34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 3 | 20230816 | 183000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 4 | 20230816 | 182900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 5 | 20230816 | 182800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 6 | 20230816 | 182700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 7 | 20230816 | 182600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 8 | 20230816 | 182500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 9 | 20230816 | 182400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 10 | 20230816 | 182300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 11 | 20230816 | 182200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 12 | 20230816 | 182100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 13 | 20230816 | 182000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 14 | 20230816 | 181900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 15 | 20230816 | 181800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 16 | 20230816 | 181700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 17 | 20230816 | 181600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 18 | 20230816 | 181500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 19 | 20230816 | 181400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 20 | 20230816 | 181300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 21 | 20230816 | 181200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 22 | 20230816 | 181100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 23 | 20230816 | 181000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 24 | 20230816 | 180900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 25 | 20230816 | 180800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 26 | 20230816 | 180700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 27 | 20230816 | 180600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 28 | 20230816 | 180500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 29 | 20230816 | 180400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 30 | 20230816 | 180300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 31 | 20230816 | 180200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 32 | 20230816 | 180100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 33 | 20230816 | 180000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 34 | 20230816 | 175900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 35 | 20230816 | 175800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 36 | 20230816 | 175700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 37 | 20230816 | 175600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 38 | 20230816 | 175500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 39 | 20230816 | 175400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 40 | 20230816 | 175300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 41 | 20230816 | 175200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 42 | 20230816 | 175100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 43 | 20230816 | 175000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 44 | 20230816 | 174900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 45 | 20230816 | 174800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 46 | 20230816 | 174700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 47 | 20230816 | 174600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 48 | 20230816 | 174500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 49 | 20230816 | 174400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 50 | 20230816 | 174300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 51 | 20230816 | 174200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 52 | 20230816 | 174100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 53 | 20230816 | 174000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 54 | 20230816 | 173900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 55 | 20230816 | 173800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 56 | 20230816 | 173700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 57 | 20230816 | 173600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 58 | 20230816 | 173500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 59 | 20230816 | 173400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 60 | 20230816 | 173300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 61 | 20230816 | 173200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 62 | 20230816 | 173100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 63 | 20230816 | 173000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 64 | 20230816 | 172900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 65 | 20230816 | 172800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 66 | 20230816 | 172700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 67 | 20230816 | 172600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 68 | 20230816 | 172500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 69 | 20230816 | 172400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 70 | 20230816 | 172300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 71 | 20230816 | 172200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 72 | 20230816 | 172100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 73 | 20230816 | 172000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 74 | 20230816 | 