34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 3 | 20230823 | 184300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 4 | 20230823 | 184200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 5 | 20230823 | 184100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 6 | 20230823 | 184000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 7 | 20230823 | 183900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 8 | 20230823 | 183800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 9 | 20230823 | 183700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 10 | 20230823 | 183600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 11 | 20230823 | 183500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 12 | 20230823 | 183400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 13 | 20230823 | 183300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 14 | 20230823 | 183200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 15 | 20230823 | 183100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 16 | 20230823 | 183000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 17 | 20230823 | 182900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 18 | 20230823 | 182800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 19 | 20230823 | 182700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 20 | 20230823 | 182600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 21 | 20230823 | 182500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 22 | 20230823 | 182400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 23 | 20230823 | 182300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 24 | 20230823 | 182200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 25 | 20230823 | 182100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 26 | 20230823 | 182000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 27 | 20230823 | 181900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 28 | 20230823 | 181800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 29 | 20230823 | 181700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 30 | 20230823 | 181600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 31 | 20230823 | 181500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 32 | 20230823 | 181400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 33 | 20230823 | 181300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 34 | 20230823 | 181200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 35 | 20230823 | 181100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 36 | 20230823 | 181000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 37 | 20230823 | 180900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 38 | 20230823 | 180800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 39 | 20230823 | 180700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 40 | 20230823 | 180600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 41 | 20230823 | 180500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 42 | 20230823 | 180400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 43 | 20230823 | 180300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 44 | 20230823 | 180200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 45 | 20230823 | 180100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 46 | 20230823 | 180000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 47 | 20230823 | 175900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 48 | 20230823 | 175800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 49 | 20230823 | 175700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 50 | 20230823 | 175600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 51 | 20230823 | 175500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 52 | 20230823 | 175400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 53 | 20230823 | 175300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 54 | 20230823 | 175200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 55 | 20230823 | 175100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 56 | 20230823 | 175000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 57 | 20230823 | 174900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 58 | 20230823 | 174800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 59 | 20230823 | 174700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 60 | 20230823 | 174600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 61 | 20230823 | 174500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 62 | 20230823 | 174400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 63 | 20230823 | 174300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 64 | 20230823 | 174200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 65 | 20230823 | 174100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 66 | 20230823 | 174000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 67 | 20230823 | 173900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 68 | 20230823 | 173800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 69 | 20230823 | 173700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 70 | 20230823 | 173600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 71 | 20230823 | 173500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 72 | 20230823 | 173400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 73 | 20230823 | 173300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 74 | 20230823 | 173200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 75 | 20230823 | 173100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 76 | 20230823 | 173000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 77 | 20230823 | 172900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 78 | 20230823 | 172800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 79 | 20230823 | 172700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 80 | 20230823 | 172600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 