36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 3 | 20230824 | 191000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 4 | 20230824 | 190900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 5 | 20230824 | 190800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 6 | 20230824 | 190700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 7 | 20230824 | 190600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 8 | 20230824 | 190500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 9 | 20230824 | 190400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 10 | 20230824 | 190300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 11 | 20230824 | 190200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 12 | 20230824 | 190100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 13 | 20230824 | 190000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 14 | 20230824 | 185900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 15 | 20230824 | 185800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 16 | 20230824 | 185700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 17 | 20230824 | 185600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 18 | 20230824 | 185500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 19 | 20230824 | 185400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 20 | 20230824 | 185300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 21 | 20230824 | 185200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 22 | 20230824 | 185100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 23 | 20230824 | 185000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 24 | 20230824 | 184900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 25 | 20230824 | 184800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 26 | 20230824 | 184700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 27 | 20230824 | 184600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 28 | 20230824 | 184500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 29 | 20230824 | 184400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 30 | 20230824 | 184300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 31 | 20230824 | 184200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 32 | 20230824 | 184100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 33 | 20230824 | 184000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 34 | 20230824 | 183900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 35 | 20230824 | 183800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 36 | 20230824 | 183700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 37 | 20230824 | 183600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 38 | 20230824 | 183500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 39 | 20230824 | 183400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 40 | 20230824 | 183300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 41 | 20230824 | 183200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 42 | 20230824 | 183100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 43 | 20230824 | 183000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 44 | 20230824 | 182900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 45 | 20230824 | 182800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 46 | 20230824 | 182700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 47 | 20230824 | 182600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 48 | 20230824 | 182500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 49 | 20230824 | 182400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 50 | 20230824 | 182300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 51 | 20230824 | 182200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 52 | 20230824 | 182100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 53 | 20230824 | 182000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 54 | 20230824 | 181900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 55 | 20230824 | 181800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 56 | 20230824 | 181700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 57 | 20230824 | 181600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 58 | 20230824 | 181500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 59 | 20230824 | 181400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 60 | 20230824 | 181300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 61 | 20230824 | 181200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 62 | 20230824 | 181100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 63 | 20230824 | 181000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 64 | 20230824 | 180900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 65 | 20230824 | 180800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 66 | 20230824 | 180700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 67 | 20230824 | 180600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 68 | 20230824 | 180500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 69 | 20230824 | 180400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 70 | 20230824 | 180300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 71 | 20230824 | 180200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 72 | 20230824 | 180100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 73 | 20230824 | 180000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 74 | 20230824 | 175900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 75 | 20230824 | 175800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 76 | 20230824 | 175700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 77 | 20230824 | 175600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 78 | 20230824 | 175500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 79 | 20230824 | 175400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 80 | 20230824 | 175300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 81 | 20230824 | 175200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 82 | 20230824 | 175100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 83 | 20230824 | 175000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 84 | 20230824 | 174900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 