171900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 75 | 20230816 | 171800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 76 | 20230816 | 171700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 77 | 20230816 | 171600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 78 | 20230816 | 171500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 79 | 20230816 | 171400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 80 | 20230816 | 171300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 81 | 20230816 | 171200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 82 | 20230816 | 171100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 83 | 20230816 | 171000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 84 | 20230816 | 170900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 85 | 20230816 | 170800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 86 | 20230816 | 170700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 87 | 20230816 | 170600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 88 | 20230816 | 170500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 89 | 20230816 | 170400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 90 | 20230816 | 170300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 91 | 20230816 | 170200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 92 | 20230816 | 170100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 93 | 20230816 | 170000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 94 | 20230816 | 165900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 95 | 20230816 | 165800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 96 | 20230816 | 165700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 97 | 20230816 | 165600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 98 | 20230816 | 165500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 99 | 20230816 | 165400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 100 | 20230816 | 165300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 101 | 20230816 | 165200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 102 | 20230816 | 165100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 103 | 20230816 | 165000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 104 | 20230816 | 164900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 105 | 20230816 | 164800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 106 | 20230816 | 164700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 107 | 20230816 | 164600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 108 | 20230816 | 164500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 109 | 20230816 | 164400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 110 | 20230816 | 164300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 111 | 20230816 | 164200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 112 | 20230816 | 164100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 113 | 20230816 | 164000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 114 | 20230816 | 163900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 115 | 20230816 | 163800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 116 | 20230816 | 163700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 117 | 20230816 | 163600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 118 | 20230816 | 163500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 119 | 20230816 | 163400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 120 | 20230816 | 163300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 121 | 20230816 | 163200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 122 | 20230816 | 163100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 123 | 20230816 | 163000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 124 | 20230816 | 162900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 125 | 20230816 | 162800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 126 | 20230816 | 162700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 127 | 20230816 | 162600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 128 | 20230816 | 162500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 129 | 20230816 | 162400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 130 | 20230816 | 162300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 131 | 20230816 | 162200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 132 | 20230816 | 162100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 133 | 20230816 | 162000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 134 | 20230816 | 161900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 135 | 20230816 | 161800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 136 | 20230816 | 161700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 137 | 20230816 | 161600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 138 | 20230816 | 161500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 139 | 20230816 | 161400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 140 | 20230816 | 161300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 141 | 20230816 | 161200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 142 | 20230816 | 161100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 143 | 20230816 | 161000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 144 | 20230816 | 160900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 145 | 20230816 | 