81 | 20230823 | 172500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 82 | 20230823 | 172400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 83 | 20230823 | 172300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 84 | 20230823 | 172200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 85 | 20230823 | 172100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 86 | 20230823 | 172000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 87 | 20230823 | 171900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 88 | 20230823 | 171800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 89 | 20230823 | 171700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 90 | 20230823 | 171600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 91 | 20230823 | 171500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 92 | 20230823 | 171400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 93 | 20230823 | 171300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 94 | 20230823 | 171200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 95 | 20230823 | 171100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 96 | 20230823 | 171000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 97 | 20230823 | 170900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 98 | 20230823 | 170800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 99 | 20230823 | 170700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 100 | 20230823 | 170600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 101 | 20230823 | 170500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 102 | 20230823 | 170400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 103 | 20230823 | 170300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 104 | 20230823 | 170200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 105 | 20230823 | 170100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 106 | 20230823 | 170000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 107 | 20230823 | 165900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 108 | 20230823 | 165800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 109 | 20230823 | 165700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 110 | 20230823 | 165600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 111 | 20230823 | 165500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 112 | 20230823 | 165400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 113 | 20230823 | 165300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 114 | 20230823 | 165200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 115 | 20230823 | 165100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 116 | 20230823 | 165000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 117 | 20230823 | 164900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 118 | 20230823 | 164800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 119 | 20230823 | 164700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 120 | 20230823 | 164600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 121 | 20230823 | 164500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 122 | 20230823 | 164400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 123 | 20230823 | 164300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 124 | 20230823 | 164200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 125 | 20230823 | 164100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 126 | 20230823 | 164000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 127 | 20230823 | 163900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 128 | 20230823 | 163800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 129 | 20230823 | 163700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 130 | 20230823 | 163600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 131 | 20230823 | 163500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 132 | 20230823 | 163400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 133 | 20230823 | 163300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 134 | 20230823 | 163200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 135 | 20230823 | 163100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 136 | 20230823 | 163000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 137 | 20230823 | 162900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 138 | 20230823 | 162800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 139 | 20230823 | 162700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 140 | 20230823 | 162600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 141 | 20230823 | 162500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 142 | 20230823 | 162400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 143 | 20230823 | 162300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 144 | 20230823 | 162200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 145 | 20230823 | 162100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 146 | 20230823 | 162000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 147 | 20230823 | 161900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 148 | 20230823 | 161800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 149 | 20230823 | 161700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 150 | 20230823 | 161600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 151 | 20230823 | 161500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 152 | 20230823 | 161400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 153 | 20230823 | 161300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 154 | 20230823 | 161200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 155 | 20230823 | 161100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 156 | 20230823 | 161000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 157 | 20230823 | 160900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 158 | 20230823 | 