| 450 | 20230817 | 110600 | 184220850000 | 124100 | 124000 | 124300 | 124000 | 1692 |
| 451 | 20230817 | 110500 | 184010825700 | 124000 | 124000 | 124100 | 123800 | 1219 |
| 452 | 20230817 | 110400 | 183859744400 | 124000 | 123600 | 124000 | 123500 | 896 |
| 453 | 20230817 | 110300 | 183748947100 | 123700 | 124000 | 124000 | 123600 | 1470 |
| 454 | 20230817 | 110200 | 183567050400 | 124000 | 124100 | 124200 | 123800 | 2310 |
| 455 | 20230817 | 110100 | 183280452300 | 124100 | 124200 | 124200 | 124100 | 1006 |
| 456 | 20230817 | 110000 | 183155578200 | 124200 | 124200 | 124300 | 124100 | 1191 |
| 457 | 20230817 | 105900 | 183007640700 | 124200 | 124300 | 124300 | 124100 | 952 |
| 458 | 20230817 | 105800 | 182889390700 | 124300 | 123400 | 124500 | 123400 | 2054 |
| 459 | 20230817 | 105700 | 182634826500 | 123500 | 123400 | 123500 | 123300 | 1119 |
| 460 | 20230817 | 105600 | 182496781500 | 123500 | 123500 | 123500 | 123400 | 1224 |
| 461 | 20230817 | 105500 | 182345689400 | 123500 | 123400 | 123500 | 123300 | 2184 |
| 462 | 20230817 | 105400 | 182076280100 | 123300 | 123500 | 123700 | 123200 | 3310 |
| 463 | 20230817 | 105300 | 181668006400 | 123600 | 124200 | 124200 | 123600 | 2548 |
| 464 | 20230817 | 105200 | 181352594000 | 124000 | 124200 | 124200 | 123700 | 3561 |
| 465 | 20230817 | 105100 | 180910975000 | 124300 | 124500 | 124500 | 124000 | 1952 |
| 466 | 20230817 | 105000 | 180668386900 | 124500 | 124800 | 124800 | 124500 | 2465 |
| 467 | 20230817 | 104900 | 180361171800 | 124800 | 124700 | 124900 | 124700 | 4993 |
| 468 | 20230817 | 104800 | 179737950200 | 124800 | 124600 | 124900 | 124600 | 3753 |
| 469 | 20230817 | 104700 | 179270011200 | 124600 | 124800 | 124900 | 124600 | 2500 |
| 470 | 20230817 | 104600 | 178958160200 | 124900 | 124600 | 124900 | 124300 | 4621 |
| 471 | 20230817 | 104500 | 178382334300 | 124500 | 124100 | 124500 | 124000 | 2940 |
| 472 | 20230817 | 104400 | 178016848000 | 124100 | 124300 | 124700 | 123900 | 5137 |
| 473 | 20230817 | 104300 | 177377780300 | 124300 | 124700 | 124700 | 123900 | 3349 |
| 474 | 20230817 | 104200 | 176960904100 | 124700 | 123600 | 124700 | 123600 | 5394 |
| 475 | 20230817 | 104100 | 176289802700 | 123600 | 123100 | 123600 | 123100 | 1522 |
| 476 | 20230817 | 104000 | 176102092600 | 123100 | 123500 | 123600 | 123000 | 2549 |
| 477 | 20230817 | 103900 | 175788049500 | 123600 | 123700 | 124200 | 123400 | 8767 |
| 478 | 20230817 | 103800 | 174701372500 | 123700 | 123400 | 123700 | 123000 | 6516 |
| 479 | 20230817 | 103700 | 173898200800 | 123500 | 122700 | 123500 | 122600 | 4521 |
| 480 | 20230817 | 103600 | 173342263900 | 122700 | 122400 | 122900 | 122300 | 5654 |
| 481 | 20230817 | 103500 | 172649300000 | 122400 | 122700 | 122700 | 122000 | 15121 |
