33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 3 | 20230818 | 182900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20230818 | 182800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20230818 | 182700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20230818 | 182600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20230818 | 182500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20230818 | 182400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20230818 | 182300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20230818 | 182200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20230818 | 182100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20230818 | 182000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20230818 | 181900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20230818 | 181800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20230818 | 181700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20230818 | 181600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20230818 | 181500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20230818 | 181400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20230818 | 181300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20230818 | 181200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20230818 | 181100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20230818 | 181000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20230818 | 180900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20230818 | 180800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20230818 | 180700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20230818 | 180600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20230818 | 180500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20230818 | 180400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20230818 | 180300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20230818 | 180200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20230818 | 180100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20230818 | 180000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 33 | 20230818 | 175900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20230818 | 175800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20230818 | 175700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20230818 | 175600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20230818 | 175500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20230818 | 175400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20230818 | 175300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20230818 | 175200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20230818 | 175100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20230818 | 175000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20230818 | 174900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20230818 | 174800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20230818 | 174700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20230818 | 174600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20230818 | 174500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20230818 | 174400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20230818 | 174300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20230818 | 174200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20230818 | 174100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20230818 | 174000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20230818 | 173900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20230818 | 173800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20230818 | 173700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20230818 | 173600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20230818 | 173500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20230818 | 173400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20230818 | 173300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20230818 | 173200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20230818 | 173100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20230818 | 173000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 63 | 20230818 | 172900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20230818 | 172800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20230818 | 172700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20230818 | 172600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20230818 | 172500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20230818 | 172400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20230818 | 172300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20230818 | 172200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20230818 | 172100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20230818 | 172000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20230818 | 171900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20230818 | 171800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20230818 | 171700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20230818 | 171600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20230818 | 171500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20230818 | 171400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20230818 | 171300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20230818 | 171200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20230818 | 171100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20230818 | 171000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20230818 | 170900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20230818 | 170800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20230818 | 170700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20230818 | 170600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20230818 | 170500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20230818 | 170400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20230818 | 170300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20230818 | 170200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20230818 | 170100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20230818 | 170000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 93 | 20230818 | 165900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20230818 | 165800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20230818 | 165700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20230818 | 165600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20230818 | 165500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20230818 | 165400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20230818 | 165300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20230818 | 165200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20230818 | 165100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20230818 | 165000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20230818 | 164900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20230818 | 164800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20230818 | 164700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20230818 | 164600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20230818 | 164500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20230818 | 164400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20230818 | 164300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20230818 | 164200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20230818 | 164100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20230818 | 164000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20230818 | 163900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20230818 | 163800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20230818 | 163700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20230818 | 163600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20230818 | 163500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20230818 | 163400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20230818 | 163300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20230818 | 163200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20230818 | 163100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20230818 | 163000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 123 | 20230818 | 162900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20230818 | 162800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20230818 | 162700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20230818 | 162600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20230818 | 162500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20230818 | 162400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20230818 | 162300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20230818 | 162200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20230818 | 162100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20230818 | 162000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20230818 | 161900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20230818 | 161800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20230818 | 161700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20230818 | 161600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20230818 | 161500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20230818 | 161400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20230818 | 161300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20230818 | 161200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20230818 | 161100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20230818 | 161000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20230818 | 160900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20230818 | 160800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20230818 | 160700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20230818 | 160600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20230818 | 160500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20230818 | 160400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20230818 | 160300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20230818 | 160200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20230818 | 160100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20230818 | 160000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 4376 |