85 | 20230824 | 174800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 86 | 20230824 | 174700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 87 | 20230824 | 174600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 88 | 20230824 | 174500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 89 | 20230824 | 174400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 90 | 20230824 | 174300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 91 | 20230824 | 174200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 92 | 20230824 | 174100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 93 | 20230824 | 174000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 94 | 20230824 | 173900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 95 | 20230824 | 173800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 96 | 20230824 | 173700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 97 | 20230824 | 173600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 98 | 20230824 | 173500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 99 | 20230824 | 173400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 100 | 20230824 | 173300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 101 | 20230824 | 173200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 102 | 20230824 | 173100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 103 | 20230824 | 173000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 104 | 20230824 | 172900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 105 | 20230824 | 172800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 106 | 20230824 | 172700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 107 | 20230824 | 172600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 108 | 20230824 | 172500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 109 | 20230824 | 172400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 110 | 20230824 | 172300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 111 | 20230824 | 172200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 112 | 20230824 | 172100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 113 | 20230824 | 172000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 114 | 20230824 | 171900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 115 | 20230824 | 171800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 116 | 20230824 | 171700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 117 | 20230824 | 171600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 118 | 20230824 | 171500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 119 | 20230824 | 171400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 120 | 20230824 | 171300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 121 | 20230824 | 171200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 122 | 20230824 | 171100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 123 | 20230824 | 171000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 124 | 20230824 | 170900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 125 | 20230824 | 170800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 126 | 20230824 | 170700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 127 | 20230824 | 170600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 128 | 20230824 | 170500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 129 | 20230824 | 170400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 130 | 20230824 | 170300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 131 | 20230824 | 170200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 132 | 20230824 | 170100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 133 | 20230824 | 170000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 134 | 20230824 | 165900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 135 | 20230824 | 165800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 136 | 20230824 | 165700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 137 | 20230824 | 165600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 138 | 20230824 | 165500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 139 | 20230824 | 165400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 140 | 20230824 | 165300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 141 | 20230824 | 165200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 142 | 20230824 | 165100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 143 | 20230824 | 165000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 144 | 20230824 | 164900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 145 | 20230824 | 164800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 146 | 20230824 | 164700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 147 | 20230824 | 164600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 148 | 20230824 | 164500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 149 | 20230824 | 164400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 150 | 20230824 | 164300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 151 | 20230824 | 164200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 152 | 20230824 | 164100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 153 | 20230824 | 164000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 154 | 20230824 | 163900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 155 | 20230824 | 163800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 156 | 20230824 | 163700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 157 | 20230824 | 163600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 158 | 20230824 | 163500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 159 | 20230824 | 163400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 160 | 20230824 | 163300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 161 | 20230824 | 163200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 162 | 20230824 | 163100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 163 | 20230824 | 163000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 164 | 20230824 | 162900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 165 | 20230824 | 162800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 166 | 20230824 | 