160800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 159 | 20230823 | 160700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 160 | 20230823 | 160600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 161 | 20230823 | 160500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 162 | 20230823 | 160400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 163 | 20230823 | 160300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 164 | 20230823 | 160200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 165 | 20230823 | 160100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 166 | 20230823 | 160000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 167 | 20230823 | 155900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 168 | 20230823 | 155800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 169 | 20230823 | 155700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 170 | 20230823 | 155600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 171 | 20230823 | 155500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 172 | 20230823 | 155400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 173 | 20230823 | 155300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 174 | 20230823 | 155200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 175 | 20230823 | 155100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 176 | 20230823 | 155000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 177 | 20230823 | 154900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 178 | 20230823 | 154800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 179 | 20230823 | 154700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 180 | 20230823 | 154600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 181 | 20230823 | 154500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 182 | 20230823 | 154400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 183 | 20230823 | 154300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 184 | 20230823 | 154200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 185 | 20230823 | 154100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 186 | 20230823 | 154000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 187 | 20230823 | 153900 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 188 | 20230823 | 153800 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 189 | 20230823 | 153700 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 190 | 20230823 | 153600 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 191 | 20230823 | 153500 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 192 | 20230823 | 153400 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 193 | 20230823 | 153300 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 194 | 20230823 | 153200 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 195 | 20230823 | 153100 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 196 | 20230823 | 153000 | 54350589900 | 110100 | 110100 | 110100 | 110100 | 6361 |
| 197 | 20230823 | 152900 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 198 | 20230823 | 152800 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 199 | 20230823 | 152700 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 200 | 20230823 | 152600 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 201 | 20230823 | 152500 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 202 | 20230823 | 152400 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 203 | 20230823 | 152300 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 204 | 20230823 | 152200 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 205 | 20230823 | 152100 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 206 | 20230823 | 152000 | 53650243800 | 110200 | 110200 | 110200 | 110200 | 0 |
| 207 | 20230823 | 151900 | 53650243800 | 110200 | 110200 | 110300 | 110100 | 399 |
| 208 | 20230823 | 151800 | 53606285700 | 110200 | 110000 | 110200 | 110000 | 546 |
| 209 | 20230823 | 151700 | 53546186100 | 110000 | 110000 | 110000 | 109900 | 824 |
| 210 | 20230823 | 151600 | 53455614900 | 109900 | 109900 | 110100 | 109900 | 549 |
| 211 | 20230823 | 151500 | 53395237600 | 110100 | 109900 | 110100 | 109800 | 849 |
| 212 | 20230823 | 151400 | 53301915800 | 110000 | 109900 | 110000 | 109900 | 881 |
| 213 | 20230823 | 151300 | 53205076200 | 109900 | 110000 | 110100 | 109900 | 364 |
| 214 | 20230823 | 151200 | 53165056200 | 109800 | 109900 | 110000 | 109800 | 1651 |
| 215 | 20230823 | 151100 | 52983624000 | 109800 | 110000 | 110000 | 109800 | 1220 |
| 216 | 20230823 | 151000 | 52849505000 | 110000 | 110100 | 110100 | 110000 | 393 |
| 217 | 20230823 | 150900 | 52806269800 | 110000 | 110000 | 110100 | 110000 | 651 |
| 218 | 20230823 | 150800 | 52734658000 | 110000 | 110200 | 110200 | 110000 | 803 |
| 219 | 20230823 | 150700 | 52646232000 | 110100 | 110200 | 110200 | 110100 | 203 |
| 220 | 20230823 | 150600 | 52623864600 | 110100 | 110100 | 110200 | 110100 | 220 |
| 221 | 20230823 | 150500 | 52599632200 | 110100 | 110200 | 110200 | 110100 | 565 |
| 222 | 20230823 | 150400 | 52537371900 | 110200 | 110200 | 110300 | 110100 | 586 |
| 223 | 20230823 | 150300 | 52472791300 | 110200 | 110300 | 110300 | 110200 | 727 |
| 224 | 20230823 | 150200 | 52392667200 | 110300 | 110300 | 110300 | 110200 | 162 |
| 225 | 20230823 | 150100 | 52374802600 | 110300 | 110300 | 110300 | 110200 | 175 |
| 226 | 20230823 | 150000 | 52355502200 | 110300 | 110200 | 110400 | 110100 | 3781 |
| 227 | 20230823 | 145900 | 51938719400 | 110200 | 110100 | 110200 | 109800 | 848 |
| 228 | 20230823 | 145800 | 51845351600 | 110100 | 110000 | 110100 | 109700 | 1565 |
| 229 | 20230823 | 145700 | 51673268800 | 110000 | 110000 | 110100 | 109900 | 377 |
| 230 | 20230823 | 145600 | 51631807500 | 109900 | 110000 | 110000 | 109900 | 398 |
| 231 | 20230823 | 145500 | 51588036000 | 109900 | 109800 | 110000 | 109800 | 460 |
| 232 | 20230823 | 145400 | 51537502000 | 109900 | 110000 | 110000 | 109800 | 460 |