| 153 | 20230818 | 155900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20230818 | 155800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20230818 | 155700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20230818 | 155600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20230818 | 155500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20230818 | 155400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20230818 | 155300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20230818 | 155200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20230818 | 155100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20230818 | 155000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20230818 | 154900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20230818 | 154800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20230818 | 154700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20230818 | 154600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20230818 | 154500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20230818 | 154400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20230818 | 154300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20230818 | 154200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20230818 | 154100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20230818 | 154000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20230818 | 153900 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20230818 | 153800 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20230818 | 153700 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20230818 | 153600 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20230818 | 153500 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20230818 | 153400 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20230818 | 153300 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20230818 | 153200 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20230818 | 153100 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20230818 | 153000 | 22235688200 | 104900 | 104900 | 104900 | 104900 | 8752 |
| 183 | 20230818 | 152900 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20230818 | 152800 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20230818 | 152700 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20230818 | 152600 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20230818 | 152500 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20230818 | 152400 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20230818 | 152300 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20230818 | 152200 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20230818 | 152100 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20230818 | 152000 | 21776645800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20230818 | 151900 | 21776645800 | 105000 | 104800 | 105000 | 104800 | 414 |
| 194 | 20230818 | 151800 | 21733203000 | 104800 | 104900 | 104900 | 104800 | 979 |
| 195 | 20230818 | 151700 | 21630522500 | 104900 | 104800 | 104900 | 104700 | 515 |
| 196 | 20230818 | 151600 | 21576550900 | 104800 | 104600 | 104800 | 104500 | 305 |
| 197 | 20230818 | 151500 | 21544619400 | 104600 | 104600 | 104600 | 104500 | 263 |
| 198 | 20230818 | 151400 | 21517111800 | 104600 | 104600 | 104700 | 104600 | 256 |
| 199 | 20230818 | 151300 | 21490328000 | 104700 | 104600 | 104700 | 104500 | 97 |
| 200 | 20230818 | 151200 | 21480182800 | 104600 | 104600 | 104600 | 104500 | 195 |
| 201 | 20230818 | 151100 | 21459789800 | 104600 | 104900 | 104900 | 104600 | 739 |
| 202 | 20230818 | 151000 | 21382350500 | 104900 | 104800 | 104900 | 104800 | 252 |
| 203 | 20230818 | 150900 | 21355919600 | 104900 | 104900 | 104900 | 104800 | 156 |
| 204 | 20230818 | 150800 | 21339556900 | 104800 | 104900 | 104900 | 104800 | 188 |
| 205 | 20230818 | 150700 | 21319840000 | 104900 | 104900 | 104900 | 104800 | 137 |
| 206 | 20230818 | 150600 | 21305474600 | 104900 | 104700 | 105000 | 104600 | 877 |
| 207 | 20230818 | 150500 | 21213516300 | 104700 | 104500 | 104800 | 104500 | 444 |
| 208 | 20230818 | 150400 | 21167062400 | 104600 | 104600 | 104600 | 104500 | 40 |
| 209 | 20230818 | 150300 | 21162880600 | 104600 | 104400 | 104700 | 104400 | 239 |
| 210 | 20230818 | 150200 | 21137911300 | 104400 | 104200 | 104400 | 104200 | 121 |
| 211 | 20230818 | 150100 | 21125294700 | 104300 | 104000 | 104300 | 104000 | 602 |
| 212 | 20230818 | 150000 | 21062594500 | 104100 | 104000 | 104100 | 103900 | 352 |
| 213 | 20230818 | 145900 | 21025994200 | 103900 | 104000 | 104100 | 103900 | 537 |
| 214 | 20230818 | 145800 | 20970142100 | 104000 | 104000 | 104100 | 103900 | 533 |
| 215 | 20230818 | 145700 | 20914713200 | 104000 | 104000 | 104100 | 104000 | 212 |
| 216 | 20230818 | 145600 | 20892663600 | 104000 | 104000 | 104100 | 104000 | 138 |
| 217 | 20230818 | 145500 | 20878308700 | 104000 | 104100 | 104200 | 104000 | 381 |
| 218 | 20230818 | 145400 | 20838640700 | 104100 | 104100 | 104200 | 104100 | 111 |
| 219 | 20230818 | 145300 | 20827083500 | 104100 | 104200 | 104200 | 104100 | 211 |
| 220 | 20230818 | 145200 | 20805110200 | 104300 | 104200 | 104300 | 104200 | 118 |
| 221 | 20230818 | 145100 | 20792812000 | 104300 | 104200 | 104300 | 104200 | 142 |
| 222 | 20230818 | 145000 | 20778013600 | 104200 | 104400 | 104500 | 104200 | 317 |
| 223 | 20230818 | 144900 | 20744951900 | 104400 | 104400 | 104500 | 104400 | 260 |
| 224 | 20230818 | 144800 | 20717805800 | 104400 | 104400 | 104500 | 104400 | 151 |
| 225 | 20230818 | 144700 | 20702035400 | 104400 | 104300 | 104500 | 104300 | 245 |
| 226 | 20230818 | 144600 | 20676476200 | 104300 | 104300 | 104300 | 104200 | 137 |
| 227 | 20230818 | 144500 | 20662198100 | 104200 | 104000 | 104300 | 104000 | 177 |
| 228 | 20230818 | 144400 | 20643756900 | 104200 | 104200 | 104200 | 103900 | 679 |
| 229 | 20230818 | 144300 | 20573107100 | 104200 | 104100 | 104300 | 104000 | 207 |
| 230 | 20230818 | 144200 | 20551553200 | 104100 | 104100 | 104100 | 103900 | 305 |
| 231 | 20230818 | 144100 | 20519831000 | 103900 | 104100 | 104200 | 103800 | 977 |
| 232 | 20230818 | 144000 | 20418276100 | 104100 | 104200 | 104300 | 104100 | 330 |
| 233 | 20230818 | 143900 | 20383894100 | 104300 | 104200 | 104300 | 104200 | 144 |
| 234 | 20230818 | 143800 | 20368884400 | 104200 | 104300 | 104300 | 104200 | 214 |