162700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 167 | 20230824 | 162600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 168 | 20230824 | 162500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 169 | 20230824 | 162400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 170 | 20230824 | 162300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 171 | 20230824 | 162200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 172 | 20230824 | 162100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 173 | 20230824 | 162000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 174 | 20230824 | 161900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 175 | 20230824 | 161800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 176 | 20230824 | 161700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 177 | 20230824 | 161600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 178 | 20230824 | 161500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 179 | 20230824 | 161400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 180 | 20230824 | 161300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 181 | 20230824 | 161200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 182 | 20230824 | 161100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 183 | 20230824 | 161000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 184 | 20230824 | 160900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 185 | 20230824 | 160800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 186 | 20230824 | 160700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 187 | 20230824 | 160600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 188 | 20230824 | 160500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 189 | 20230824 | 160400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 190 | 20230824 | 160300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 191 | 20230824 | 160200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 192 | 20230824 | 160100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 193 | 20230824 | 160000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 194 | 20230824 | 155900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 195 | 20230824 | 155800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 196 | 20230824 | 155700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 197 | 20230824 | 155600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 198 | 20230824 | 155500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 199 | 20230824 | 155400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 200 | 20230824 | 155300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 201 | 20230824 | 155200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 202 | 20230824 | 155100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 203 | 20230824 | 155000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 204 | 20230824 | 154900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 205 | 20230824 | 154800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 206 | 20230824 | 154700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 207 | 20230824 | 154600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 208 | 20230824 | 154500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 209 | 20230824 | 154400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 210 | 20230824 | 154300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 211 | 20230824 | 154200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 212 | 20230824 | 154100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 213 | 20230824 | 154000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 214 | 20230824 | 153900 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 215 | 20230824 | 153800 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 216 | 20230824 | 153700 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 217 | 20230824 | 153600 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 218 | 20230824 | 153500 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 219 | 20230824 | 153400 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 220 | 20230824 | 153300 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 221 | 20230824 | 153200 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 222 | 20230824 | 153100 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 0 |
| 223 | 20230824 | 153000 | 139755567600 | 167800 | 167800 | 167800 | 167800 | 6462 |
| 224 | 20230824 | 152900 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 225 | 20230824 | 152800 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 226 | 20230824 | 152700 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 227 | 20230824 | 152600 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 228 | 20230824 | 152500 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 229 | 20230824 | 152400 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 230 | 20230824 | 152300 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 231 | 20230824 | 152200 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 232 | 20230824 | 152100 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 233 | 20230824 | 152000 | 138671244000 | 168100 | 168100 | 168100 | 168100 | 0 |
| 234 | 20230824 | 151900 | 138671244000 | 168100 | 168200 | 168300 | 167800 | 1037 |
| 235 | 20230824 | 151800 | 138496976300 | 168100 | 167900 | 168200 | 167900 | 945 |
| 236 | 20230824 | 151700 | 138338185400 | 168000 | 167800 | 168000 | 167700 | 530 |
| 237 | 20230824 | 151600 | 138249249000 | 167800 | 167700 | 168000 | 167700 | 418 |
| 238 | 20230824 | 151500 | 138179091500 | 167700 | 167800 | 168100 | 167700 | 1024 |
| 239 | 20230824 | 151400 | 138007068400 | 167800 | 167500 | 167800 | 167500 | 233 |
| 240 | 20230824 | 151300 | 137968002200 | 167500 | 167500 | 167600 | 167500 | 169 |
| 241 | 20230824 | 151200 | 137939686800 | 167500 | 167600 | 167800 | 167500 | 263 |
| 242 | 20230824 | 151100 | 137895600600 | 167600 | 167800 | 167800 | 167600 | 73 |
| 243 | 20230824 | 151000 | 137883360700 | 167600 | 167500 | 168100 | 167300 | 523 |
| 244 | 20230824 | 150900 | 137795722300 | 167400 | 167500 | 168300 | 167100 | 1425 |
| 245 | 20230824 | 150800 | 137557102000 | 167500 | 168000 | 168100 | 167500 | 480 |