160800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 146 | 20230816 | 160700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 147 | 20230816 | 160600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 148 | 20230816 | 160500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 149 | 20230816 | 160400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 150 | 20230816 | 160300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 151 | 20230816 | 160200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 152 | 20230816 | 160100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 153 | 20230816 | 160000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 154 | 20230816 | 155900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 155 | 20230816 | 155800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 156 | 20230816 | 155700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 157 | 20230816 | 155600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 158 | 20230816 | 155500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 159 | 20230816 | 155400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 160 | 20230816 | 155300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 161 | 20230816 | 155200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 162 | 20230816 | 155100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 163 | 20230816 | 155000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 164 | 20230816 | 154900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 165 | 20230816 | 154800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 166 | 20230816 | 154700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 167 | 20230816 | 154600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 168 | 20230816 | 154500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 169 | 20230816 | 154400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 170 | 20230816 | 154300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 171 | 20230816 | 154200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 172 | 20230816 | 154100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 173 | 20230816 | 154000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 174 | 20230816 | 153900 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 175 | 20230816 | 153800 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 176 | 20230816 | 153700 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 177 | 20230816 | 153600 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 178 | 20230816 | 153500 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 179 | 20230816 | 153400 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 180 | 20230816 | 153300 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 181 | 20230816 | 153200 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 0 |
| 182 | 20230816 | 153100 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 183 | 20230816 | 153000 | 387371424300 | 115800 | 115800 | 115800 | 115800 | 271470 |
| 184 | 20230816 | 152900 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 185 | 20230816 | 152800 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 186 | 20230816 | 152700 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 187 | 20230816 | 152600 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 188 | 20230816 | 152500 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 189 | 20230816 | 152400 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 190 | 20230816 | 152300 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 191 | 20230816 | 152200 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 192 | 20230816 | 152100 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 193 | 20230816 | 152000 | 355935198300 | 116100 | 116100 | 116100 | 116100 | 0 |
| 194 | 20230816 | 151900 | 355935198300 | 116100 | 116200 | 116300 | 116000 | 15512 |
| 195 | 20230816 | 151800 | 354133206800 | 116100 | 116100 | 116200 | 116100 | 10254 |
| 196 | 20230816 | 151700 | 352941962000 | 116100 | 116100 | 116200 | 116000 | 15411 |
| 197 | 20230816 | 151600 | 351152661900 | 116100 | 116100 | 116100 | 116000 | 7001 |
| 198 | 20230816 | 151500 | 350340093900 | 116100 | 116000 | 116100 | 115900 | 3115 |
| 199 | 20230816 | 151400 | 349978656700 | 116000 | 115900 | 116000 | 115900 | 7826 |
| 200 | 20230816 | 151300 | 349070903700 | 115900 | 116000 | 116000 | 115900 | 2856 |
| 201 | 20230816 | 151200 | 348739672300 | 116000 | 116100 | 116100 | 115900 | 6928 |
| 202 | 20230816 | 151100 | 347936032500 | 116100 | 116000 | 116100 | 116000 | 2618 |
| 203 | 20230816 | 151000 | 347632191000 | 116000 | 116100 | 116100 | 116000 | 7579 |
| 204 | 20230816 | 150900 | 346752954500 | 116100 | 116000 | 116100 | 116000 | 5596 |
| 205 | 20230816 | 150800 | 346103325300 | 116100 | 115900 | 116100 | 115800 | 9724 |
| 206 | 20230816 | 150700 | 344975887900 | 115800 | 115900 | 115900 | 115800 | 2554 |
| 207 | 20230816 | 150600 | 344680015100 | 115800 | 115800 | 115900 | 115800 | 1736 |
| 208 | 20230816 | 150500 | 344478922900 | 115800 | 115700 | 115900 | 115700 | 6503 |
| 209 | 20230816 | 150400 | 343725869100 | 115700 | 115700 | 115800 | 115700 | 3271 |
| 210 | 20230816 | 150300 | 343347386200 | 115800 | 115900 | 115900 | 115700 | 6729 |
| 211 | 20230816 | 150200 | 342568331200 | 115800 | 115900 | 115900 | 115800 | 2418 |
| 212 | 20230816 | 150100 | 342288251400 | 115900 | 115800 | 115900 | 115800 | 1034 |
| 213 | 20230816 | 150000 | 342168486400 | 115800 | 116000 | 116000 | 115800 | 5233 |