| 235 | 20230818 | 143700 | 20346569800 | 104300 | 104400 | 104400 | 104300 | 88 |
| 236 | 20230818 | 143600 | 20337388700 | 104400 | 104400 | 104400 | 104300 | 207 |
| 237 | 20230818 | 143500 | 20315792000 | 104500 | 104500 | 104500 | 104400 | 145 |
| 238 | 20230818 | 143400 | 20300651800 | 104400 | 104600 | 104600 | 104400 | 224 |
| 239 | 20230818 | 143300 | 20277247600 | 104500 | 104700 | 104700 | 104500 | 356 |
| 240 | 20230818 | 143200 | 20240008800 | 104700 | 104800 | 104800 | 104600 | 275 |
| 241 | 20230818 | 143100 | 20211213400 | 104700 | 104600 | 104900 | 104600 | 394 |
| 242 | 20230818 | 143000 | 20169941100 | 104700 | 104100 | 104800 | 104100 | 518 |
| 243 | 20230818 | 142900 | 20115823400 | 104100 | 103900 | 104200 | 103800 | 1182 |
| 244 | 20230818 | 142800 | 19992893200 | 104000 | 104000 | 104000 | 103800 | 284 |
| 245 | 20230818 | 142700 | 19963380600 | 104000 | 104000 | 104000 | 103900 | 238 |
| 246 | 20230818 | 142600 | 19938648900 | 103900 | 104000 | 104000 | 103900 | 124 |
| 247 | 20230818 | 142500 | 19925761200 | 104000 | 103900 | 104000 | 103800 | 177 |
| 248 | 20230818 | 142400 | 19907366900 | 103900 | 104000 | 104000 | 103800 | 437 |
| 249 | 20230818 | 142300 | 19861985000 | 104000 | 104000 | 104000 | 103900 | 111 |
| 250 | 20230818 | 142200 | 19850445600 | 103900 | 104000 | 104000 | 103800 | 115 |
| 251 | 20230818 | 142100 | 19838498300 | 103900 | 103900 | 104000 | 103800 | 499 |
| 252 | 20230818 | 142000 | 19786613400 | 103900 | 103800 | 103900 | 103700 | 83 |
| 253 | 20230818 | 141900 | 19777995300 | 103900 | 103800 | 103900 | 103700 | 195 |
| 254 | 20230818 | 141800 | 19757761200 | 103900 | 103800 | 103900 | 103700 | 405 |
| 255 | 20230818 | 141700 | 19715730200 | 103700 | 104000 | 104000 | 103700 | 789 |
| 256 | 20230818 | 141600 | 19633786000 | 104000 | 103900 | 104000 | 103900 | 193 |
| 257 | 20230818 | 141500 | 19613725600 | 104000 | 103900 | 104000 | 103900 | 102 |
| 258 | 20230818 | 141400 | 19603124200 | 104000 | 104000 | 104000 | 103900 | 521 |
| 259 | 20230818 | 141300 | 19548973700 | 104000 | 104100 | 104100 | 103900 | 306 |
| 260 | 20230818 | 141200 | 19517168800 | 104000 | 104200 | 104300 | 104000 | 662 |
| 261 | 20230818 | 141100 | 19448270100 | 104200 | 104400 | 104400 | 104200 | 225 |
| 262 | 20230818 | 141000 | 19424804400 | 104400 | 104400 | 104500 | 104300 | 396 |
| 263 | 20230818 | 140900 | 19383456100 | 104400 | 104200 | 104400 | 104200 | 320 |
| 264 | 20230818 | 140800 | 19350101500 | 104200 | 104300 | 104300 | 104200 | 339 |
| 265 | 20230818 | 140700 | 19314754300 | 104300 | 104000 | 104400 | 103900 | 1073 |
| 266 | 20230818 | 140600 | 19203040300 | 104000 | 103900 | 104000 | 103900 | 215 |
| 267 | 20230818 | 140500 | 19180699500 | 103900 | 104000 | 104000 | 103800 | 387 |
| 268 | 20230818 | 140400 | 19140502100 | 104000 | 103900 | 104000 | 103900 | 254 |
| 269 | 20230818 | 140300 | 19114093500 | 103900 | 104000 | 104000 | 103800 | 665 |
| 270 | 20230818 | 140200 | 19045029800 | 104000 | 104000 | 104000 | 103900 | 168 |
| 271 | 20230818 | 140100 | 19027569800 | 104000 | 104000 | 104000 | 103900 | 317 |
| 272 | 20230818 | 140000 | 18994622100 | 104000 | 103800 | 104000 | 103800 | 768 |
| 273 | 20230818 | 135900 | 18914866200 | 103800 | 103700 | 103800 | 103700 | 257 |
| 274 | 20230818 | 135800 | 18888197800 | 103700 | 103700 | 103800 | 103600 | 506 |
| 275 | 20230818 | 135700 | 18835744700 | 103600 | 103800 | 103800 | 103600 | 922 |
| 276 | 20230818 | 135600 | 18740179600 | 103800 | 103800 | 103800 | 103700 | 1119 |
| 277 | 20230818 | 135500 | 18624129900 | 103800 | 104000 | 104000 | 103700 | 1217 |
| 278 | 20230818 | 135400 | 18497798400 | 104000 | 103900 | 104000 | 103800 | 231 |
| 279 | 20230818 | 135300 | 18473796200 | 103800 | 104100 | 104100 | 103700 | 1512 |
| 280 | 20230818 | 135200 | 18316654500 | 104100 | 104100 | 104200 | 104000 | 689 |
| 281 | 20230818 | 135100 | 18244987900 | 104100 | 104200 | 104300 | 104000 | 542 |
| 282 | 20230818 | 135000 | 18188563000 | 104100 | 104100 | 104200 | 104000 | 280 |
| 283 | 20230818 | 134900 | 18159424200 | 104100 | 104200 | 104200 | 104000 | 734 |
| 284 | 20230818 | 134800 | 18083050300 | 104200 | 104000 | 104200 | 104000 | 398 |
| 285 | 20230818 | 134700 | 18041635200 | 104000 | 104100 | 104100 | 104000 | 278 |
| 286 | 20230818 | 134600 | 18012720100 | 104100 | 104000 | 104100 | 104000 | 455 |
| 287 | 20230818 | 134500 | 17965383700 | 104000 | 104100 | 104200 | 104000 | 646 |
| 288 | 20230818 | 134400 | 17898135200 | 104200 | 104200 | 104200 | 104100 | 143 |
| 289 | 20230818 | 134300 | 17883245300 | 104200 | 104300 | 104300 | 104100 | 2404 |
| 290 | 20230818 | 134200 | 17632865800 | 104300 | 104300 | 104400 | 104300 | 1442 |
| 291 | 20230818 | 134100 | 17482454200 | 104400 | 104300 | 104400 | 104300 | 406 |
| 292 | 20230818 | 134000 | 17440099900 | 104400 | 104400 | 104400 | 104300 | 195 |
| 293 | 20230818 | 133900 | 17419753900 | 104400 | 104400 | 104400 | 104300 | 393 |
| 294 | 20230818 | 133800 | 17378748800 | 104400 | 104400 | 104400 | 104300 | 112 |
| 295 | 20230818 | 133700 | 17367061500 | 104400 | 104400 | 104400 | 104300 | 98 |
| 296 | 20230818 | 133600 | 17356832500 | 104400 | 104500 | 104500 | 104400 | 676 |
| 297 | 20230818 | 133500 | 17286252100 | 104400 | 104500 | 104500 | 104400 | 219 |
| 298 | 20230818 | 133400 | 17263383600 | 104500 | 104600 | 104600 | 104400 | 241 |
| 299 | 20230818 | 133300 | 17238202400 | 104600 | 104600 | 104600 | 104500 | 93 |
| 300 | 20230818 | 133200 | 17228480800 | 104500 | 104800 | 104800 | 104500 | 286 |
| 301 | 20230818 | 133100 | 17198547700 | 104800 | 104800 | 104800 | 104700 | 66 |
| 302 | 20230818 | 133000 | 17191633200 | 104800 | 104800 | 104800 | 104700 | 85 |