| 482 | 20230817 | 103400 | 170801407200 | 122400 | 123100 | 123100 | 122400 | 9097 |
| 483 | 20230817 | 103300 | 169685055900 | 123100 | 122700 | 123300 | 122500 | 7530 |
| 484 | 20230817 | 103200 | 168760704800 | 122600 | 123600 | 123700 | 122600 | 10258 |
| 485 | 20230817 | 103100 | 167499907900 | 123700 | 123700 | 123900 | 123000 | 15711 |
| 486 | 20230817 | 103000 | 165562488600 | 123700 | 124200 | 124300 | 123700 | 10159 |
| 487 | 20230817 | 102900 | 164302787400 | 124200 | 124300 | 124500 | 124000 | 4467 |
| 488 | 20230817 | 102800 | 163748120900 | 124300 | 124600 | 124700 | 124200 | 4723 |
| 489 | 20230817 | 102700 | 163160743600 | 124700 | 124600 | 124700 | 124500 | 2069 |
| 490 | 20230817 | 102600 | 162902931200 | 124600 | 124700 | 124700 | 124000 | 2658 |
| 491 | 20230817 | 102500 | 162571746300 | 124600 | 124400 | 124600 | 124000 | 5941 |
| 492 | 20230817 | 102400 | 161834119300 | 124400 | 124800 | 124900 | 124400 | 6082 |
| 493 | 20230817 | 102300 | 161076095200 | 124900 | 123900 | 124900 | 123700 | 8990 |
| 494 | 20230817 | 102200 | 159959809500 | 124100 | 124400 | 124500 | 123900 | 10163 |
| 495 | 20230817 | 102100 | 158698141000 | 124400 | 124500 | 124900 | 124400 | 4343 |
| 496 | 20230817 | 102000 | 158157080400 | 124700 | 125000 | 125400 | 124100 | 11944 |
| 497 | 20230817 | 101900 | 156669876800 | 125000 | 125800 | 125800 | 124700 | 16647 |
| 498 | 20230817 | 101800 | 154585133200 | 125700 | 126700 | 126800 | 125500 | 6510 |
| 499 | 20230817 | 101700 | 153764468000 | 126300 | 126000 | 126900 | 125400 | 9976 |
| 500 | 20230817 | 101600 | 152509673600 | 125900 | 127200 | 127300 | 125900 | 15099 |
| 501 | 20230817 | 101500 | 150595839100 | 127200 | 126900 | 127200 | 126800 | 12557 |
| 502 | 20230817 | 101400 | 149000874000 | 126900 | 125900 | 126900 | 125800 | 12900 |
| 503 | 20230817 | 101300 | 147369565700 | 126000 | 126300 | 126300 | 125500 | 9097 |
| 504 | 20230817 | 101200 | 146224657000 | 126200 | 125300 | 126600 | 125000 | 17681 |
| 505 | 20230817 | 101100 | 143998360400 | 125100 | 126300 | 126700 | 125000 | 14140 |
| 506 | 20230817 | 101000 | 142217045800 | 126300 | 126900 | 127500 | 126200 | 27807 |
| 507 | 20230817 | 100900 | 138685080400 | 127000 | 125400 | 127000 | 125400 | 45681 |
| 508 | 20230817 | 100800 | 132919555300 | 125400 | 125400 | 125500 | 125200 | 16269 |
| 509 | 20230817 | 100700 | 130878697000 | 125300 | 124600 | 125400 | 124500 | 13716 |
| 510 | 20230817 | 100600 | 129163881400 | 124700 | 124700 | 124700 | 124500 | 3263 |
| 511 | 20230817 | 100500 | 128757264100 | 124600 | 124200 | 124700 | 124100 | 4772 |
| 512 | 20230817 | 100400 | 128163761400 | 124100 | 124900 | 124900 | 124100 | 7170 |