| 246 | 20230824 | 150700 | 137476520800 | 168000 | 168100 | 168300 | 168000 | 545 |
| 247 | 20230824 | 150600 | 137384893200 | 168200 | 168200 | 168300 | 168000 | 316 |
| 248 | 20230824 | 150500 | 137331758300 | 168000 | 168000 | 168200 | 167900 | 411 |
| 249 | 20230824 | 150400 | 137262702100 | 167800 | 167900 | 168000 | 167800 | 341 |
| 250 | 20230824 | 150300 | 137205434600 | 167900 | 168000 | 168100 | 167900 | 504 |
| 251 | 20230824 | 150200 | 137120749700 | 168000 | 168100 | 168300 | 168000 | 504 |
| 252 | 20230824 | 150100 | 137036020500 | 168200 | 167800 | 168200 | 167800 | 277 |
| 253 | 20230824 | 150000 | 136989471100 | 167800 | 168000 | 168700 | 167800 | 973 |
| 254 | 20230824 | 145900 | 136825818700 | 168000 | 167700 | 168400 | 167700 | 2793 |
| 255 | 20230824 | 145800 | 136356918300 | 167600 | 166600 | 167800 | 166500 | 923 |
| 256 | 20230824 | 145700 | 136202643900 | 166600 | 166900 | 167000 | 166400 | 2078 |
| 257 | 20230824 | 145600 | 135856272200 | 166900 | 167000 | 167100 | 166800 | 601 |
| 258 | 20230824 | 145500 | 135755935500 | 167000 | 167100 | 167300 | 166900 | 679 |
| 259 | 20230824 | 145400 | 135642509200 | 167200 | 167400 | 167400 | 167100 | 427 |
| 260 | 20230824 | 145300 | 135571107500 | 167300 | 167300 | 167400 | 167200 | 456 |
| 261 | 20230824 | 145200 | 135494835900 | 167300 | 167500 | 167700 | 167300 | 722 |
| 262 | 20230824 | 145100 | 135373829600 | 167600 | 167200 | 167700 | 167200 | 684 |
| 263 | 20230824 | 145000 | 135259379800 | 167300 | 167000 | 167600 | 167000 | 1224 |
| 264 | 20230824 | 144900 | 135054456300 | 166900 | 167100 | 167200 | 166900 | 2639 |
| 265 | 20230824 | 144800 | 134613716800 | 167100 | 167300 | 167300 | 167100 | 1432 |
| 266 | 20230824 | 144700 | 134374357600 | 167300 | 167400 | 167500 | 167200 | 392 |
| 267 | 20230824 | 144600 | 134308777600 | 167200 | 167800 | 167900 | 167100 | 1449 |
| 268 | 20230824 | 144500 | 134066122500 | 167800 | 168100 | 168200 | 167800 | 718 |
| 269 | 20230824 | 144400 | 133945474700 | 168100 | 168500 | 168500 | 168000 | 640 |
| 270 | 20230824 | 144300 | 133837811400 | 168400 | 168700 | 168800 | 168400 | 458 |
| 271 | 20230824 | 144200 | 133760563100 | 168800 | 168300 | 168800 | 168200 | 527 |
| 272 | 20230824 | 144100 | 133671805200 | 168300 | 168200 | 168300 | 167700 | 789 |
| 273 | 20230824 | 144000 | 133539251600 | 168100 | 168700 | 168800 | 168000 | 2044 |
| 274 | 20230824 | 143900 | 133195449300 | 168700 | 168600 | 168900 | 168400 | 1125 |
| 275 | 20230824 | 143800 | 133005872900 | 168600 | 169300 | 169300 | 168500 | 1420 |
| 276 | 20230824 | 143700 | 132766002600 | 169200 | 169400 | 169400 | 169100 | 531 |
| 277 | 20230824 | 143600 | 132676124300 | 169300 | 169600 | 169700 | 169300 | 239 |
| 278 | 20230824 | 143500 | 132635638400 | 169700 | 169800 | 169800 | 169500 | 228 |
| 279 | 20230824 | 143400 | 132596963500 | 169800 | 169900 | 169900 | 169500 | 133 |
| 280 | 20230824 | 143300 | 132574391500 | 169800 | 169300 | 170000 | 169200 | 436 |
| 281 | 20230824 | 143200 | 132500465900 | 169300 | 169300 | 169500 | 169100 | 340 |
| 282 | 20230824 | 143100 | 132442931300 | 169300 | 169800 | 169800 | 169200 | 438 |
| 283 | 20230824 | 143000 | 132368741600 | 169700 | 169400 | 170000 | 169400 | 491 |
| 284 | 20230824 | 142900 | 132285380000 | 169300 | 169800 | 169900 | 169300 | 322 |
| 285 | 20230824 | 142800 | 132230800700 | 169800 | 170100 | 170100 | 169800 | 707 |
| 286 | 20230824 | 142700 | 132110626200 | 170200 | 170200 | 170200 | 170100 | 201 |
| 287 | 20230824 | 142600 | 132076419600 | 170100 | 170200 | 170400 | 170100 | 468 |
| 288 | 20230824 | 142500 | 131996747900 | 170200 | 170900 | 170900 | 170200 | 545 |
| 289 | 20230824 | 142400 | 131903786200 | 170900 | 171300 | 171300 | 170900 | 411 |
| 290 | 20230824 | 142300 | 131833434300 | 171300 | 171100 | 171300 | 171100 | 403 |
| 291 | 20230824 | 142200 | 131764446100 | 171200 | 171400 | 171500 | 171100 | 913 |
| 292 | 20230824 | 142100 | 131608103600 | 171400 | 171000 | 171500 | 171000 | 1342 |
| 293 | 20230824 | 142000 | 131378263200 | 171000 | 170600 | 171000 | 170600 | 1626 |
| 294 | 20230824 | 141900 | 131100499300 | 170600 | 170400 | 170600 | 170300 | 1029 |
| 295 | 20230824 | 141800 | 130925085900 | 170300 | 170400 | 170400 | 170300 | 161 |
| 296 | 20230824 | 141700 | 130897656900 | 170400 | 170400 | 170400 | 170300 | 297 |
| 297 | 20230824 | 141600 | 130847061200 | 170400 | 170400 | 170400 | 170300 | 301 |
| 298 | 20230824 | 141500 | 130795778700 | 170300 | 170300 | 170400 | 170200 | 414 |
| 299 | 20230824 | 141400 | 130725249500 | 170200 | 170400 | 170400 | 170100 | 372 |
| 300 | 20230824 | 141300 | 130661941900 | 170300 | 170300 | 170400 | 170300 | 74 |
| 301 | 20230824 | 141200 | 130649336900 | 170400 | 170300 | 170400 | 170300 | 181 |
| 302 | 20230824 | 141100 | 130618509200 | 170300 | 170300 | 170300 | 170200 | 166 |
| 303 | 20230824 | 141000 | 130590244200 | 170200 | 170300 | 170400 | 170200 | 297 |
| 304 | 20230824 | 140900 | 130539668300 | 170300 | 170200 | 170400 | 170200 | 151 |
| 305 | 20230824 | 140800 | 130513959100 | 170100 | 170100 | 170200 | 170000 | 413 |
| 306 | 20230824 | 140700 | 130443683600 | 170100 | 170100 | 170200 | 170100 | 124 |
| 307 | 20230824 | 140600 | 130422587000 | 170100 | 170000 | 170200 | 170000 | 342 |
| 308 | 20230824 | 140500 | 130364413800 | 170000 | 170400 | 170400 | 170000 | 693 |
| 309 | 20230824 | 140400 | 130246577100 | 170400 | 170000 | 170400 | 170000 | 208 |
| 310 | 20230824 | 140300 | 130211177800 | 170000 | 169900 | 170100 | 169900 | 353 |
| 311 | 20230824 | 140200 | 130151186600 | 170000 | 170100 | 170100 | 170000 | 661 |
| 312 | 20230824 | 140100 | 130038809200 | 170000 | 170200 | 170200 | 170000 | 142 |
| 313 | 20230824 | 140000 | 130014652900 | 170200 | 170300 | 170400 | 170000 | 679 |
| 314 | 20230824 | 135900 | 129899038000 | 170400 | 170400 | 170500 | 170300 | 257 |
| 315 | 20230824 | 135800 | 129855254400 | 170400 | 170400 | 170500 | 170300 | 428 |
| 316 | 20230824 | 135700 | 129782320000 | 170400 | 170300 | 170500 | 170300 | 383 |
| 317 | 20230824 | 135600 | 129717051200 | 170400 | 170200 | 170400 | 170200 | 926 |
| 318 | 20230824 | 135500 | 129559349700 | 170300 | 170200 | 170300 | 170200 | 298 |
| 319 | 20230824 | 135400 | 129508615600 | 170200 | 170200 | 170300 | 170100 | 509 |