| 303 | 20230818 | 132900 | 17182730800 | 104700 | 104900 | 104900 | 104700 | 43 |
| 304 | 20230818 | 132800 | 17178222700 | 104800 | 105000 | 105000 | 104800 | 132 |
| 305 | 20230818 | 132700 | 17164387400 | 104900 | 105400 | 105400 | 104900 | 423 |
| 306 | 20230818 | 132600 | 17119988700 | 105400 | 104800 | 105400 | 104800 | 821 |
| 307 | 20230818 | 132500 | 17033604700 | 104800 | 104800 | 104900 | 104700 | 147 |
| 308 | 20230818 | 132400 | 17018208300 | 104900 | 105000 | 105100 | 104800 | 297 |
| 309 | 20230818 | 132300 | 16987031300 | 105000 | 104900 | 105000 | 104800 | 360 |
| 310 | 20230818 | 132200 | 16949244200 | 104900 | 104900 | 104900 | 104800 | 102 |
| 311 | 20230818 | 132100 | 16938551300 | 104900 | 104700 | 104900 | 104700 | 204 |
| 312 | 20230818 | 132000 | 16917186100 | 104700 | 104700 | 104800 | 104600 | 232 |
| 313 | 20230818 | 131900 | 16892882800 | 104700 | 104700 | 104700 | 104600 | 304 |
| 314 | 20230818 | 131800 | 16861059100 | 104700 | 104800 | 104800 | 104700 | 103 |
| 315 | 20230818 | 131700 | 16850272900 | 104800 | 104900 | 104900 | 104700 | 269 |
| 316 | 20230818 | 131600 | 16822094800 | 104900 | 104900 | 105000 | 104800 | 120 |
| 317 | 20230818 | 131500 | 16809505900 | 105000 | 105000 | 105000 | 104900 | 75 |
| 318 | 20230818 | 131400 | 16801636200 | 105000 | 105000 | 105000 | 104900 | 40 |
| 319 | 20230818 | 131300 | 16797438100 | 105100 | 105100 | 105100 | 105000 | 12 |
| 320 | 20230818 | 131200 | 16796177000 | 105100 | 105200 | 105200 | 105000 | 122 |
| 321 | 20230818 | 131100 | 16783356800 | 105200 | 105200 | 105200 | 105000 | 159 |
| 322 | 20230818 | 131000 | 16766643100 | 105100 | 105000 | 105100 | 104900 | 42 |
| 323 | 20230818 | 130900 | 16762232900 | 104900 | 104900 | 104900 | 104800 | 74 |
| 324 | 20230818 | 130800 | 16754471100 | 104900 | 105000 | 105000 | 104800 | 192 |
| 325 | 20230818 | 130700 | 16734317200 | 104900 | 104800 | 104900 | 104700 | 88 |
| 326 | 20230818 | 130600 | 16725091800 | 104800 | 105000 | 105000 | 104700 | 66 |
| 327 | 20230818 | 130500 | 16718171600 | 104900 | 104900 | 105000 | 104800 | 110 |
| 328 | 20230818 | 130400 | 16706636300 | 104900 | 104600 | 104900 | 104600 | 425 |
| 329 | 20230818 | 130300 | 16662128800 | 104600 | 104500 | 104600 | 104400 | 86 |
| 330 | 20230818 | 130200 | 16653135000 | 104500 | 104400 | 104700 | 104300 | 888 |
| 331 | 20230818 | 130100 | 16560367900 | 104400 | 104500 | 104500 | 104300 | 1015 |
| 332 | 20230818 | 130000 | 16454397300 | 104500 | 104500 | 104600 | 104400 | 208 |
| 333 | 20230818 | 125900 | 16432665700 | 104600 | 104600 | 104600 | 104500 | 51 |
| 334 | 20230818 | 125800 | 16427334100 | 104600 | 104600 | 104600 | 104500 | 43 |
| 335 | 20230818 | 125700 | 16422838100 | 104600 | 104700 | 104700 | 104500 | 168 |
| 336 | 20230818 | 125600 | 16405262400 | 104700 | 104700 | 104700 | 104600 | 47 |
| 337 | 20230818 | 125500 | 16400343600 | 104700 | 104700 | 104700 | 104600 | 37 |
| 338 | 20230818 | 125400 | 16396470400 | 104700 | 104700 | 104700 | 104600 | 53 |
| 339 | 20230818 | 125300 | 16390923700 | 104700 | 104700 | 104700 | 104600 | 36 |
| 340 | 20230818 | 125200 | 16387155100 | 104700 | 104600 | 104700 | 104600 | 21 |
| 341 | 20230818 | 125100 | 16384957100 | 104700 | 104500 | 104700 | 104400 | 163 |
| 342 | 20230818 | 125000 | 16367909200 | 104500 | 104500 | 104600 | 104400 | 192 |
| 343 | 20230818 | 124900 | 16347846400 | 104500 | 104400 | 104500 | 104300 | 390 |
| 344 | 20230818 | 124800 | 16307130500 | 104300 | 104600 | 104600 | 104300 | 283 |
| 345 | 20230818 | 124700 | 16277581100 | 104600 | 104600 | 104600 | 104500 | 335 |
| 346 | 20230818 | 124600 | 16242571600 | 104500 | 104700 | 104700 | 104500 | 427 |
| 347 | 20230818 | 124500 | 16197941600 | 104700 | 104700 | 104700 | 104600 | 114 |
| 348 | 20230818 | 124400 | 16186014400 | 104700 | 104700 | 104700 | 104600 | 59 |
| 349 | 20230818 | 124300 | 16179839400 | 104500 | 104600 | 104700 | 104500 | 369 |
| 350 | 20230818 | 124200 | 16141246800 | 104600 | 104600 | 104600 | 104500 | 48 |
| 351 | 20230818 | 124100 | 16136226200 | 104600 | 104600 | 104700 | 104500 | 79 |
| 352 | 20230818 | 124000 | 16127962900 | 104600 | 104600 | 104700 | 104500 | 990 |
| 353 | 20230818 | 123900 | 16024447200 | 104700 | 104700 | 104700 | 104600 | 546 |
| 354 | 20230818 | 123800 | 15967301800 | 104800 | 104900 | 104900 | 104700 | 55 |
| 355 | 20230818 | 123700 | 15961538300 | 104900 | 104800 | 104900 | 104800 | 29 |
| 356 | 20230818 | 123600 | 15958497100 | 104800 | 104900 | 105000 | 104700 | 50 |
| 357 | 20230818 | 123500 | 15953252000 | 105000 | 104800 | 105000 | 104800 | 68 |
| 358 | 20230818 | 123400 | 15946121800 | 104800 | 104900 | 105000 | 104700 | 65 |
| 359 | 20230818 | 123300 | 15939309300 | 104800 | 104800 | 104900 | 104700 | 68 |
| 360 | 20230818 | 123200 | 15932184300 | 104800 | 104800 | 104800 | 104500 | 1699 |
| 361 | 20230818 | 123100 | 15754424900 | 104800 | 104900 | 104900 | 104700 | 91 |
| 362 | 20230818 | 123000 | 15744890000 | 104900 | 104900 | 104900 | 104800 | 77 |
| 363 | 20230818 | 122900 | 15736815000 | 104900 | 105100 | 105100 | 104600 | 816 |
| 364 | 20230818 | 122800 | 15651339100 | 105100 | 105200 | 105200 | 105100 | 18 |
| 365 | 20230818 | 122700 | 15649445800 | 105000 | 105200 | 105200 | 105000 | 88 |
| 366 | 20230818 | 122600 | 15640196800 | 105200 | 105200 | 105200 | 105000 | 217 |
| 367 | 20230818 | 122500 | 15617386700 | 105200 | 105300 | 105300 | 105100 | 51 |
| 368 | 20230818 | 122400 | 15612022100 | 105300 | 105300 | 105300 | 104900 | 133 |
| 369 | 20230818 | 122300 | 15598020000 | 104800 | 105100 | 105200 | 104800 | 221 |