| 233 | 20230823 | 145300 | 51486940000 | 110000 | 110000 | 110100 | 109900 | 111 |
| 234 | 20230823 | 145200 | 51474729800 | 110000 | 110000 | 110100 | 109800 | 822 |
| 235 | 20230823 | 145100 | 51384323700 | 110000 | 110000 | 110000 | 109800 | 650 |
| 236 | 20230823 | 145000 | 51312880800 | 110000 | 109800 | 110000 | 109600 | 1538 |
| 237 | 20230823 | 144900 | 51144042700 | 109800 | 109600 | 109800 | 109500 | 2652 |
| 238 | 20230823 | 144800 | 50853416300 | 109600 | 109800 | 109800 | 109500 | 756 |
| 239 | 20230823 | 144700 | 50770540800 | 109700 | 109800 | 109900 | 109700 | 1047 |
| 240 | 20230823 | 144600 | 50655616700 | 109800 | 110000 | 110000 | 109800 | 470 |
| 241 | 20230823 | 144500 | 50603962400 | 109900 | 110000 | 110100 | 109900 | 453 |
| 242 | 20230823 | 144400 | 50554143700 | 110100 | 110100 | 110100 | 110000 | 1154 |
| 243 | 20230823 | 144300 | 50427199400 | 110000 | 110100 | 110200 | 110000 | 789 |
| 244 | 20230823 | 144200 | 50340339200 | 110100 | 110300 | 110300 | 110100 | 938 |
| 245 | 20230823 | 144100 | 50236976100 | 110200 | 110200 | 110400 | 110200 | 1378 |
| 246 | 20230823 | 144000 | 50085034300 | 110300 | 110300 | 110300 | 110200 | 349 |
| 247 | 20230823 | 143900 | 50046555400 | 110200 | 110300 | 110400 | 110200 | 964 |
| 248 | 20230823 | 143800 | 49940229300 | 110300 | 110400 | 110400 | 110300 | 136 |
| 249 | 20230823 | 143700 | 49925223300 | 110400 | 110400 | 110400 | 110300 | 427 |
| 250 | 20230823 | 143600 | 49878097500 | 110400 | 110400 | 110500 | 110300 | 382 |
| 251 | 20230823 | 143500 | 49835939900 | 110500 | 110400 | 110500 | 110300 | 323 |
| 252 | 20230823 | 143400 | 49800278900 | 110400 | 110500 | 110500 | 110300 | 824 |
| 253 | 20230823 | 143300 | 49709328700 | 110400 | 110500 | 110500 | 110300 | 614 |
| 254 | 20230823 | 143200 | 49641572500 | 110400 | 110500 | 110500 | 110400 | 275 |
| 255 | 20230823 | 143100 | 49611191900 | 110500 | 110500 | 110600 | 110400 | 279 |
| 256 | 20230823 | 143000 | 49580373800 | 110300 | 110500 | 110500 | 110300 | 927 |
| 257 | 20230823 | 142900 | 49477986900 | 110500 | 110400 | 110500 | 110300 | 543 |
| 258 | 20230823 | 142800 | 49418028800 | 110500 | 110500 | 110500 | 110400 | 360 |
| 259 | 20230823 | 142700 | 49378274300 | 110500 | 110400 | 110500 | 110300 | 231 |
| 260 | 20230823 | 142600 | 49352770800 | 110400 | 110500 | 110500 | 110300 | 844 |
| 261 | 20230823 | 142500 | 49259598800 | 110500 | 110400 | 110500 | 110400 | 174 |
| 262 | 20230823 | 142400 | 49240374900 | 110500 | 110500 | 110500 | 110300 | 856 |
| 263 | 20230823 | 142300 | 49145864200 | 110400 | 110600 | 110600 | 110400 | 523 |
| 264 | 20230823 | 142200 | 49088057800 | 110600 | 110700 | 110700 | 110500 | 523 |
| 265 | 20230823 | 142100 | 49030227200 | 110600 | 110600 | 110700 | 110600 | 278 |
| 266 | 20230823 | 142000 | 48999473000 | 110600 | 110800 | 110800 | 110600 | 345 |
| 267 | 20230823 | 141900 | 48961289900 | 110800 | 110800 | 110800 | 110600 | 635 |
| 268 | 20230823 | 141800 | 48890996500 | 110800 | 110800 | 110900 | 110700 | 980 |
| 269 | 20230823 | 141700 | 48782418900 | 110800 | 110500 | 110800 | 110400 | 999 |
| 270 | 20230823 | 141600 | 48671957600 | 110500 | 110500 | 110500 | 110400 | 221 |
| 271 | 20230823 | 141500 | 48647542000 | 110400 | 110400 | 110500 | 110300 | 827 |
| 272 | 20230823 | 141400 | 48556222300 | 110400 | 110300 | 110600 | 110300 | 996 |
| 273 | 20230823 | 141300 | 48446228600 | 110300 | 110400 | 110400 | 110200 | 323 |
| 274 | 20230823 | 141200 | 48410600200 | 110400 | 110500 | 110500 | 110300 | 1935 |
| 275 | 20230823 | 141100 | 48197115700 | 110500 | 110500 | 110500 | 110400 | 283 |
| 276 | 20230823 | 141000 | 48165866300 | 110400 | 110600 | 110600 | 110400 | 447 |
| 277 | 20230823 | 140900 | 48116477700 | 110600 | 110700 | 110700 | 110500 | 416 |
| 278 | 20230823 | 140800 | 48070467600 | 110700 | 110600 | 110700 | 110500 | 551 |
| 279 | 20230823 | 140700 | 48009517800 | 110700 | 110400 | 110700 | 110400 | 879 |
| 280 | 20230823 | 140600 | 47912350000 | 110500 | 110500 | 110500 | 110300 | 733 |
| 281 | 20230823 | 140500 | 47831451000 | 110400 | 110200 | 110500 | 110200 | 546 |
| 282 | 20230823 | 140400 | 47771183700 | 110200 | 110100 | 110200 | 110100 | 403 |
| 283 | 20230823 | 140300 | 47726775000 | 110200 | 110100 | 110200 | 110100 | 392 |
| 284 | 20230823 | 140200 | 47683607200 | 110100 | 110200 | 110200 | 110100 | 684 |
| 285 | 20230823 | 140100 | 47608264300 | 110200 | 110300 | 110300 | 110100 | 903 |
| 286 | 20230823 | 140000 | 47508798800 | 110300 | 110200 | 110300 | 110100 | 244 |
| 287 | 20230823 | 135900 | 47481916300 | 110200 | 110600 | 110600 | 110200 | 861 |
| 288 | 20230823 | 135800 | 47386894200 | 110500 | 110600 | 110600 | 110400 | 531 |
| 289 | 20230823 | 135700 | 47328216600 | 110600 | 110700 | 110700 | 110600 | 589 |
| 290 | 20230823 | 135600 | 47263067200 | 110700 | 110700 | 110800 | 110600 | 827 |
| 291 | 20230823 | 135500 | 47171515600 | 110700 | 110400 | 110700 | 110400 | 622 |
| 292 | 20230823 | 135400 | 47102758000 | 110500 | 110600 | 110600 | 110400 | 613 |
| 293 | 20230823 | 135300 | 47035022400 | 110600 | 110600 | 110700 | 110500 | 1136 |
| 294 | 20230823 | 135200 | 46909384100 | 110500 | 110100 | 110500 | 110100 | 3880 |
| 295 | 20230823 | 135100 | 46481551300 | 110000 | 110000 | 110100 | 110000 | 377 |
| 296 | 20230823 | 135000 | 46440078100 | 109900 | 109900 | 110000 | 109900 | 661 |
| 297 | 20230823 | 134900 | 46367405200 | 109900 | 109900 | 110000 | 109800 | 1151 |
| 298 | 20230823 | 134800 | 46240955200 | 109900 | 109800 | 109900 | 109800 | 201 |
| 299 | 20230823 | 134700 | 46218877000 | 109800 | 109800 | 109900 | 109800 | 250 |
| 300 | 20230823 | 134600 | 46191423100 | 109900 | 110000 | 110000 | 109700 | 1275 |
| 301 | 20230823 | 134500 | 46051470800 | 110000 | 109600 | 110000 | 109600 | 1932 |
| 302 | 20230823 | 134400 | 45839289900 | 109700 | 109700 | 109700 | 109500 | 1800 |
| 303 | 20230823 | 134300 | 45642043600 | 109700 | 109700 | 109800 | 109600 | 419 |