| 320 | 20230824 | 135300 | 129421962400 | 170200 | 170100 | 170300 | 170100 | 189 |
| 321 | 20230824 | 135200 | 129389788100 | 169900 | 169900 | 170200 | 169900 | 546 |
| 322 | 20230824 | 135100 | 129296942300 | 169900 | 170000 | 170000 | 169900 | 185 |
| 323 | 20230824 | 135000 | 129265507400 | 170000 | 169900 | 170000 | 169900 | 324 |
| 324 | 20230824 | 134900 | 129210451200 | 169900 | 170000 | 170000 | 169900 | 192 |
| 325 | 20230824 | 134800 | 129177820800 | 170000 | 170000 | 170000 | 169800 | 369 |
| 326 | 20230824 | 134700 | 129115097000 | 170000 | 169800 | 170000 | 169500 | 157 |
| 327 | 20230824 | 134600 | 129088425200 | 169800 | 169500 | 170000 | 169500 | 178 |
| 328 | 20230824 | 134500 | 129058186400 | 169500 | 169400 | 169500 | 169200 | 206 |
| 329 | 20230824 | 134400 | 129023295500 | 169400 | 169000 | 169600 | 169000 | 1087 |
| 330 | 20230824 | 134300 | 128839258600 | 169100 | 169200 | 169300 | 169100 | 582 |
| 331 | 20230824 | 134200 | 128740783600 | 169300 | 169400 | 169400 | 169200 | 260 |
| 332 | 20230824 | 134100 | 128696771600 | 169300 | 169400 | 169400 | 169300 | 110 |
| 333 | 20230824 | 134000 | 128678142200 | 169400 | 169900 | 169900 | 169400 | 320 |
| 334 | 20230824 | 133900 | 128623837900 | 169800 | 169900 | 169900 | 169800 | 230 |
| 335 | 20230824 | 133800 | 128584768700 | 169900 | 169900 | 170000 | 169900 | 293 |
| 336 | 20230824 | 133700 | 128534985200 | 169900 | 169900 | 170000 | 169900 | 538 |
| 337 | 20230824 | 133600 | 128443552900 | 170000 | 169900 | 170000 | 169900 | 203 |
| 338 | 20230824 | 133500 | 128409046000 | 169900 | 169900 | 170000 | 169800 | 403 |
| 339 | 20230824 | 133400 | 128340573700 | 169900 | 169400 | 169900 | 169300 | 343 |
| 340 | 20230824 | 133300 | 128282375800 | 169300 | 169000 | 169300 | 169000 | 528 |
| 341 | 20230824 | 133200 | 128193087100 | 168800 | 169100 | 169100 | 168800 | 446 |
| 342 | 20230824 | 133100 | 128117725300 | 169000 | 169200 | 169200 | 169000 | 244 |
| 343 | 20230824 | 133000 | 128076463700 | 169200 | 169400 | 169500 | 169100 | 413 |
| 344 | 20230824 | 132900 | 128006534200 | 169600 | 169500 | 169800 | 169500 | 444 |
| 345 | 20230824 | 132800 | 127931226600 | 169400 | 169500 | 169500 | 169300 | 363 |
| 346 | 20230824 | 132700 | 127869726000 | 169500 | 169600 | 169700 | 169500 | 677 |
| 347 | 20230824 | 132600 | 127754962300 | 169700 | 169600 | 169800 | 169500 | 403 |
| 348 | 20230824 | 132500 | 127686617700 | 169600 | 169900 | 169900 | 169500 | 451 |
| 349 | 20230824 | 132400 | 127610061100 | 170000 | 169100 | 170000 | 169100 | 1246 |
| 350 | 20230824 | 132300 | 127398739500 | 169100 | 169200 | 169300 | 169000 | 386 |
| 351 | 20230824 | 132200 | 127333438500 | 169200 | 169300 | 169300 | 169000 | 386 |
| 352 | 20230824 | 132100 | 127268169300 | 169300 | 169100 | 169400 | 169000 | 330 |
| 353 | 20230824 | 132000 | 127212319200 | 169100 | 169000 | 169500 | 168900 | 814 |
| 354 | 20230824 | 131900 | 127074517300 | 168900 | 168300 | 169300 | 168300 | 399 |
| 355 | 20230824 | 131800 | 127007208800 | 168500 | 168100 | 168500 | 167900 | 1318 |
| 356 | 20230824 | 131700 | 126785502900 | 168100 | 168000 | 168200 | 167900 | 536 |
| 357 | 20230824 | 131600 | 126695403300 | 168000 | 168000 | 168100 | 167900 | 207 |
| 358 | 20230824 | 131500 | 126660628600 | 167800 | 167700 | 168100 | 167700 | 1336 |
| 359 | 20230824 | 131400 | 126436349200 | 167800 | 167800 | 167900 | 167700 | 358 |
| 360 | 20230824 | 131300 | 126376279500 | 167800 | 167800 | 168000 | 167700 | 343 |
| 361 | 20230824 | 131200 | 126318715500 | 167800 | 167900 | 168000 | 167500 | 755 |
| 362 | 20230824 | 131100 | 126192051200 | 167800 | 168100 | 168200 | 167800 | 1634 |
| 363 | 20230824 | 131000 | 125917549900 | 168000 | 168400 | 168800 | 168000 | 1654 |
| 364 | 20230824 | 130900 | 125639163900 | 168300 | 168100 | 168400 | 168000 | 1542 |
| 365 | 20230824 | 130800 | 125379959900 | 168100 | 168300 | 168500 | 168100 | 1500 |
| 366 | 20230824 | 130700 | 125127572500 | 168200 | 168400 | 168500 | 168200 | 1376 |
| 367 | 20230824 | 130600 | 124895922400 | 168400 | 168400 | 168500 | 168400 | 580 |
| 368 | 20230824 | 130500 | 124798241500 | 168400 | 168500 | 168600 | 168400 | 938 |
| 369 | 20230824 | 130400 | 124640204700 | 168600 | 169200 | 169300 | 168500 | 1816 |
| 370 | 20230824 | 130300 | 124333504600 | 169200 | 169300 | 169300 | 169200 | 310 |
| 371 | 20230824 | 130200 | 124281049100 | 169300 | 169300 | 169300 | 169100 | 718 |
| 372 | 20230824 | 130100 | 124159586200 | 169300 | 169800 | 170000 | 169300 | 292 |
| 373 | 20230824 | 130000 | 124110038600 | 170000 | 168900 | 170000 | 168800 | 1728 |
| 374 | 20230824 | 125900 | 123817658800 | 168900 | 168900 | 169000 | 168800 | 423 |
| 375 | 20230824 | 125800 | 123746220100 | 168800 | 168900 | 169000 | 168800 | 691 |
| 376 | 20230824 | 125700 | 123629504900 | 168800 | 168800 | 169000 | 168800 | 442 |
| 377 | 20230824 | 125600 | 123554837300 | 168800 | 169000 | 169100 | 168700 | 399 |
| 378 | 20230824 | 125500 | 123487455300 | 169000 | 168900 | 169400 | 168800 | 857 |
| 379 | 20230824 | 125400 | 123342567100 | 168900 | 169200 | 169300 | 168800 | 957 |
| 380 | 20230824 | 125300 | 123180794900 | 169200 | 169400 | 169400 | 169200 | 550 |
| 381 | 20230824 | 125200 | 123087700000 | 169400 | 169500 | 169600 | 169400 | 376 |
| 382 | 20230824 | 125100 | 123023954300 | 169500 | 169600 | 169900 | 169500 | 410 |
| 383 | 20230824 | 125000 | 122954346100 | 169600 | 170000 | 170100 | 169500 | 982 |
| 384 | 20230824 | 124900 | 122787461900 | 170100 | 170300 | 170500 | 170000 | 564 |
| 385 | 20230824 | 124800 | 122691489900 | 170200 | 170000 | 170400 | 169800 | 184 |
| 386 | 20230824 | 124700 | 122660201600 | 170000 | 170100 | 170500 | 169900 | 698 |
| 387 | 20230824 | 124600 | 122541500900 | 170200 | 170300 | 170300 | 170100 | 418 |
| 388 | 20230824 | 124500 | 122470342400 | 170400 | 170500 | 170700 | 170400 | 331 |
| 389 | 20230824 | 124400 | 122413913700 | 170800 | 171000 | 171000 | 170700 | 695 |
| 390 | 20230824 | 124300 | 122295151300 | 171000 | 170500 | 171000 | 170500 | 859 |
| 391 | 20230824 | 124200 | 122148442100 | 170500 | 170500 | 170700 | 170400 | 335 |
| 392 | 20230824 | 124100 | 122091303600 | 170500 | 170200 | 170500 | 170100 | 507 |