| 370 | 20230818 | 122200 | 15574810000 | 105100 | 105100 | 105100 | 105000 | 126 |
| 371 | 20230818 | 122100 | 15561575600 | 105100 | 105000 | 105100 | 104900 | 180 |
| 372 | 20230818 | 122000 | 15542675500 | 104900 | 105000 | 105000 | 104800 | 600 |
| 373 | 20230818 | 121900 | 15479707300 | 105000 | 105000 | 105100 | 104900 | 172 |
| 374 | 20230818 | 121800 | 15461645300 | 105000 | 105000 | 105000 | 104900 | 27 |
| 375 | 20230818 | 121700 | 15458810500 | 105000 | 105000 | 105000 | 104900 | 209 |
| 376 | 20230818 | 121600 | 15436878600 | 105000 | 105000 | 105000 | 104900 | 349 |
| 377 | 20230818 | 121500 | 15400259200 | 105000 | 105000 | 105000 | 104900 | 18 |
| 378 | 20230818 | 121400 | 15398369400 | 105000 | 105100 | 105100 | 105000 | 367 |
| 379 | 20230818 | 121300 | 15359833500 | 105100 | 105200 | 105200 | 105100 | 161 |
| 380 | 20230818 | 121200 | 15342910400 | 105200 | 105100 | 105200 | 105000 | 328 |
| 381 | 20230818 | 121100 | 15308455300 | 105000 | 105200 | 105200 | 105000 | 118 |
| 382 | 20230818 | 121000 | 15296056400 | 105200 | 105200 | 105200 | 105000 | 229 |
| 383 | 20230818 | 120900 | 15271981900 | 105200 | 105200 | 105300 | 105200 | 158 |
| 384 | 20230818 | 120800 | 15255357200 | 105300 | 105400 | 105400 | 105200 | 159 |
| 385 | 20230818 | 120700 | 15238625900 | 105300 | 105400 | 105400 | 105200 | 205 |
| 386 | 20230818 | 120600 | 15217039300 | 105400 | 105300 | 105400 | 105300 | 192 |
| 387 | 20230818 | 120500 | 15196811100 | 105400 | 105300 | 105400 | 105200 | 95 |
| 388 | 20230818 | 120400 | 15186803200 | 105300 | 105100 | 105300 | 105100 | 191 |
| 389 | 20230818 | 120300 | 15166711200 | 105100 | 105000 | 105300 | 105000 | 278 |
| 390 | 20230818 | 120200 | 15137501900 | 105000 | 105000 | 105100 | 104900 | 168 |
| 391 | 20230818 | 120100 | 15119871400 | 105000 | 105000 | 105000 | 104900 | 217 |
| 392 | 20230818 | 120000 | 15097086600 | 105000 | 105100 | 105200 | 105000 | 151 |
| 393 | 20230818 | 115900 | 15081226400 | 105000 | 105400 | 105400 | 105000 | 146 |
| 394 | 20230818 | 115800 | 15065874600 | 105400 | 105200 | 105400 | 105200 | 120 |
| 395 | 20230818 | 115700 | 15053249600 | 105200 | 105200 | 105400 | 105100 | 293 |
| 396 | 20230818 | 115600 | 15022412700 | 105200 | 105200 | 105200 | 105100 | 32 |
| 397 | 20230818 | 115500 | 15019047500 | 105100 | 105100 | 105100 | 105000 | 340 |
| 398 | 20230818 | 115400 | 14983336000 | 105000 | 105100 | 105100 | 105000 | 34 |
| 399 | 20230818 | 115300 | 14979762900 | 105100 | 105200 | 105200 | 105000 | 380 |
| 400 | 20230818 | 115200 | 14939844100 | 105200 | 105100 | 105200 | 105100 | 238 |
| 401 | 20230818 | 115100 | 14914829200 | 105000 | 105100 | 105100 | 105000 | 279 |
| 402 | 20230818 | 115000 | 14885520500 | 105100 | 105100 | 105100 | 105000 | 77 |
| 403 | 20230818 | 114900 | 14877433000 | 105100 | 105000 | 105100 | 105000 | 799 |
| 404 | 20230818 | 114800 | 14793508600 | 105000 | 105100 | 105100 | 105000 | 212 |
| 405 | 20230818 | 114700 | 14771240700 | 105000 | 105200 | 105200 | 105000 | 217 |
| 406 | 20230818 | 114600 | 14748434900 | 105200 | 105500 | 105500 | 105200 | 159 |
| 407 | 20230818 | 114500 | 14731701100 | 105400 | 105500 | 105500 | 105300 | 117 |
| 408 | 20230818 | 114400 | 14719373400 | 105500 | 105600 | 105600 | 105400 | 308 |
| 409 | 20230818 | 114300 | 14686862500 | 105600 | 105600 | 105600 | 105400 | 705 |
| 410 | 20230818 | 114200 | 14612430800 | 105600 | 105500 | 105600 | 105300 | 139 |
| 411 | 20230818 | 114100 | 14597768300 | 105200 | 105300 | 105500 | 105100 | 195 |
| 412 | 20230818 | 114000 | 14577244600 | 105200 | 105200 | 105300 | 105200 | 79 |
| 413 | 20230818 | 113900 | 14568931300 | 105300 | 105300 | 105300 | 105200 | 244 |
| 414 | 20230818 | 113800 | 14543249300 | 105300 | 105600 | 105600 | 105300 | 1223 |
| 415 | 20230818 | 113700 | 14414357900 | 105600 | 105700 | 105700 | 105600 | 464 |
| 416 | 20230818 | 113600 | 14365357700 | 105700 | 105700 | 105700 | 105600 | 101 |
| 417 | 20230818 | 113500 | 14354686500 | 105700 | 105800 | 105800 | 105600 | 47 |
| 418 | 20230818 | 113400 | 14349717500 | 105700 | 105700 | 105800 | 105600 | 82 |
| 419 | 20230818 | 113300 | 14341050900 | 105700 | 105900 | 105900 | 105500 | 145 |
| 420 | 20230818 | 113200 | 14325731600 | 105900 | 105500 | 105900 | 105500 | 110 |
| 421 | 20230818 | 113100 | 14314111300 | 105600 | 105500 | 105600 | 105500 | 87 |
| 422 | 20230818 | 113000 | 14304930300 | 105500 | 105900 | 105900 | 105400 | 879 |
| 423 | 20230818 | 112900 | 14212114300 | 105900 | 105700 | 105900 | 105700 | 208 |
| 424 | 20230818 | 112800 | 14190102400 | 105700 | 105800 | 105800 | 105700 | 116 |
| 425 | 20230818 | 112700 | 14177837500 | 105900 | 105800 | 105900 | 105700 | 44 |
| 426 | 20230818 | 112600 | 14173181900 | 105800 | 105800 | 105800 | 105700 | 91 |
| 427 | 20230818 | 112500 | 14163558500 | 105800 | 105900 | 106000 | 105700 | 213 |
| 428 | 20230818 | 112400 | 14141024500 | 105900 | 105900 | 105900 | 105800 | 179 |
| 429 | 20230818 | 112300 | 14122080500 | 105900 | 105900 | 105900 | 105800 | 159 |
| 430 | 20230818 | 112200 | 14105245600 | 105900 | 105800 | 105900 | 105800 | 92 |
| 431 | 20230818 | 112100 | 14095505600 | 105800 | 105800 | 105900 | 105800 | 181 |
| 432 | 20230818 | 112000 | 14076353900 | 105800 | 105800 | 105900 | 105800 | 93 |
| 433 | 20230818 | 111900 | 14066511700 | 105900 | 105900 | 105900 | 105800 | 76 |
| 434 | 20230818 | 111800 | 14058464100 | 105900 | 105900 | 105900 | 105800 | 59 |
| 435 | 20230818 | 111700 | 14052219200 | 105900 | 105800 | 105900 | 105800 | 121 |
| 436 | 20230818 | 111600 | 14039414100 | 105800 | 105800 | 105900 | 105800 | 14 |
| 437 | 20230818 | 111500 | 14037932100 | 105900 | 105800 | 105900 | 105800 | 46 |