| 513 | 20230817 | 100300 | 127270947200 | 124800 | 124700 | 124900 | 124500 | 5778 |
| 514 | 20230817 | 100200 | 126549825100 | 124700 | 124900 | 124900 | 124300 | 7836 |
| 515 | 20230817 | 100100 | 125573324700 | 124900 | 124900 | 125000 | 124800 | 8284 |
| 516 | 20230817 | 100000 | 124538749100 | 125000 | 125300 | 125400 | 124700 | 15608 |
| 517 | 20230817 | 095900 | 122586512200 | 125300 | 124900 | 125400 | 124800 | 20459 |
| 518 | 20230817 | 095800 | 120026934000 | 125000 | 124200 | 125000 | 124000 | 22717 |
| 519 | 20230817 | 095700 | 117194407800 | 124200 | 123900 | 124200 | 123700 | 5560 |
| 520 | 20230817 | 095600 | 116505219600 | 123900 | 123700 | 124100 | 123400 | 6459 |
| 521 | 20230817 | 095500 | 115704709300 | 123600 | 123500 | 123600 | 123000 | 7507 |
| 522 | 20230817 | 095400 | 114779058800 | 123500 | 124400 | 124600 | 123200 | 8634 |
| 523 | 20230817 | 095300 | 113709038900 | 124600 | 124700 | 124800 | 124300 | 14261 |
| 524 | 20230817 | 095200 | 111931848200 | 124700 | 124100 | 124800 | 124000 | 10364 |
| 525 | 20230817 | 095100 | 110642274400 | 124100 | 124000 | 124200 | 123500 | 6659 |
| 526 | 20230817 | 095000 | 109817682700 | 124100 | 124100 | 124300 | 123500 | 10664 |
| 527 | 20230817 | 094900 | 108494063900 | 124200 | 123300 | 124500 | 123300 | 25593 |
| 528 | 20230817 | 094800 | 105320214200 | 123300 | 123300 | 123400 | 123000 | 7059 |
| 529 | 20230817 | 094700 | 104449976100 | 123400 | 123000 | 123400 | 122600 | 8790 |
| 530 | 20230817 | 094600 | 103368020600 | 122600 | 122600 | 123000 | 122200 | 6387 |
| 531 | 20230817 | 094500 | 102585774100 | 122600 | 123200 | 123200 | 122500 | 12362 |
| 532 | 20230817 | 094400 | 101065528300 | 123200 | 122400 | 123200 | 122400 | 10981 |
| 533 | 20230817 | 094300 | 99716447100 | 122600 | 122600 | 122700 | 122400 | 3321 |
| 534 | 20230817 | 094200 | 99309497800 | 122600 | 122300 | 122700 | 122000 | 3527 |
| 535 | 20230817 | 094100 | 98877962500 | 122300 | 122800 | 123000 | 122100 | 10477 |
| 536 | 20230817 | 094000 | 97590819800 | 122800 | 121900 | 122800 | 121300 | 12135 |
| 537 | 20230817 | 093900 | 96110328100 | 121800 | 121500 | 122000 | 121200 | 5480 |
| 538 | 20230817 | 093800 | 95444612000 | 121700 | 122500 | 122500 | 121400 | 8344 |
| 539 | 20230817 | 093700 | 94426124800 | 122100 | 122500 | 123300 | 121800 | 22362 |
| 540 | 20230817 | 093600 | 91680119800 | 122500 | 121600 | 122500 | 121500 | 14565 |
| 541 | 20230817 | 093500 | 89903398900 | 121600 | 121000 | 121600 | 120900 | 8102 |
| 542 | 20230817 | 093400 | 88920962400 | 121000 | 120800 | 121000 | 120700 | 6077 |
| 543 | 20230817 | 093300 | 88186285900 | 120800 | 120400 | 120800 | 120000 | 10007 |
| 544 | 20230817 | 093200 | 86982846700 | 120400 | 120900 | 121000 | 120300 | 11174 |