| 393 | 20230824 | 124000 | 122004906000 | 170100 | 170200 | 170300 | 170100 | 280 |
| 394 | 20230824 | 123900 | 121957242200 | 170200 | 170200 | 170300 | 170100 | 182 |
| 395 | 20230824 | 123800 | 121926267800 | 170200 | 170100 | 170300 | 170100 | 164 |
| 396 | 20230824 | 123700 | 121898355300 | 170200 | 170100 | 170300 | 170100 | 134 |
| 397 | 20230824 | 123600 | 121875549700 | 170000 | 169400 | 170400 | 169300 | 635 |
| 398 | 20230824 | 123500 | 121767771300 | 169600 | 169300 | 170000 | 169200 | 441 |
| 399 | 20230824 | 123400 | 121693063600 | 169200 | 169200 | 169300 | 169200 | 261 |
| 400 | 20230824 | 123300 | 121648884000 | 169200 | 169500 | 169600 | 169200 | 226 |
| 401 | 20230824 | 123200 | 121610611900 | 169600 | 170000 | 170400 | 169300 | 907 |
| 402 | 20230824 | 123100 | 121456541800 | 170000 | 169800 | 170000 | 169300 | 778 |
| 403 | 20230824 | 123000 | 121324466900 | 169400 | 169500 | 169900 | 168800 | 2208 |
| 404 | 20230824 | 122900 | 120949794700 | 169400 | 169000 | 169500 | 168900 | 471 |
| 405 | 20230824 | 122800 | 120870080500 | 169000 | 168900 | 169200 | 168900 | 452 |
| 406 | 20230824 | 122700 | 120793663700 | 168800 | 168800 | 169400 | 168400 | 2413 |
| 407 | 20230824 | 122600 | 120386801300 | 168800 | 169400 | 169400 | 168800 | 471 |
| 408 | 20230824 | 122500 | 120307168200 | 169600 | 168300 | 169900 | 168000 | 738 |
| 409 | 20230824 | 122400 | 120182709100 | 168300 | 169900 | 169900 | 168200 | 4822 |
| 410 | 20230824 | 122300 | 119368802000 | 169900 | 169800 | 170100 | 169800 | 378 |
| 411 | 20230824 | 122200 | 119304557500 | 169800 | 169900 | 169900 | 169800 | 442 |
| 412 | 20230824 | 122100 | 119229500500 | 170000 | 169600 | 170100 | 169600 | 558 |
| 413 | 20230824 | 122000 | 119134762500 | 169700 | 169700 | 169700 | 169100 | 1510 |
| 414 | 20230824 | 121900 | 118879083500 | 169900 | 170300 | 170300 | 169700 | 811 |
| 415 | 20230824 | 121800 | 118741190600 | 170400 | 170300 | 170500 | 170200 | 288 |
| 416 | 20230824 | 121700 | 118692133200 | 170300 | 169500 | 170300 | 169200 | 1134 |
| 417 | 20230824 | 121600 | 118499746200 | 169500 | 169800 | 170000 | 169500 | 2014 |
| 418 | 20230824 | 121500 | 118158117300 | 169700 | 170000 | 170300 | 169700 | 3336 |
| 419 | 20230824 | 121400 | 117591286500 | 170000 | 170300 | 170400 | 170000 | 1789 |
| 420 | 20230824 | 121300 | 117286993500 | 170300 | 170600 | 170700 | 170300 | 763 |
| 421 | 20230824 | 121200 | 117156937500 | 170500 | 170600 | 170700 | 170500 | 534 |
| 422 | 20230824 | 121100 | 117065859500 | 170500 | 170400 | 170800 | 170400 | 323 |
| 423 | 20230824 | 121000 | 117010745600 | 170500 | 170500 | 170600 | 170400 | 351 |
| 424 | 20230824 | 120900 | 116950911500 | 170400 | 170800 | 170800 | 170000 | 893 |
| 425 | 20230824 | 120800 | 116798838400 | 170700 | 170800 | 171000 | 170700 | 434 |
| 426 | 20230824 | 120700 | 116724691400 | 170700 | 170800 | 170800 | 170700 | 310 |
| 427 | 20230824 | 120600 | 116671758200 | 170700 | 170900 | 170900 | 170700 | 313 |
| 428 | 20230824 | 120500 | 116618303400 | 170800 | 170800 | 170900 | 170700 | 361 |
| 429 | 20230824 | 120400 | 116556646500 | 170700 | 170800 | 171000 | 170700 | 218 |
| 430 | 20230824 | 120300 | 116519416400 | 170800 | 170500 | 171000 | 170400 | 1003 |
| 431 | 20230824 | 120200 | 116348145700 | 170500 | 169900 | 170500 | 169800 | 1195 |
| 432 | 20230824 | 120100 | 116144910600 | 169900 | 170600 | 170600 | 169900 | 6186 |
| 433 | 20230824 | 120000 | 115092708500 | 170600 | 171400 | 171400 | 170400 | 3105 |
| 434 | 20230824 | 115900 | 114562480500 | 171400 | 171400 | 171900 | 171200 | 1283 |
| 435 | 20230824 | 115800 | 114342656200 | 171500 | 171400 | 171500 | 171400 | 227 |
| 436 | 20230824 | 115700 | 114303735200 | 171500 | 171700 | 171700 | 171300 | 543 |
| 437 | 20230824 | 115600 | 114210645000 | 171700 | 171700 | 171800 | 171700 | 257 |
| 438 | 20230824 | 115500 | 114166510700 | 171800 | 171700 | 172100 | 171600 | 377 |
| 439 | 20230824 | 115400 | 114101703100 | 171600 | 171500 | 171700 | 171400 | 234 |
| 440 | 20230824 | 115300 | 114061570400 | 171400 | 171500 | 171500 | 171400 | 503 |
| 441 | 20230824 | 115200 | 113975333300 | 171400 | 171500 | 171500 | 171300 | 266 |
| 442 | 20230824 | 115100 | 113929729000 | 171600 | 171400 | 172000 | 171400 | 486 |
| 443 | 20230824 | 115000 | 113846271800 | 171400 | 171800 | 171800 | 171400 | 254 |
| 444 | 20230824 | 114900 | 113802693600 | 171800 | 172100 | 172600 | 171700 | 390 |
| 445 | 20230824 | 114800 | 113735551200 | 172100 | 172200 | 172500 | 172100 | 203 |
| 446 | 20230824 | 114700 | 113700572100 | 172400 | 172100 | 172600 | 172100 | 289 |
| 447 | 20230824 | 114600 | 113650787500 | 172100 | 172500 | 172500 | 172000 | 322 |
| 448 | 20230824 | 114500 | 113595345900 | 172400 | 172500 | 172600 | 172200 | 265 |
| 449 | 20230824 | 114400 | 113549653500 | 172600 | 172100 | 172600 | 172100 | 229 |
| 450 | 20230824 | 114300 | 113510222400 | 172100 | 171900 | 172300 | 171800 | 236 |
| 451 | 20230824 | 114200 | 113469626600 | 171900 | 172100 | 172200 | 171800 | 221 |
| 452 | 20230824 | 114100 | 113431606000 | 172400 | 171800 | 172500 | 171800 | 578 |
| 453 | 20230824 | 114000 | 113331975500 | 172000 | 171400 | 172000 | 171300 | 718 |
| 454 | 20230824 | 113900 | 113208788700 | 171400 | 171500 | 172000 | 171400 | 434 |
| 455 | 20230824 | 113800 | 113134296100 | 171500 | 172000 | 172100 | 171500 | 354 |
| 456 | 20230824 | 113700 | 113073507900 | 171900 | 172100 | 172300 | 171900 | 276 |
| 457 | 20230824 | 113600 | 113025995100 | 172100 | 172600 | 172700 | 172100 | 390 |
| 458 | 20230824 | 113500 | 112958762800 | 172600 | 171500 | 172800 | 171400 | 671 |
| 459 | 20230824 | 113400 | 112843413300 | 171500 | 171900 | 171900 | 171400 | 121 |
| 460 | 20230824 | 113300 | 112822643800 | 171900 | 171800 | 171900 | 171200 | 973 |
| 461 | 20230824 | 113200 | 112655812100 | 171900 | 172700 | 172800 | 171800 | 947 |
| 462 | 20230824 | 113100 | 112492520100 | 172700 | 172700 | 172900 | 172700 | 576 |
| 463 | 20230824 | 113000 | 112392989100 | 172800 | 172700 | 173000 | 172600 | 753 |
| 464 | 20230824 | 112900 | 112262867500 | 172700 | 172200 | 172800 | 172100 | 641 |
| 465 | 20230824 | 112800 | 112152320200 | 172200 | 171700 | 172300 | 171700 | 233 |
| 466 | 20230824 | 112700 | 112112263500 | 171700 | 171600 | 172200 | 171600 | 518 |