| 438 | 20230818 | 111400 | 14033061800 | 105900 | 106000 | 106000 | 105800 | 128 |
| 439 | 20230818 | 111300 | 14019510200 | 106000 | 106000 | 106000 | 105900 | 69 |
| 440 | 20230818 | 111200 | 14012202100 | 106000 | 106000 | 106000 | 105900 | 97 |
| 441 | 20230818 | 111100 | 14001927500 | 106000 | 106000 | 106100 | 105900 | 905 |
| 442 | 20230818 | 111000 | 13905976500 | 106000 | 105900 | 106100 | 105900 | 379 |
| 443 | 20230818 | 110900 | 13865804000 | 106000 | 106000 | 106000 | 105900 | 256 |
| 444 | 20230818 | 110800 | 13838675100 | 106000 | 106000 | 106200 | 105900 | 1523 |
| 445 | 20230818 | 110700 | 13677194600 | 106000 | 106000 | 106000 | 105900 | 70 |
| 446 | 20230818 | 110600 | 13669775200 | 106000 | 106000 | 106000 | 105800 | 87 |
| 447 | 20230818 | 110500 | 13660564600 | 106000 | 105900 | 106000 | 105800 | 478 |
| 448 | 20230818 | 110400 | 13609953600 | 105900 | 105300 | 105900 | 105300 | 930 |
| 449 | 20230818 | 110300 | 13511853800 | 105400 | 105400 | 105400 | 105300 | 102 |
| 450 | 20230818 | 110200 | 13501106600 | 105400 | 105300 | 105400 | 105300 | 22 |
| 451 | 20230818 | 110100 | 13498788400 | 105300 | 105500 | 105500 | 105200 | 375 |
| 452 | 20230818 | 110000 | 13459290600 | 105500 | 105700 | 105800 | 105500 | 292 |
| 453 | 20230818 | 105900 | 13428459600 | 105700 | 105800 | 105800 | 105700 | 40 |
| 454 | 20230818 | 105800 | 13424230000 | 105800 | 105600 | 105800 | 105600 | 181 |
| 455 | 20230818 | 105700 | 13405101900 | 105600 | 105800 | 105800 | 105500 | 163 |
| 456 | 20230818 | 105600 | 13387891600 | 105600 | 105700 | 105800 | 105600 | 205 |
| 457 | 20230818 | 105500 | 13366214800 | 105700 | 105700 | 105800 | 105600 | 276 |
| 458 | 20230818 | 105400 | 13337041000 | 105800 | 105600 | 105800 | 105600 | 132 |
| 459 | 20230818 | 105300 | 13323094700 | 105600 | 105500 | 105600 | 105400 | 420 |
| 460 | 20230818 | 105200 | 13278792000 | 105400 | 105300 | 105500 | 105200 | 339 |
| 461 | 20230818 | 105100 | 13243062100 | 105300 | 105200 | 105300 | 105100 | 72 |
| 462 | 20230818 | 105000 | 13235485800 | 105200 | 105200 | 105200 | 105100 | 162 |
| 463 | 20230818 | 104900 | 13218450200 | 105200 | 105200 | 105200 | 105100 | 100 |
| 464 | 20230818 | 104800 | 13207934300 | 105200 | 105400 | 105400 | 105100 | 113 |
| 465 | 20230818 | 104700 | 13196048000 | 105400 | 105100 | 105400 | 105100 | 28 |
| 466 | 20230818 | 104600 | 13193100800 | 105400 | 105100 | 105400 | 105100 | 174 |
| 467 | 20230818 | 104500 | 13174795100 | 105100 | 105200 | 105200 | 105100 | 56 |
| 468 | 20230818 | 104400 | 13168907900 | 105200 | 105000 | 105200 | 104900 | 268 |
| 469 | 20230818 | 104300 | 13140772800 | 105000 | 105200 | 105200 | 104900 | 885 |
| 470 | 20230818 | 104200 | 13047861900 | 105200 | 105100 | 105200 | 105100 | 39 |
| 471 | 20230818 | 104100 | 13043760400 | 105100 | 105100 | 105200 | 105100 | 171 |
| 472 | 20230818 | 104000 | 13025777700 | 105200 | 105000 | 105200 | 105000 | 103 |
| 473 | 20230818 | 103900 | 13014955400 | 105000 | 105200 | 105300 | 105000 | 758 |
| 474 | 20230818 | 103800 | 12935305700 | 105200 | 105200 | 105200 | 105100 | 63 |
| 475 | 20230818 | 103700 | 12928679100 | 105200 | 105100 | 105200 | 105000 | 193 |
| 476 | 20230818 | 103600 | 12908393800 | 105100 | 105100 | 105100 | 105000 | 113 |
| 477 | 20230818 | 103500 | 12896519700 | 105100 | 105100 | 105100 | 105000 | 62 |
| 478 | 20230818 | 103400 | 12890004300 | 105100 | 105300 | 105300 | 105000 | 253 |
| 479 | 20230818 | 103300 | 12863407800 | 105300 | 105300 | 105300 | 105200 | 61 |
| 480 | 20230818 | 103200 | 12856987300 | 105400 | 105400 | 105400 | 105200 | 365 |
| 481 | 20230818 | 103100 | 12818559900 | 105400 | 105500 | 105500 | 105300 | 119 |
| 482 | 20230818 | 103000 | 12806014300 | 105500 | 105500 | 105500 | 105400 | 71 |
| 483 | 20230818 | 102900 | 12798529300 | 105500 | 105500 | 105700 | 105500 | 191 |
| 484 | 20230818 | 102800 | 12778361100 | 105600 | 105800 | 105800 | 105500 | 253 |
| 485 | 20230818 | 102700 | 12751645800 | 105800 | 105800 | 105800 | 105600 | 88 |
| 486 | 20230818 | 102600 | 12742341600 | 105800 | 105800 | 105900 | 105600 | 244 |
| 487 | 20230818 | 102500 | 12716519300 | 105800 | 105900 | 105900 | 105700 | 111 |
| 488 | 20230818 | 102400 | 12704773200 | 105800 | 105700 | 105900 | 105500 | 284 |
| 489 | 20230818 | 102300 | 12674732400 | 105400 | 105800 | 106000 | 105400 | 393 |
| 490 | 20230818 | 102200 | 12633187700 | 105800 | 105500 | 105800 | 105400 | 231 |
| 491 | 20230818 | 102100 | 12608791600 | 105400 | 104900 | 105400 | 104900 | 882 |
| 492 | 20230818 | 102000 | 12516147600 | 104500 | 104800 | 105000 | 104500 | 1757 |
| 493 | 20230818 | 101900 | 12332204000 | 104900 | 105000 | 105000 | 104600 | 1344 |
| 494 | 20230818 | 101800 | 12191373800 | 105000 | 105400 | 105400 | 105000 | 2015 |
| 495 | 20230818 | 101700 | 11979580500 | 105400 | 105500 | 105600 | 105400 | 437 |
| 496 | 20230818 | 101600 | 11933508500 | 105500 | 105500 | 105600 | 105500 | 190 |
| 497 | 20230818 | 101500 | 11913460500 | 105600 | 105700 | 105700 | 105600 | 101 |
| 498 | 20230818 | 101400 | 11902790600 | 105600 | 105700 | 105700 | 105600 | 305 |
| 499 | 20230818 | 101300 | 11870570500 | 105600 | 105700 | 105700 | 105500 | 144 |
| 500 | 20230818 | 101200 | 11855358800 | 105700 | 105600 | 105700 | 105500 | 113 |
| 501 | 20230818 | 101100 | 11843421900 | 105500 | 105500 | 105700 | 105400 | 382 |
| 502 | 20230818 | 101000 | 11803075700 | 105300 | 105700 | 105800 | 105200 | 1678 |
| 503 | 20230818 | 100900 | 11626108600 | 105700 | 105700 | 106000 | 105600 | 235 |
| 504 | 20230818 | 100800 | 11601257600 | 105600 | 105700 | 105700 | 105500 | 269 |