| 545 | 20230817 | 093100 | 85634543700 | 120900 | 120200 | 120900 | 120100 | 11360 |
| 546 | 20230817 | 093000 | 84264213200 | 120200 | 119900 | 120700 | 119800 | 10050 |
| 547 | 20230817 | 092900 | 83055873300 | 119800 | 119200 | 119900 | 118800 | 14731 |
| 548 | 20230817 | 092800 | 81299752500 | 119000 | 119700 | 119800 | 119000 | 9689 |
| 549 | 20230817 | 092700 | 80144056300 | 119800 | 120000 | 120100 | 119700 | 5926 |
| 550 | 20230817 | 092600 | 79433473400 | 120100 | 120400 | 120400 | 120000 | 4201 |
| 551 | 20230817 | 092500 | 78928370200 | 120300 | 120800 | 121000 | 120300 | 12415 |
| 552 | 20230817 | 092400 | 77429374000 | 120800 | 120700 | 121000 | 120700 | 7664 |
| 553 | 20230817 | 092300 | 76503581800 | 120700 | 119500 | 121300 | 119500 | 22916 |
| 554 | 20230817 | 092200 | 73740297800 | 119500 | 119600 | 119600 | 119000 | 10094 |
| 555 | 20230817 | 092100 | 72536269100 | 119600 | 119300 | 119700 | 119000 | 10287 |
| 556 | 20230817 | 092000 | 71309697700 | 119300 | 120100 | 120300 | 119000 | 17059 |
| 557 | 20230817 | 091900 | 69268974000 | 120200 | 118900 | 120200 | 118800 | 19512 |
| 558 | 20230817 | 091800 | 66933106500 | 119100 | 120000 | 120200 | 118500 | 31792 |
| 559 | 20230817 | 091700 | 63141680900 | 120000 | 120100 | 120400 | 119800 | 12495 |
| 560 | 20230817 | 091600 | 61641676900 | 120000 | 119900 | 121000 | 119600 | 17734 |
| 561 | 20230817 | 091500 | 59509552000 | 119800 | 121000 | 121200 | 119800 | 25465 |
| 562 | 20230817 | 091400 | 56448024200 | 120900 | 121200 | 122300 | 120900 | 19529 |
| 563 | 20230817 | 091300 | 54077091100 | 121300 | 122400 | 122600 | 121200 | 21950 |
| 564 | 20230817 | 091200 | 51401384900 | 122400 | 122400 | 123300 | 122200 | 20271 |
| 565 | 20230817 | 091100 | 48913979400 | 122400 | 122800 | 123100 | 122300 | 26607 |
| 566 | 20230817 | 091000 | 45647363700 | 122900 | 124300 | 124400 | 122600 | 20582 |
| 567 | 20230817 | 090900 | 43108383300 | 124300 | 124000 | 124500 | 123900 | 21675 |
| 568 | 20230817 | 090800 | 40419459800 | 124200 | 125300 | 125700 | 123900 | 30247 |
| 569 | 20230817 | 090700 | 36645756300 | 125600 | 124400 | 126000 | 124300 | 46193 |
| 570 | 20230817 | 090600 | 30859964400 | 124400 | 124700 | 124700 | 124200 | 27686 |
| 571 | 20230817 | 090500 | 27414020100 | 124700 | 123300 | 124700 | 123100 | 55879 |
| 572 | 20230817 | 090400 | 20490149400 | 123200 | 121800 | 123300 | 121700 | 23496 |
| 573 | 20230817 | 090300 | 17609726000 | 121800 | 121900 | 122500 | 121600 | 20137 |
| 574 | 20230817 | 090200 | 15151634300 | 121900 | 123200 | 123500 | 121300 | 28228 |
| 575 | 20230817 | 090100 | 11683999300 | 123300 | 122300 | 123700 | 122000 | 43956 |
| 576 | 20230817 | 090000 | 6269973000 | 122000 | 119200 | 122800 | 119200 | 49270 |