| 467 | 20230824 | 112600 | 112023138200 | 171600 | 170900 | 171700 | 170900 | 453 |
| 468 | 20230824 | 112500 | 111945543500 | 170900 | 171000 | 171100 | 170700 | 1502 |
| 469 | 20230824 | 112400 | 111688825500 | 171000 | 171300 | 171600 | 171000 | 1747 |
| 470 | 20230824 | 112300 | 111389921100 | 171400 | 171200 | 171700 | 171100 | 670 |
| 471 | 20230824 | 112200 | 111275152200 | 171100 | 171100 | 171200 | 171000 | 1734 |
| 472 | 20230824 | 112100 | 110978536300 | 171200 | 172200 | 172300 | 171100 | 4467 |
| 473 | 20230824 | 112000 | 110211356300 | 172200 | 172200 | 172400 | 172200 | 334 |
| 474 | 20230824 | 111900 | 110153813600 | 172300 | 172200 | 172300 | 172100 | 444 |
| 475 | 20230824 | 111800 | 110077334700 | 172200 | 172200 | 172200 | 172100 | 285 |
| 476 | 20230824 | 111700 | 110028270500 | 172200 | 172300 | 172300 | 172100 | 852 |
| 477 | 20230824 | 111600 | 109881552700 | 172300 | 172300 | 173100 | 172100 | 972 |
| 478 | 20230824 | 111500 | 109714070900 | 172200 | 172400 | 172800 | 172200 | 1055 |
| 479 | 20230824 | 111400 | 109532183500 | 172400 | 173000 | 173100 | 172400 | 1683 |
| 480 | 20230824 | 111300 | 109241255900 | 173100 | 173500 | 173500 | 173000 | 568 |
| 481 | 20230824 | 111200 | 109142853300 | 173400 | 173200 | 173400 | 173100 | 554 |
| 482 | 20230824 | 111100 | 109046853800 | 173200 | 172800 | 173200 | 172800 | 633 |
| 483 | 20230824 | 111000 | 108937343200 | 172900 | 172800 | 173100 | 172800 | 1020 |
| 484 | 20230824 | 110900 | 108760922600 | 173000 | 172800 | 173000 | 172800 | 426 |
| 485 | 20230824 | 110800 | 108687282200 | 172800 | 173100 | 173100 | 172800 | 470 |
| 486 | 20230824 | 110700 | 108606033200 | 173000 | 173000 | 173400 | 172800 | 1262 |
| 487 | 20230824 | 110600 | 108387766000 | 172900 | 172000 | 172900 | 172000 | 608 |
| 488 | 20230824 | 110500 | 108282961900 | 172100 | 172500 | 172500 | 172000 | 2110 |
| 489 | 20230824 | 110400 | 107919530400 | 172700 | 172800 | 172800 | 172300 | 2924 |
| 490 | 20230824 | 110300 | 107415026300 | 172700 | 173100 | 173500 | 172700 | 1174 |
| 491 | 20230824 | 110200 | 107211785200 | 173100 | 173200 | 173200 | 173000 | 361 |
| 492 | 20230824 | 110100 | 107149294500 | 173300 | 173000 | 173300 | 173000 | 652 |
| 493 | 20230824 | 110000 | 107036405000 | 173000 | 172700 | 173300 | 172600 | 1048 |
| 494 | 20230824 | 105900 | 106855318800 | 172700 | 172800 | 172800 | 172600 | 1527 |
| 495 | 20230824 | 105800 | 106591589500 | 172800 | 173300 | 173400 | 172800 | 3991 |
| 496 | 20230824 | 105700 | 105900853300 | 173300 | 173900 | 173900 | 173300 | 2378 |
| 497 | 20230824 | 105600 | 105487968900 | 173800 | 174200 | 174300 | 173800 | 1402 |
| 498 | 20230824 | 105500 | 105244019800 | 174100 | 174300 | 174300 | 174100 | 240 |
| 499 | 20230824 | 105400 | 105202221000 | 174300 | 173900 | 174500 | 173900 | 884 |
| 500 | 20230824 | 105300 | 105048180700 | 173900 | 173900 | 174200 | 173600 | 484 |
| 501 | 20230824 | 105200 | 104964024000 | 173900 | 173700 | 173900 | 173600 | 274 |
| 502 | 20230824 | 105100 | 104916431200 | 173700 | 173700 | 174000 | 173600 | 1852 |
| 503 | 20230824 | 105000 | 104594569400 | 173700 | 173800 | 173900 | 173500 | 1375 |
| 504 | 20230824 | 104900 | 104355772800 | 173800 | 174400 | 174400 | 173800 | 3131 |
| 505 | 20230824 | 104800 | 103810730700 | 174400 | 174400 | 174400 | 174300 | 505 |
| 506 | 20230824 | 104700 | 103722691800 | 174400 | 174300 | 174500 | 174300 | 1212 |
| 507 | 20230824 | 104600 | 103511377000 | 174300 | 174200 | 174500 | 174200 | 483 |
| 508 | 20230824 | 104500 | 103427177300 | 174400 | 174400 | 174500 | 174200 | 749 |
| 509 | 20230824 | 104400 | 103296602600 | 174300 | 174400 | 174500 | 174300 | 483 |
| 510 | 20230824 | 104300 | 103212384800 | 174500 | 174600 | 174600 | 174300 | 879 |
| 511 | 20230824 | 104200 | 103059023200 | 174600 | 174800 | 174900 | 174500 | 1080 |
| 512 | 20230824 | 104100 | 102870345900 | 174800 | 175300 | 175300 | 174700 | 2318 |
| 513 | 20230824 | 104000 | 102464530200 | 175300 | 175400 | 175500 | 175100 | 1020 |
| 514 | 20230824 | 103900 | 102285732000 | 175400 | 176400 | 176400 | 175400 | 1621 |
| 515 | 20230824 | 103800 | 102000493100 | 176300 | 176800 | 176800 | 176200 | 506 |
| 516 | 20230824 | 103700 | 101911254300 | 176800 | 177200 | 177200 | 176800 | 864 |
| 517 | 20230824 | 103600 | 101758316500 | 177200 | 177000 | 177200 | 177000 | 347 |
| 518 | 20230824 | 103500 | 101696857600 | 177000 | 176900 | 177400 | 176800 | 716 |
| 519 | 20230824 | 103400 | 101570112500 | 177000 | 176300 | 177100 | 176300 | 941 |
| 520 | 20230824 | 103300 | 101403830800 | 176300 | 176200 | 176500 | 176200 | 586 |
| 521 | 20230824 | 103200 | 101300487300 | 176200 | 175600 | 176200 | 175600 | 432 |
| 522 | 20230824 | 103100 | 101224479400 | 175700 | 176000 | 176000 | 175400 | 2968 |
| 523 | 20230824 | 103000 | 100702582800 | 176000 | 175800 | 176100 | 175700 | 630 |
| 524 | 20230824 | 102900 | 100591775000 | 175800 | 176200 | 176500 | 175700 | 2001 |
| 525 | 20230824 | 102800 | 100239736900 | 176300 | 176000 | 177600 | 176000 | 1165 |
| 526 | 20230824 | 102700 | 100034080800 | 176000 | 175900 | 176300 | 175700 | 921 |
| 527 | 20230824 | 102600 | 99872065800 | 175900 | 176200 | 176200 | 175800 | 1083 |
| 528 | 20230824 | 102500 | 99681426600 | 176100 | 176600 | 176700 | 176100 | 1520 |
| 529 | 20230824 | 102400 | 99413434500 | 176700 | 177700 | 177700 | 176700 | 1440 |
| 530 | 20230824 | 102300 | 99158588500 | 177700 | 177300 | 177700 | 177100 | 1776 |
| 531 | 20230824 | 102200 | 98843616100 | 177300 | 177800 | 177900 | 177200 | 619 |
| 532 | 20230824 | 102100 | 98733695600 | 177800 | 178000 | 178100 | 177800 | 792 |
| 533 | 20230824 | 102000 | 98592761200 | 178000 | 178800 | 178800 | 177700 | 2125 |
| 534 | 20230824 | 101900 | 98214347400 | 178800 | 179000 | 179000 | 178800 | 673 |
| 535 | 20230824 | 101800 | 98093933500 | 178900 | 178500 | 179000 | 178500 | 817 |
| 536 | 20230824 | 101700 | 97947832900 | 178400 | 178600 | 178900 | 178400 | 1651 |
| 537 | 20230824 | 101600 | 97652898500 | 178600 | 179200 | 179300 | 178500 | 1044 |
| 538 | 20230824 | 101500 | 97466219400 | 179200 | 179600 | 179700 | 178200 | 2298 |
| 539 | 20230824 | 101400 | 97055397600 | 179700 | 179100 | 180500 | 179000 | 9685 |