| 304 | 20230823 | 134200 | 45596076500 | 109700 | 109800 | 109800 | 109700 | 689 |
| 305 | 20230823 | 134100 | 45520455000 | 109800 | 110000 | 110000 | 109800 | 289 |
| 306 | 20230823 | 134000 | 45488710400 | 109900 | 109900 | 110000 | 109800 | 560 |
| 307 | 20230823 | 133900 | 45427157100 | 109900 | 109900 | 110000 | 109900 | 343 |
| 308 | 20230823 | 133800 | 45389459400 | 110000 | 110200 | 110200 | 109900 | 1099 |
| 309 | 20230823 | 133700 | 45268504200 | 110200 | 110200 | 110300 | 110200 | 813 |
| 310 | 20230823 | 133600 | 45178850100 | 110200 | 110300 | 110300 | 110200 | 939 |
| 311 | 20230823 | 133500 | 45075289800 | 110300 | 110100 | 110300 | 110000 | 1054 |
| 312 | 20230823 | 133400 | 44959164000 | 110100 | 110000 | 110100 | 110000 | 216 |
| 313 | 20230823 | 133300 | 44935396700 | 110100 | 110000 | 110200 | 109900 | 1227 |
| 314 | 20230823 | 133200 | 44800316400 | 110000 | 110000 | 110000 | 109900 | 210 |
| 315 | 20230823 | 133100 | 44777219700 | 110000 | 109900 | 110100 | 109900 | 310 |
| 316 | 20230823 | 133000 | 44743123100 | 109900 | 109900 | 110000 | 109900 | 321 |
| 317 | 20230823 | 132900 | 44707829600 | 109900 | 109900 | 110100 | 109900 | 648 |
| 318 | 20230823 | 132800 | 44636550600 | 110000 | 109900 | 110000 | 109900 | 815 |
| 319 | 20230823 | 132700 | 44546904300 | 110000 | 109800 | 110000 | 109800 | 509 |
| 320 | 20230823 | 132600 | 44490964300 | 109800 | 109900 | 109900 | 109800 | 259 |
| 321 | 20230823 | 132500 | 44462508300 | 109900 | 109900 | 109900 | 109800 | 987 |
| 322 | 20230823 | 132400 | 44354048000 | 109900 | 109800 | 109900 | 109800 | 223 |
| 323 | 20230823 | 132300 | 44329559000 | 109800 | 109800 | 109900 | 109800 | 151 |
| 324 | 20230823 | 132200 | 44312974600 | 109800 | 109900 | 109900 | 109800 | 111 |
| 325 | 20230823 | 132100 | 44300784700 | 109800 | 109700 | 109900 | 109700 | 370 |
| 326 | 20230823 | 132000 | 44260135700 | 109800 | 109700 | 109900 | 109700 | 211 |
| 327 | 20230823 | 131900 | 44236971100 | 109700 | 109800 | 109900 | 109700 | 165 |
| 328 | 20230823 | 131800 | 44218858100 | 109800 | 109800 | 110000 | 109700 | 154 |
| 329 | 20230823 | 131700 | 44201945600 | 109700 | 109900 | 110000 | 109700 | 765 |
| 330 | 20230823 | 131600 | 44117967200 | 109900 | 110100 | 110100 | 109900 | 935 |
| 331 | 20230823 | 131500 | 44015122200 | 110100 | 110100 | 110200 | 110100 | 911 |
| 332 | 20230823 | 131400 | 43914818700 | 110200 | 110100 | 110200 | 110100 | 80 |
| 333 | 20230823 | 131300 | 43906007500 | 110100 | 110100 | 110200 | 110100 | 104 |
| 334 | 20230823 | 131200 | 43894555700 | 110100 | 110000 | 110200 | 110000 | 515 |
| 335 | 20230823 | 131100 | 43837855000 | 110000 | 110100 | 110200 | 110000 | 395 |
| 336 | 20230823 | 131000 | 43794379000 | 110200 | 110300 | 110300 | 110200 | 621 |
| 337 | 20230823 | 130900 | 43725912100 | 110200 | 110200 | 110300 | 110000 | 507 |
| 338 | 20230823 | 130800 | 43670054000 | 110200 | 110100 | 110200 | 110000 | 653 |
| 339 | 20230823 | 130700 | 43598145200 | 110200 | 110000 | 110200 | 110000 | 945 |
| 340 | 20230823 | 130600 | 43494159100 | 109800 | 110000 | 110100 | 109800 | 445 |
| 341 | 20230823 | 130500 | 43445218200 | 110000 | 109900 | 110000 | 109700 | 1170 |
| 342 | 20230823 | 130400 | 43316553200 | 109900 | 109800 | 109900 | 109700 | 244 |
| 343 | 20230823 | 130300 | 43289759600 | 109900 | 109700 | 109900 | 109700 | 351 |
| 344 | 20230823 | 130200 | 43251225100 | 109700 | 109600 | 109800 | 109400 | 663 |
| 345 | 20230823 | 130100 | 43178542800 | 109500 | 109600 | 109600 | 109500 | 141 |
| 346 | 20230823 | 130000 | 43163100200 | 109500 | 109700 | 109700 | 109400 | 511 |
| 347 | 20230823 | 125900 | 43107128600 | 109600 | 109800 | 109900 | 109600 | 255 |
| 348 | 20230823 | 125800 | 43079149500 | 109600 | 109400 | 109900 | 109400 | 3920 |
| 349 | 20230823 | 125700 | 42649383200 | 109500 | 109200 | 109500 | 109200 | 200 |
| 350 | 20230823 | 125600 | 42627509800 | 109200 | 109500 | 109600 | 109200 | 2023 |
| 351 | 20230823 | 125500 | 42406332300 | 109500 | 109500 | 109600 | 109500 | 208 |
| 352 | 20230823 | 125400 | 42383552000 | 109600 | 109600 | 109600 | 109500 | 388 |
| 353 | 20230823 | 125300 | 42341047300 | 109500 | 109300 | 109600 | 109100 | 1049 |
| 354 | 20230823 | 125200 | 42226394500 | 109200 | 109300 | 109400 | 109200 | 610 |
| 355 | 20230823 | 125100 | 42159752000 | 109400 | 109600 | 109600 | 109300 | 708 |
| 356 | 20230823 | 125000 | 42082263400 | 109600 | 109600 | 109600 | 109500 | 189 |
| 357 | 20230823 | 124900 | 42061562100 | 109600 | 109600 | 109700 | 109500 | 331 |
| 358 | 20230823 | 124800 | 42025302300 | 109600 | 109700 | 109800 | 109600 | 565 |
| 359 | 20230823 | 124700 | 41963321500 | 109600 | 109600 | 109700 | 109600 | 703 |
| 360 | 20230823 | 124600 | 41886250900 | 109700 | 109800 | 109800 | 109700 | 213 |
| 361 | 20230823 | 124500 | 41862882900 | 109800 | 109700 | 109800 | 109700 | 316 |
| 362 | 20230823 | 124400 | 41828210500 | 109700 | 109700 | 109800 | 109600 | 544 |
| 363 | 20230823 | 124300 | 41768531600 | 109700 | 109700 | 109800 | 109600 | 357 |
| 364 | 20230823 | 124200 | 41729369200 | 109700 | 109800 | 109800 | 109700 | 146 |
| 365 | 20230823 | 124100 | 41713349700 | 109700 | 109800 | 109800 | 109700 | 661 |
| 366 | 20230823 | 124000 | 41640799600 | 109800 | 109800 | 109800 | 109700 | 581 |
| 367 | 20230823 | 123900 | 41577013800 | 109800 | 109700 | 109800 | 109600 | 309 |
| 368 | 20230823 | 123800 | 41543116500 | 109700 | 109600 | 109800 | 109600 | 225 |
| 369 | 20230823 | 123700 | 41518430500 | 109700 | 109700 | 109800 | 109600 | 322 |
| 370 | 20230823 | 123600 | 41483094900 | 109600 | 109700 | 109800 | 109600 | 248 |
| 371 | 20230823 | 123500 | 41455896100 | 109700 | 109700 | 109700 | 109600 | 270 |
| 372 | 20230823 | 123400 | 41426284300 | 109700 | 109600 | 109800 | 109600 | 179 |
| 373 | 20230823 | 123300 | 41406650400 | 109600 | 109600 | 109900 | 109600 | 880 |
| 374 | 20230823 | 123200 | 41310088600 | 109700 | 109500 | 109700 | 109300 | 820 |