| 505 | 20230818 | 100700 | 11572846100 | 105800 | 105800 | 106000 | 105500 | 832 |
| 506 | 20230818 | 100600 | 11484870400 | 105700 | 105700 | 105800 | 105600 | 86 |
| 507 | 20230818 | 100500 | 11475777800 | 105500 | 105500 | 105900 | 105400 | 159 |
| 508 | 20230818 | 100400 | 11458998600 | 105500 | 105700 | 105900 | 105400 | 1324 |
| 509 | 20230818 | 100300 | 11319100700 | 105800 | 106100 | 106200 | 105700 | 1158 |
| 510 | 20230818 | 100200 | 11196503500 | 106000 | 106000 | 106200 | 105900 | 281 |
| 511 | 20230818 | 100100 | 11166714900 | 105900 | 106000 | 106000 | 105900 | 468 |
| 512 | 20230818 | 100000 | 11117120300 | 105900 | 105500 | 106000 | 105400 | 721 |
| 513 | 20230818 | 095900 | 11040823700 | 105400 | 105600 | 105600 | 105400 | 715 |
| 514 | 20230818 | 095800 | 10965373700 | 105500 | 105600 | 105600 | 105500 | 693 |
| 515 | 20230818 | 095700 | 10892228600 | 105500 | 105900 | 105900 | 105500 | 1605 |
| 516 | 20230818 | 095600 | 10722581200 | 105800 | 105900 | 105900 | 105700 | 1131 |
| 517 | 20230818 | 095500 | 10602871900 | 106000 | 105800 | 106100 | 105800 | 1033 |
| 518 | 20230818 | 095400 | 10493395900 | 105800 | 106100 | 106200 | 105800 | 1753 |
| 519 | 20230818 | 095300 | 10307601600 | 106100 | 106400 | 106400 | 106100 | 1214 |
| 520 | 20230818 | 095200 | 10178639800 | 106300 | 106600 | 106600 | 106300 | 913 |
| 521 | 20230818 | 095100 | 10081470500 | 106700 | 106400 | 106700 | 106400 | 573 |
| 522 | 20230818 | 095000 | 10020446300 | 106400 | 106900 | 106900 | 106400 | 1496 |
| 523 | 20230818 | 094900 | 9860927300 | 106900 | 107300 | 107300 | 106800 | 490 |
| 524 | 20230818 | 094800 | 9808491200 | 107300 | 107100 | 107300 | 107100 | 112 |
| 525 | 20230818 | 094700 | 9796486500 | 107200 | 107200 | 107300 | 107100 | 227 |
| 526 | 20230818 | 094600 | 9772159400 | 107200 | 107000 | 107200 | 106800 | 752 |
| 527 | 20230818 | 094500 | 9691708000 | 107000 | 107400 | 107400 | 107000 | 321 |
| 528 | 20230818 | 094400 | 9657321500 | 107400 | 107000 | 107400 | 106900 | 639 |
| 529 | 20230818 | 094300 | 9588924000 | 107000 | 107300 | 107500 | 107000 | 357 |
| 530 | 20230818 | 094200 | 9550648300 | 107200 | 107200 | 107200 | 106900 | 741 |
| 531 | 20230818 | 094100 | 9471266000 | 107200 | 107000 | 107300 | 107000 | 933 |
| 532 | 20230818 | 094000 | 9371380000 | 107000 | 107000 | 107200 | 106800 | 850 |
| 533 | 20230818 | 093900 | 9280458400 | 107100 | 106900 | 107100 | 106700 | 644 |
| 534 | 20230818 | 093800 | 9211608600 | 106900 | 106400 | 106900 | 106300 | 1332 |
| 535 | 20230818 | 093700 | 9069653700 | 106400 | 106900 | 107000 | 106400 | 1058 |
| 536 | 20230818 | 093600 | 8956869500 | 106900 | 107200 | 107300 | 106900 | 2266 |
| 537 | 20230818 | 093500 | 8714284100 | 107200 | 107700 | 107700 | 107200 | 864 |
| 538 | 20230818 | 093400 | 8621567300 | 107700 | 107900 | 108000 | 107400 | 669 |
| 539 | 20230818 | 093300 | 8549604000 | 108000 | 107100 | 108000 | 107100 | 1011 |
| 540 | 20230818 | 093200 | 8440986200 | 107200 | 107100 | 107200 | 106900 | 1064 |
| 541 | 20230818 | 093100 | 8327121400 | 107100 | 107700 | 107800 | 107000 | 1711 |
| 542 | 20230818 | 093000 | 8143316800 | 107800 | 108600 | 108800 | 107700 | 1369 |
| 543 | 20230818 | 092900 | 7995422800 | 108900 | 108100 | 109000 | 108100 | 2752 |
| 544 | 20230818 | 092800 | 7696421000 | 108100 | 109000 | 109000 | 108100 | 4660 |
| 545 | 20230818 | 092700 | 7190098300 | 109000 | 108700 | 109000 | 108300 | 3489 |
| 546 | 20230818 | 092600 | 6810742100 | 108700 | 108000 | 108900 | 107800 | 5869 |
| 547 | 20230818 | 092500 | 6174634100 | 108000 | 107700 | 108300 | 107600 | 5819 |
| 548 | 20230818 | 092400 | 5546582500 | 107700 | 106800 | 107700 | 106800 | 4339 |
| 549 | 20230818 | 092300 | 5081308200 | 106800 | 106700 | 106900 | 106600 | 1130 |
| 550 | 20230818 | 092200 | 4960702000 | 106700 | 106400 | 106800 | 106100 | 879 |
| 551 | 20230818 | 092100 | 4867050100 | 106200 | 106300 | 106500 | 106200 | 1006 |
| 552 | 20230818 | 092000 | 4760074100 | 106300 | 106700 | 106900 | 106300 | 3633 |
| 553 | 20230818 | 091900 | 4372834800 | 106600 | 106300 | 106600 | 106100 | 2189 |
| 554 | 20230818 | 091800 | 4139847800 | 106400 | 106500 | 106500 | 106000 | 463 |
| 555 | 20230818 | 091700 | 4090632400 | 106500 | 106600 | 106600 | 106500 | 2745 |
| 556 | 20230818 | 091600 | 3798185400 | 106600 | 106300 | 106600 | 106000 | 1424 |
| 557 | 20230818 | 091500 | 3646739200 | 106400 | 105900 | 106400 | 105900 | 1037 |
| 558 | 20230818 | 091400 | 3536768700 | 105800 | 105700 | 105900 | 105700 | 270 |
| 559 | 20230818 | 091300 | 3508203800 | 105800 | 106000 | 106000 | 105600 | 603 |
| 560 | 20230818 | 091200 | 3444413100 | 106000 | 105900 | 106100 | 105800 | 1015 |
| 561 | 20230818 | 091100 | 3336850500 | 105900 | 104800 | 105900 | 104800 | 1440 |
| 562 | 20230818 | 091000 | 3185194700 | 104800 | 105100 | 105100 | 104700 | 1708 |
| 563 | 20230818 | 090900 | 3005906700 | 105300 | 105500 | 106000 | 105200 | 1258 |
| 564 | 20230818 | 090800 | 2873292400 | 105400 | 105700 | 105700 | 105100 | 4488 |
| 565 | 20230818 | 090700 | 2400322800 | 105800 | 106500 | 106500 | 105700 | 2055 |
| 566 | 20230818 | 090600 | 2182118200 | 106200 | 106200 | 106900 | 106100 | 3280 |
| 567 | 20230818 | 090500 | 1832841800 | 106200 | 105700 | 106200 | 105600 | 1141 |
| 568 | 20230818 | 090400 | 1712064000 | 105700 | 106200 | 106300 | 105600 | 3011 |
| 569 | 20230818 | 090300 | 1392586200 | 106000 | 105100 | 106300 | 105100 | 3304 |
| 570 | 20230818 | 090200 | 1042689500 | 105000 | 104700 | 105000 | 104000 | 2713 |
| 571 | 20230818 | 090100 | 759115300 | 104300 | 104600 | 104800 | 104300 | 1770 |
| 572 | 20230818 | 090000 | 574207100 | 104600 | 104000 | 104800 | 104000 | 5381 |