| 540 | 20230824 | 101300 | 95311815000 | 178900 | 178400 | 178900 | 178400 | 1637 |
| 541 | 20230824 | 101200 | 95019609200 | 178500 | 179500 | 179700 | 177500 | 2646 |
| 542 | 20230824 | 101100 | 94546284100 | 179400 | 178300 | 179500 | 178200 | 3628 |
| 543 | 20230824 | 101000 | 93897294200 | 178400 | 177200 | 178400 | 177200 | 2697 |
| 544 | 20230824 | 100900 | 93417670700 | 177200 | 178100 | 178200 | 176800 | 3284 |
| 545 | 20230824 | 100800 | 92834679300 | 178200 | 178000 | 178600 | 177600 | 3326 |
| 546 | 20230824 | 100700 | 92242508600 | 178300 | 178600 | 178700 | 177700 | 2571 |
| 547 | 20230824 | 100600 | 91783928900 | 178600 | 177700 | 178700 | 177700 | 4914 |
| 548 | 20230824 | 100500 | 90907816800 | 177500 | 177700 | 177700 | 177300 | 1893 |
| 549 | 20230824 | 100400 | 90571766800 | 177700 | 176900 | 177700 | 176900 | 2790 |
| 550 | 20230824 | 100300 | 90076932200 | 177000 | 176000 | 177200 | 175900 | 4981 |
| 551 | 20230824 | 100200 | 89197546400 | 176000 | 175300 | 176000 | 175200 | 2775 |
| 552 | 20230824 | 100100 | 88710141000 | 175300 | 174500 | 175300 | 174400 | 1668 |
| 553 | 20230824 | 100000 | 88418375700 | 174500 | 174300 | 174800 | 174300 | 1315 |
| 554 | 20230824 | 095900 | 88188896200 | 174300 | 174400 | 174500 | 174300 | 1012 |
| 555 | 20230824 | 095800 | 88012471100 | 174400 | 174600 | 174900 | 174400 | 1350 |
| 556 | 20230824 | 095700 | 87776707600 | 174600 | 175100 | 175200 | 174600 | 1705 |
| 557 | 20230824 | 095600 | 87478252800 | 175200 | 174900 | 175300 | 174800 | 1678 |
| 558 | 20230824 | 095500 | 87184410900 | 175000 | 174200 | 175000 | 174200 | 2252 |
| 559 | 20230824 | 095400 | 86790886900 | 174100 | 174500 | 174500 | 173900 | 1702 |
| 560 | 20230824 | 095300 | 86494406600 | 174500 | 173300 | 174500 | 173300 | 1870 |
| 561 | 20230824 | 095200 | 86169165300 | 173300 | 173300 | 173500 | 173200 | 896 |
| 562 | 20230824 | 095100 | 86013904500 | 173200 | 173200 | 173400 | 172900 | 2222 |
| 563 | 20230824 | 095000 | 85629223700 | 173300 | 174100 | 174100 | 173000 | 1727 |
| 564 | 20230824 | 094900 | 85329686500 | 174000 | 173500 | 174300 | 173300 | 1516 |
| 565 | 20230824 | 094800 | 85066112200 | 173500 | 173000 | 173600 | 172900 | 1400 |
| 566 | 20230824 | 094700 | 84823510500 | 172900 | 173300 | 173400 | 172800 | 1797 |
| 567 | 20230824 | 094600 | 84512547600 | 173300 | 173400 | 173800 | 173100 | 1664 |
| 568 | 20230824 | 094500 | 84224091300 | 173300 | 174700 | 175000 | 173100 | 3921 |
| 569 | 20230824 | 094400 | 83541856500 | 174700 | 173700 | 174700 | 173600 | 2622 |
| 570 | 20230824 | 094300 | 83085643000 | 173700 | 174000 | 174100 | 172100 | 7950 |
| 571 | 20230824 | 094200 | 81710088900 | 174100 | 173900 | 175000 | 173800 | 3832 |
| 572 | 20230824 | 094100 | 81042495100 | 173800 | 173900 | 173900 | 173000 | 3654 |
| 573 | 20230824 | 094000 | 80408732500 | 173900 | 173400 | 174600 | 173000 | 6768 |
| 574 | 20230824 | 093900 | 79233255700 | 173400 | 175300 | 175400 | 173400 | 8586 |
| 575 | 20230824 | 093800 | 77737923900 | 175400 | 176200 | 176300 | 174800 | 8279 |
| 576 | 20230824 | 093700 | 76283936800 | 176300 | 177100 | 177200 | 175600 | 8842 |
| 577 | 20230824 | 093600 | 74725595900 | 177000 | 179200 | 179400 | 177000 | 9477 |
| 578 | 20230824 | 093500 | 73037962700 | 179200 | 178900 | 179200 | 178600 | 4595 |
| 579 | 20230824 | 093400 | 72215972200 | 178900 | 179800 | 180100 | 178700 | 5724 |
| 580 | 20230824 | 093300 | 71189271400 | 179900 | 180700 | 181100 | 179900 | 5742 |
| 581 | 20230824 | 093200 | 70152173400 | 181000 | 180900 | 181200 | 179700 | 6737 |
| 582 | 20230824 | 093100 | 68935542000 | 180900 | 180900 | 181700 | 180400 | 10296 |
| 583 | 20230824 | 093000 | 67071078100 | 180900 | 179400 | 180900 | 179300 | 7959 |
| 584 | 20230824 | 092900 | 65635417400 | 179300 | 179600 | 180000 | 179300 | 7071 |
| 585 | 20230824 | 092800 | 64364686400 | 179600 | 178200 | 179900 | 178200 | 5225 |
| 586 | 20230824 | 092700 | 63427616400 | 178300 | 179100 | 179500 | 178100 | 8072 |
| 587 | 20230824 | 092600 | 61985244700 | 179100 | 180400 | 180600 | 178400 | 8837 |
| 588 | 20230824 | 092500 | 60401789000 | 180400 | 181200 | 181200 | 179400 | 12350 |
| 589 | 20230824 | 092400 | 58177374800 | 181200 | 179600 | 181700 | 179600 | 24583 |
| 590 | 20230824 | 092300 | 53733507400 | 179600 | 179300 | 179700 | 178300 | 9936 |
| 591 | 20230824 | 092200 | 51953582500 | 179000 | 179600 | 180000 | 177300 | 26204 |
| 592 | 20230824 | 092100 | 47251988500 | 179600 | 178000 | 179600 | 176900 | 16588 |
| 593 | 20230824 | 092000 | 44288387700 | 177900 | 177000 | 178000 | 175900 | 6239 |
| 594 | 20230824 | 091900 | 43184067100 | 177100 | 178300 | 178500 | 176800 | 8257 |
| 595 | 20230824 | 091800 | 41714125900 | 178300 | 177200 | 178500 | 176800 | 13120 |
| 596 | 20230824 | 091700 | 39381504100 | 177100 | 176500 | 177200 | 175300 | 7577 |
| 597 | 20230824 | 091600 | 38046184300 | 176700 | 176200 | 177800 | 176100 | 12275 |
| 598 | 20230824 | 091500 | 35870556900 | 176200 | 176600 | 177400 | 175800 | 15373 |
| 599 | 20230824 | 091400 | 33152551900 | 176500 | 176600 | 176700 | 175200 | 10063 |
| 600 | 20230824 | 091300 | 31380041200 | 176500 | 173900 | 176600 | 173800 | 22714 |
| 601 | 20230824 | 091200 | 27402965500 | 173900 | 173100 | 173900 | 173100 | 4813 |
| 602 | 20230824 | 091100 | 26567505000 | 173200 | 173500 | 173700 | 172600 | 5353 |
| 603 | 20230824 | 091000 | 25639900100 | 173400 | 172400 | 173700 | 172100 | 7192 |
| 604 | 20230824 | 090900 | 24395086600 | 172300 | 173100 | 173900 | 172000 | 7708 |
| 605 | 20230824 | 090800 | 23060639000 | 173100 | 171700 | 173200 | 171700 | 8960 |
| 606 | 20230824 | 090700 | 21515582800 | 171600 | 170800 | 172000 | 170600 | 11944 |
| 607 | 20230824 | 090600 | 19468194700 | 170900 | 172000 | 172200 | 169600 | 7928 |
| 608 | 20230824 | 090500 | 18112940900 | 172000 | 173900 | 173900 | 171600 | 7361 |
| 609 | 20230824 | 090400 | 16839688200 | 173900 | 174400 | 174700 | 173500 | 15441 |
| 610 | 20230824 | 090300 | 14149011300 | 174400 | 173500 | 174700 | 173400 | 14271 |
| 611 | 20230824 | 090200 | 11665625500 | 173500 | 170400 | 173600 | 170000 | 18244 |
| 612 | 20230824 | 090100 | 8528448200 | 170500 | 171900 | 172400 | 170400 | 17162 |
| 613 | 20230824 | 090000 | 5582451600 | 171800 | 170000 | 171900 | 170000 | 32731 |