| 375 | 20230823 | 123100 | 41220267100 | 109500 | 109600 | 109600 | 109300 | 575 |
| 376 | 20230823 | 123000 | 41157285600 | 109500 | 109400 | 109600 | 109300 | 917 |
| 377 | 20230823 | 122900 | 41056876700 | 109200 | 109500 | 109600 | 109000 | 530 |
| 378 | 20230823 | 122800 | 40998964900 | 109600 | 109500 | 109600 | 109500 | 415 |
| 379 | 20230823 | 122700 | 40953519500 | 109600 | 109400 | 109600 | 109000 | 1487 |
| 380 | 20230823 | 122600 | 40790988500 | 109400 | 109400 | 109600 | 109000 | 2381 |
| 381 | 20230823 | 122500 | 40530865500 | 109400 | 109600 | 109600 | 109300 | 429 |
| 382 | 20230823 | 122400 | 40483918600 | 109600 | 109600 | 109700 | 109500 | 339 |
| 383 | 20230823 | 122300 | 40446750500 | 109700 | 109700 | 109700 | 109600 | 285 |
| 384 | 20230823 | 122200 | 40415508200 | 109700 | 109700 | 109800 | 109600 | 250 |
| 385 | 20230823 | 122100 | 40388078800 | 109700 | 109500 | 109700 | 109200 | 1567 |
| 386 | 20230823 | 122000 | 40216434200 | 109300 | 109500 | 109700 | 109300 | 1852 |
| 387 | 20230823 | 121900 | 40013777700 | 109300 | 109400 | 109700 | 109300 | 1200 |
| 388 | 20230823 | 121800 | 39882407700 | 109400 | 109500 | 109700 | 109100 | 2025 |
| 389 | 20230823 | 121700 | 39661078100 | 109500 | 109500 | 109700 | 109400 | 1021 |
| 390 | 20230823 | 121600 | 39549258400 | 109500 | 110000 | 110000 | 109500 | 3987 |
| 391 | 20230823 | 121500 | 39112112700 | 110000 | 110000 | 110100 | 109900 | 943 |
| 392 | 20230823 | 121400 | 39008392300 | 110100 | 110100 | 110100 | 110000 | 204 |
| 393 | 20230823 | 121300 | 38985941900 | 110100 | 110100 | 110100 | 110000 | 149 |
| 394 | 20230823 | 121200 | 38969543500 | 110100 | 110100 | 110200 | 110000 | 163 |
| 395 | 20230823 | 121100 | 38951601100 | 110100 | 110200 | 110200 | 110100 | 1293 |
| 396 | 20230823 | 121000 | 38809231200 | 110100 | 110200 | 110200 | 110100 | 208 |
| 397 | 20230823 | 120900 | 38786323600 | 110200 | 110200 | 110200 | 110100 | 251 |
| 398 | 20230823 | 120800 | 38758680000 | 110200 | 110200 | 110200 | 110100 | 192 |
| 399 | 20230823 | 120700 | 38737531200 | 110200 | 110000 | 110200 | 110000 | 848 |
| 400 | 20230823 | 120600 | 38644175100 | 110000 | 110300 | 110300 | 110000 | 909 |
| 401 | 20230823 | 120500 | 38544058600 | 110200 | 110200 | 110300 | 110200 | 230 |
| 402 | 20230823 | 120400 | 38518706200 | 110300 | 110200 | 110300 | 110200 | 152 |
| 403 | 20230823 | 120300 | 38501950200 | 110200 | 110100 | 110300 | 110100 | 391 |
| 404 | 20230823 | 120200 | 38458868000 | 110100 | 110200 | 110200 | 110100 | 461 |
| 405 | 20230823 | 120100 | 38408100000 | 110200 | 110500 | 110500 | 110200 | 3698 |
| 406 | 20230823 | 120000 | 38000358300 | 110400 | 110300 | 110500 | 110300 | 291 |
| 407 | 20230823 | 115900 | 37968234900 | 110300 | 110300 | 110400 | 110300 | 331 |
| 408 | 20230823 | 115800 | 37931700200 | 110300 | 110300 | 110400 | 110300 | 196 |
| 409 | 20230823 | 115700 | 37910065400 | 110400 | 110300 | 110400 | 110300 | 510 |
| 410 | 20230823 | 115600 | 37853769100 | 110300 | 110400 | 110400 | 110300 | 229 |
| 411 | 20230823 | 115500 | 37828497000 | 110300 | 110400 | 110400 | 110300 | 282 |
| 412 | 20230823 | 115400 | 37797389800 | 110400 | 110300 | 110400 | 110300 | 434 |
| 413 | 20230823 | 115300 | 37749511000 | 110300 | 110400 | 110500 | 110300 | 636 |
| 414 | 20230823 | 115200 | 37679294200 | 110400 | 110500 | 110500 | 110400 | 131 |
| 415 | 20230823 | 115100 | 37664828800 | 110400 | 110500 | 110500 | 110300 | 645 |
| 416 | 20230823 | 115000 | 37593622000 | 110500 | 110300 | 110500 | 110300 | 130 |
| 417 | 20230823 | 114900 | 37579269700 | 110400 | 110400 | 110400 | 110300 | 212 |
| 418 | 20230823 | 114800 | 37555870500 | 110300 | 110300 | 110500 | 110300 | 712 |
| 419 | 20230823 | 114700 | 37477269300 | 110300 | 110400 | 110500 | 110300 | 570 |
| 420 | 20230823 | 114600 | 37414341400 | 110400 | 110400 | 110400 | 110300 | 786 |
| 421 | 20230823 | 114500 | 37327615800 | 110300 | 110300 | 110400 | 110300 | 59 |
| 422 | 20230823 | 114400 | 37321107500 | 110300 | 110400 | 110500 | 110300 | 678 |
| 423 | 20230823 | 114300 | 37246288500 | 110400 | 110400 | 110400 | 110300 | 627 |
| 424 | 20230823 | 114200 | 37177107800 | 110500 | 110400 | 110600 | 110400 | 852 |
| 425 | 20230823 | 114100 | 37082979400 | 110400 | 110200 | 110400 | 110200 | 400 |
| 426 | 20230823 | 114000 | 37038835900 | 110200 | 110100 | 110300 | 110100 | 583 |
| 427 | 20230823 | 113900 | 36974582100 | 110100 | 110000 | 110100 | 110000 | 540 |
| 428 | 20230823 | 113800 | 36915163400 | 110100 | 110000 | 110200 | 109900 | 1512 |
| 429 | 20230823 | 113700 | 36748811100 | 110000 | 110100 | 110200 | 109900 | 2365 |
| 430 | 20230823 | 113600 | 36488558100 | 110100 | 110800 | 110800 | 110100 | 4918 |
| 431 | 20230823 | 113500 | 35945821100 | 110600 | 110900 | 110900 | 110600 | 1785 |
| 432 | 20230823 | 113400 | 35748150800 | 110900 | 110900 | 110900 | 110800 | 324 |
| 433 | 20230823 | 113300 | 35712222800 | 110900 | 110900 | 110900 | 110800 | 334 |
| 434 | 20230823 | 113200 | 35675209200 | 110900 | 110800 | 110900 | 110800 | 330 |
| 435 | 20230823 | 113100 | 35638621600 | 110900 | 110800 | 110900 | 110800 | 314 |
| 436 | 20230823 | 113000 | 35603827100 | 110800 | 110800 | 110800 | 110700 | 553 |
| 437 | 20230823 | 112900 | 35542580700 | 110800 | 110800 | 110900 | 110800 | 617 |
| 438 | 20230823 | 112800 | 35474210000 | 110900 | 110800 | 111000 | 110700 | 859 |
| 439 | 20230823 | 112700 | 35379027400 | 110800 | 111100 | 111100 | 110800 | 839 |
| 440 | 20230823 | 112600 | 35285982700 | 110900 | 111000 | 111000 | 110900 | 893 |
| 441 | 20230823 | 112500 | 35186870300 | 111000 | 111000 | 111100 | 110900 | 680 |
| 442 | 20230823 | 112400 | 35111384200 | 111000 | 111300 | 111300 | 111000 | 1527 |
| 443 | 20230823 | 112300 | 34941703300 | 111300 | 111300 | 111300 | 111200 | 1250 |
| 444 | 20230823 | 112200 | 34802686900 | 111200 | 111300 | 111400 | 111200 | 349 |
| 445 | 20230823 | 112100 | 34763849700 | 111400 | 111400 | 111400 | 111200 | 556 |
| 446 | 20230823 | 112000 | 34701965500 | 111400 | 111500 | 111500 | 111400 | 385 |
| 447 | 20230823 | 111900 | 34659055700 | 111500 | 111400 | 111500 | 111400 | 318 |
| 448 | 20230823 | 111800 | 34623623000 | 111400 | 111300 | 111400 | 111200 | 561 |
| 449 | 20230823 | 111700 | 34561174700 | 111300 | 111200 | 111300 | 111200 | 460 |
| 450 | 20230823 | 111600 | 34510001000 | 111300 | 111400 | 111400 | 111200 | 2264 |
| 451 | 20230823 | 111500 | 34257974800 | 111300 | 111300 | 111400 | 111300 | 438 |
| 452 | 20230823 | 111400 | 34209205000 | 111300 | 111100 | 111400 | 111100 | 1000 |
| 453 | 20230823 | 111300 | 34097956000 | 111100 | 111100 | 111200 | 111100 | 381 |
| 454 | 20230823 | 111200 | 34055609500 | 111100 | 111200 | 111300 | 111100 | 260 |
| 455 | 20230823 | 111100 | 34026696900 | 111200 | 111300 | 111300 | 111200 | 253 |
| 456 | 20230823 | 111000 | 33998558800 | 111300 | 111200 | 111300 | 111200 | 559 |
| 457 | 20230823 | 110900 | 33936384700 | 111400 | 111400 | 111400 | 111200 | 435 |
| 458 | 20230823 | 110800 | 33887962000 | 111400 | 111400 | 111500 | 111400 | 958 |
| 459 | 20230823 | 110700 | 33781223100 | 111400 | 111500 | 111500 | 111400 | 353 |
| 460 | 20230823 | 110600 | 33741885400 | 111500 | 111500 | 111600 | 111400 | 461 |
| 461 | 20230823 | 110500 | 33690483800 | 111600 | 111500 | 111600 | 111400 | 1278 |
| 462 | 20230823 | 110400 | 33548001400 | 111400 | 111400 | 111500 | 111400 | 450 |
| 463 | 20230823 | 110300 | 33497852700 | 111500 | 111300 | 111500 | 111300 | 395 |
| 464 | 20230823 | 110200 | 33453837100 | 111300 | 111300 | 111300 | 111200 | 1195 |
| 465 | 20230823 | 110100 | 33320847500 | 111200 | 111200 | 111300 | 111100 | 456 |
| 466 | 20230823 | 110000 | 33270150400 | 111200 | 111300 | 111300 | 111200 | 737 |
| 467 | 20230823 | 105900 | 33188194400 | 111200 | 111000 | 111300 | 111000 | 1025 |
| 468 | 20230823 | 105800 | 33074258600 | 111100 | 110900 | 111200 | 110800 | 1354 |
| 469 | 20230823 | 105700 | 32924052900 | 110900 | 111100 | 111200 | 110800 | 1620 |
| 470 | 20230823 | 105600 | 32744264500 | 111000 | 111100 | 111300 | 110900 | 3905 |
| 471 | 20230823 | 105500 | 32310648600 | 111000 | 111300 | 111300 | 110900 | 3364 |
| 472 | 20230823 | 105400 | 31936888300 | 111300 | 111400 | 111400 | 111200 | 3588 |
| 473 | 20230823 | 105300 | 31537497000 | 111400 | 111600 | 111700 | 111400 | 2160 |
| 474 | 20230823 | 105200 | 31296674600 | 111500 | 111600 | 111700 | 111500 | 1572 |
| 475 | 20230823 | 105100 | 31121227300 | 111600 | 111800 | 111800 | 111600 | 1070 |
| 476 | 20230823 | 105000 | 31001714600 | 111700 | 111700 | 111800 | 111700 | 1078 |
| 477 | 20230823 | 104900 | 30881299400 | 111700 | 111600 | 111800 | 111500 | 2676 |
| 478 | 20230823 | 104800 | 30582487300 | 111600 | 111600 | 111700 | 111500 | 1927 |
| 479 | 20230823 | 104700 | 30367487500 | 111600 | 111900 | 111900 | 111600 | 5746 |
| 480 | 20230823 | 104600 | 29725358800 | 111900 | 112000 | 112100 | 111800 | 1929 |
| 481 | 20230823 | 104500 | 29509398900 | 112000 | 112100 | 112200 | 112000 | 740 |
| 482 | 20230823 | 104400 | 29426464400 | 112100 | 112200 | 112300 | 112100 | 557 |
| 483 | 20230823 | 104300 | 29364006000 | 112200 | 112000 | 112300 | 112000 | 1073 |
| 484 | 20230823 | 104200 | 29243734200 | 112000 | 112000 | 112100 | 112000 | 715 |
| 485 | 20230823 | 104100 | 29163597400 | 112100 | 112200 | 112200 | 112000 | 1310 |
| 486 | 20230823 | 104000 | 29016742800 | 112100 | 112100 | 112200 | 112000 | 844 |
| 487 | 20230823 | 103900 | 28922103100 | 112100 | 112200 | 112400 | 112100 | 1442 |
| 488 | 20230823 | 103800 | 28760264700 | 112300 | 112100 | 112300 | 112000 | 858 |
| 489 | 20230823 | 103700 | 28664044300 | 112000 | 112200 | 112300 | 112000 | 1404 |
| 490 | 20230823 | 103600 | 28506641700 | 112300 | 112300 | 112400 | 112200 | 671 |
| 491 | 20230823 | 103500 | 28431309600 | 112200 | 112300 | 112300 | 112200 | 512 |
| 492 | 20230823 | 103400 | 28373842800 | 112300 | 112300 | 112400 | 112300 | 774 |
| 493 | 20230823 | 103300 | 28286878600 | 112400 | 112300 | 112400 | 112200 | 472 |
| 494 | 20230823 | 103200 | 28233891400 | 112300 | 112400 | 112500 | 112300 | 1921 |
| 495 | 20230823 | 103100 | 28018124600 | 112400 | 112500 | 112500 | 112400 | 370 |
| 496 | 20230823 | 103000 | 27976533000 | 112500 | 112500 | 112600 | 112500 | 847 |
| 497 | 20230823 | 102900 | 27881221200 | 112600 | 112200 | 112600 | 112200 | 921 |
| 498 | 20230823 | 102800 | 27777760800 | 112200 | 112500 | 112500 | 112200 | 992 |
| 499 | 20230823 | 102700 | 27666293300 | 112500 | 112500 | 112600 | 112500 | 1046 |
| 500 | 20230823 | 102600 | 27548616700 | 112600 | 112600 | 112700 | 112500 | 594 |
| 501 | 20230823 | 102500 | 27481740300 | 112700 | 112700 | 112800 | 112600 | 538 |
| 502 | 20230823 | 102400 | 27421115100 | 112600 | 112500 | 112700 | 112500 | 110 |
| 503 | 20230823 | 102300 | 27408727800 | 112600 | 112500 | 112600 | 112500 | 674 |
| 504 | 20230823 | 102200 | 27332860200 | 112500 | 112500 | 112600 | 112500 | 316 |
| 505 | 20230823 | 102100 | 27297301700 | 112500 | 112500 | 112600 | 112500 | 559 |
| 506 | 20230823 | 102000 | 27234399100 | 112600 | 112700 | 112700 | 112500 | 620 |
| 507 | 20230823 | 101900 | 27164586100 | 112700 | 112900 | 112900 | 112600 | 2245 |
| 508 | 20230823 | 101800 | 26911342500 | 113000 | 112900 | 113000 | 112900 | 318 |
| 509 | 20230823 | 101700 | 26875433900 | 112900 | 112900 | 112900 | 112800 | 618 |
| 510 | 20230823 | 101600 | 26805680200 | 112800 | 112900 | 112900 | 112700 | 805 |
| 511 | 20230823 | 101500 | 26714863500 | 112900 | 113100 | 113100 | 112800 | 314 |
| 512 | 20230823 | 101400 | 26679405600 | 113100 | 113300 | 113300 | 112900 | 1398 |
| 513 | 20230823 | 101300 | 26521249300 | 113300 | 113100 | 113400 | 113100 | 1771 |
| 514 | 20230823 | 101200 | 26320523900 | 113400 | 113000 | 113400 | 113000 | 3367 |
| 515 | 20230823 | 101100 | 25939538700 | 113100 | 113000 | 113100 | 112900 | 632 |
| 516 | 20230823 | 101000 | 25868121700 | 113000 | 112900 | 113000 | 112900 | 481 |
| 517 | 20230823 | 100900 | 25813788900 | 112900 | 112800 | 112900 | 112800 | 663 |
| 518 | 20230823 | 100800 | 25738969800 | 112800 | 112700 | 112900 | 112700 | 480 |
| 519 | 20230823 | 100700 | 25684832700 | 112800 | 112800 | 112900 | 112600 | 739 |
| 520 | 20230823 | 100600 | 25601516600 | 112800 | 112800 | 112900 | 112700 | 356 |
| 521 | 20230823 | 100500 | 25561355300 | 112900 | 113000 | 113000 | 112800 | 296 |
| 522 | 20230823 | 100400 | 25527938600 | 113000 | 113100 | 113100 | 112900 | 1558 |
| 523 | 20230823 | 100300 | 25351845100 | 113200 | 113000 | 113300 | 113000 | 1491 |
| 524 | 20230823 | 100200 | 25183128900 | 113000 | 112900 | 113100 | 112900 | 1086 |
| 525 | 20230823 | 100100 | 25060397400 | 112800 | 112400 | 112900 | 112400 | 3694 |
| 526 | 20230823 | 100000 | 24644306500 | 112500 | 112400 | 112500 | 112400 | 219 |
| 527 | 20230823 | 095900 | 24619687900 | 112400 | 112000 | 112500 | 112000 | 1113 |
| 528 | 20230823 | 095800 | 24494691700 | 112000 | 112000 | 112100 | 111900 | 4227 |
| 529 | 20230823 | 095700 | 24021317200 | 112200 | 112300 | 112400 | 112100 | 7995 |
| 530 | 20230823 | 095600 | 23124276500 | 112400 | 112500 | 112500 | 112300 | 2345 |
| 531 | 20230823 | 095500 | 22860787700 | 112500 | 112600 | 112700 | 112400 | 946 |
| 532 | 20230823 | 095400 | 22754352500 | 112600 | 112500 | 112700 | 112500 | 843 |
| 533 | 20230823 | 095300 | 22659436700 | 112500 | 112600 | 112600 | 112500 | 276 |
| 534 | 20230823 | 095200 | 22628370600 | 112500 | 112600 | 112600 | 112500 | 615 |
| 535 | 20230823 | 095100 | 22559136700 | 112600 | 112700 | 112800 | 112600 | 546 |
| 536 | 20230823 | 095000 | 22497624600 | 112800 | 112700 | 112800 | 112600 | 702 |
| 537 | 20230823 | 094900 | 22418488900 | 112800 | 112800 | 112800 | 112600 | 545 |
| 538 | 20230823 | 094800 | 22357072000 | 112800 | 112900 | 112900 | 112600 | 504 |
| 539 | 20230823 | 094700 | 22300280400 | 112900 | 112500 | 113100 | 112400 | 1855 |
| 540 | 20230823 | 094600 | 22091198500 | 112500 | 112600 | 112600 | 112500 | 955 |
| 541 | 20230823 | 094500 | 21983711700 | 112600 | 113000 | 113000 | 112500 | 1384 |
| 542 | 20230823 | 094400 | 21827709900 | 113000 | 113100 | 113300 | 112900 | 2446 |
| 543 | 20230823 | 094300 | 21551181400 | 113000 | 113000 | 113100 | 112900 | 1851 |
| 544 | 20230823 | 094200 | 21342003300 | 113000 | 112900 | 113100 | 112900 | 1339 |
| 545 | 20230823 | 094100 | 21190707000 | 113000 | 112800 | 113000 | 112800 | 2384 |
| 546 | 20230823 | 094000 | 20921662700 | 112800 | 112600 | 112800 | 112500 | 1416 |
| 547 | 20230823 | 093900 | 20762151200 | 112500 | 112500 | 112700 | 112500 | 1635 |
| 548 | 20230823 | 093800 | 20578034500 | 112600 | 112400 | 112700 | 112400 | 822 |
| 549 | 20230823 | 093700 | 20485509700 | 112400 | 112300 | 112400 | 112200 | 2041 |
| 550 | 20230823 | 093600 | 20256317600 | 112300 | 112500 | 112600 | 112300 | 2110 |
| 551 | 20230823 | 093500 | 20019124000 | 112700 | 112600 | 112700 | 112500 | 1139 |
| 552 | 20230823 | 093400 | 19890928000 | 112600 | 112500 | 112700 | 112400 | 1137 |
| 553 | 20230823 | 093300 | 19762955400 | 112500 | 112900 | 113000 | 112500 | 2055 |
| 554 | 20230823 | 093200 | 19531157200 | 112900 | 112600 | 112900 | 112500 | 2121 |
| 555 | 20230823 | 093100 | 19291999800 | 112600 | 112400 | 112600 | 112300 | 1372 |
| 556 | 20230823 | 093000 | 19137674400 | 112500 | 112700 | 112700 | 112200 | 5195 |
| 557 | 20230823 | 092900 | 18553699100 | 112700 | 112600 | 113200 | 112600 | 2511 |
| 558 | 20230823 | 092800 | 18270506100 | 112700 | 113000 | 113100 | 112600 | 3173 |
| 559 | 20230823 | 092700 | 17912390400 | 113000 | 112900 | 113000 | 112800 | 2815 |
| 560 | 20230823 | 092600 | 17594494900 | 112900 | 112900 | 113000 | 112700 | 2898 |
| 561 | 20230823 | 092500 | 17267547700 | 112900 | 113300 | 113400 | 112900 | 2993 |
| 562 | 20230823 | 092400 | 16928904500 | 113300 | 113900 | 114000 | 113300 | 3209 |
| 563 | 20230823 | 092300 | 16563802300 | 113800 | 113900 | 114000 | 113800 | 4170 |
| 564 | 20230823 | 092200 | 16088839100 | 114000 | 113700 | 114100 | 113700 | 3176 |
| 565 | 20230823 | 092100 | 15726978200 | 113800 | 113500 | 113800 | 113500 | 2007 |
| 566 | 20230823 | 092000 | 15498891100 | 113500 | 112900 | 113700 | 112900 | 2657 |
| 567 | 20230823 | 091900 | 15198096200 | 113000 | 113000 | 113100 | 112900 | 1978 |
| 568 | 20230823 | 091800 | 14974553700 | 113000 | 112900 | 113400 | 112700 | 5490 |
| 569 | 20230823 | 091700 | 14354102500 | 112900 | 113600 | 113700 | 112900 | 7111 |
| 570 | 20230823 | 091600 | 13548530200 | 113600 | 113700 | 114000 | 113500 | 4394 |
| 571 | 20230823 | 091500 | 13049086500 | 113700 | 114100 | 114400 | 113700 | 7271 |
| 572 | 20230823 | 091400 | 12219867800 | 114200 | 114600 | 114600 | 113900 | 4886 |
| 573 | 20230823 | 091300 | 11661865200 | 114600 | 114900 | 115000 | 114300 | 8079 |
| 574 | 20230823 | 091200 | 10735777100 | 114800 | 114200 | 115000 | 114000 | 11379 |
| 575 | 20230823 | 091100 | 9430644300 | 114100 | 114400 | 114700 | 114000 | 9988 |
| 576 | 20230823 | 091000 | 8287813600 | 114400 | 113500 | 114400 | 113500 | 10656 |
| 577 | 20230823 | 090900 | 7073225500 | 113500 | 112900 | 113500 | 112800 | 10202 |
| 578 | 20230823 | 090800 | 5917993800 | 112900 | 113000 | 113200 | 112900 | 4758 |
| 579 | 20230823 | 090700 | 5380114400 | 113200 | 112800 | 113200 | 112700 | 5446 |
| 580 | 20230823 | 090600 | 4764969200 | 112800 | 112600 | 113200 | 112500 | 7498 |
| 581 | 20230823 | 090500 | 3919141100 | 112500 | 112100 | 112500 | 111900 | 5095 |
| 582 | 20230823 | 090400 | 3347285000 | 112000 | 111300 | 112200 | 111200 | 6172 |
| 583 | 20230823 | 090300 | 2657426500 | 111300 | 111000 | 111500 | 111000 | 2758 |
| 584 | 20230823 | 090200 | 2350414300 | 111200 | 111300 | 111900 | 111000 | 7746 |
| 585 | 20230823 | 090100 | 1486825400 | 111200 | 111600 | 111700 | 111100 | 4379 |
| 586 | 20230823 | 090000 | 999045500 | 111600 | 110900 | 111700 | 110600 | 8957 |