| 214 | 20230816 | 145900 | 341562054000 | 116000 | 115900 | 116000 | 115900 | 4536 |
| 215 | 20230816 | 145800 | 341036219700 | 115900 | 116000 | 116000 | 115900 | 3936 |
| 216 | 20230816 | 145700 | 340579756900 | 116000 | 116300 | 116300 | 115900 | 25856 |
| 217 | 20230816 | 145600 | 337577074900 | 116200 | 116300 | 116300 | 116200 | 3032 |
| 218 | 20230816 | 145500 | 337224587000 | 116200 | 116200 | 116400 | 116200 | 13427 |
| 219 | 20230816 | 145400 | 335663145800 | 116300 | 116200 | 116300 | 116200 | 1886 |
| 220 | 20230816 | 145300 | 335443873500 | 116200 | 116300 | 116300 | 116200 | 3159 |
| 221 | 20230816 | 145200 | 335076583300 | 116300 | 116300 | 116300 | 116200 | 3216 |
| 222 | 20230816 | 145100 | 334702675700 | 116300 | 116200 | 116400 | 116200 | 4166 |
| 223 | 20230816 | 145000 | 334218258900 | 116300 | 116200 | 116400 | 116200 | 15163 |
| 224 | 20230816 | 144900 | 332454948100 | 116200 | 116300 | 116300 | 116200 | 4051 |
| 225 | 20230816 | 144800 | 331984003600 | 116300 | 116200 | 116300 | 116200 | 3335 |
| 226 | 20230816 | 144700 | 331596256800 | 116200 | 116300 | 116300 | 116200 | 3102 |
| 227 | 20230816 | 144600 | 331235588200 | 116200 | 116200 | 116300 | 116200 | 2759 |
| 228 | 20230816 | 144500 | 330914807300 | 116300 | 116200 | 116300 | 116200 | 4557 |
| 229 | 20230816 | 144400 | 330385152300 | 116200 | 116200 | 116300 | 116200 | 3963 |
| 230 | 20230816 | 144300 | 329924374900 | 116300 | 116300 | 116300 | 116200 | 2702 |
| 231 | 20230816 | 144200 | 329610217200 | 116300 | 116200 | 116300 | 116200 | 1922 |
| 232 | 20230816 | 144100 | 329386764000 | 116300 | 116300 | 116300 | 116200 | 4030 |
| 233 | 20230816 | 144000 | 328918305000 | 116300 | 116300 | 116300 | 116200 | 7127 |
| 234 | 20230816 | 143900 | 328089519000 | 116300 | 116200 | 116300 | 116200 | 2578 |
| 235 | 20230816 | 143800 | 327789776700 | 116300 | 116200 | 116300 | 116200 | 4624 |
| 236 | 20230816 | 143700 | 327252271000 | 116300 | 116200 | 116300 | 116200 | 3353 |
| 237 | 20230816 | 143600 | 326862588300 | 116200 | 116200 | 116300 | 116200 | 1785 |
| 238 | 20230816 | 143500 | 326655069000 | 116200 | 116200 | 116300 | 116200 | 2365 |
| 239 | 20230816 | 143400 | 326380145500 | 116200 | 116200 | 116300 | 116200 | 2008 |
| 240 | 20230816 | 143300 | 326146690900 | 116200 | 116300 | 116300 | 116200 | 2407 |
| 241 | 20230816 | 143200 | 325866865800 | 116200 | 116200 | 116300 | 116200 | 5451 |
| 242 | 20230816 | 143100 | 325233045300 | 116200 | 116300 | 116300 | 116200 | 7832 |
| 243 | 20230816 | 143000 | 324322890500 | 116300 | 116200 | 116300 | 116100 | 8432 |
| 244 | 20230816 | 142900 | 323343021900 | 116200 | 116000 | 116200 | 116000 | 10663 |
| 245 | 20230816 | 142800 | 322105110500 | 116000 | 116100 | 116100 | 116000 | 2769 |
| 246 | 20230816 | 142700 | 321783827700 | 116100 | 116100 | 116100 | 116000 | 1884 |
| 247 | 20230816 | 142600 | 321565194300 | 116000 | 115900 | 116100 | 115900 | 7158 |
| 248 | 20230816 | 142500 | 320734952400 | 115900 | 116000 | 116000 | 115900 | 2429 |
| 249 | 20230816 | 142400 | 320453334500 | 115900 | 115900 | 116000 | 115900 | 4849 |
| 250 | 20230816 | 142300 | 319891297900 | 116000 | 116000 | 116000 | 115900 | 1162 |
| 251 | 20230816 | 142200 | 319756587700 | 116000 | 116000 | 116100 | 115900 | 5309 |
| 252 | 20230816 | 142100 | 319140836100 | 116000 | 116000 | 116000 | 115900 | 3555 |
| 253 | 20230816 | 142000 | 318728560800 | 116000 | 116000 | 116000 | 115900 | 1656 |
| 254 | 20230816 | 141900 | 318536539400 | 116000 | 116000 | 116100 | 115900 | 4924 |
| 255 | 20230816 | 141800 | 317965428300 | 116000 | 116100 | 116100 | 116000 | 3521 |
| 256 | 20230816 | 141700 | 317556978500 | 116100 | 116100 | 116200 | 116000 | 3556 |
| 257 | 20230816 | 141600 | 317144294700 | 116100 | 116300 | 116300 | 116100 | 16359 |
| 258 | 20230816 | 141500 | 315243684000 | 116300 | 116300 | 116300 | 116200 | 3287 |
| 259 | 20230816 | 141400 | 314861526600 | 116300 | 116200 | 116300 | 116200 | 1806 |
| 260 | 20230816 | 141300 | 314651581200 | 116200 | 116200 | 116300 | 116200 | 2238 |
| 261 | 20230816 | 141200 | 314391388500 | 116300 | 116300 | 116300 | 116200 | 2113 |
| 262 | 20230816 | 141100 | 314145717800 | 116200 | 116200 | 116300 | 116200 | 2757 |
| 263 | 20230816 | 141000 | 313825209500 | 116300 | 116300 | 116300 | 116200 | 2770 |
| 264 | 20230816 | 140900 | 313503121400 | 116300 | 116200 | 116300 | 116200 | 2827 |
| 265 | 20230816 | 140800 | 313174443400 | 116300 | 116200 | 116300 | 116200 | 1914 |
| 266 | 20230816 | 140700 | 312951892500 | 116300 | 116300 | 116300 | 116200 | 1879 |
| 267 | 20230816 | 140600 | 312733409600 | 116300 | 116300 | 116300 | 116200 | 2553 |
| 268 | 20230816 | 140500 | 312436575000 | 116300 | 116200 | 116300 | 116200 | 2537 |
| 269 | 20230816 | 140400 | 312141563600 | 116300 | 116100 | 116300 | 116100 | 3904 |
| 270 | 20230816 | 140300 | 311687896700 | 116200 | 116200 | 116200 | 116100 | 3040 |
| 271 | 20230816 | 140200 | 311334829200 | 116200 | 116200 | 116200 | 116100 | 993 |
| 272 | 20230816 | 140100 | 311219490900 | 116100 | 116200 | 116200 | 116100 | 1400 |
| 273 | 20230816 | 140000 | 311056877200 | 116100 | 116000 | 116200 | 116000 | 7767 |
| 274 | 20230816 | 135900 | 310155209700 | 116000 | 116000 | 116100 | 116000 | 3301 |
| 275 | 20230816 | 135800 | 309772154500 | 116000 | 115900 | 116100 | 115900 | 7384 |
| 276 | 20230816 | 135700 | 308915633700 | 116000 | 115900 | 116000 | 115900 | 2211 |
| 277 | 20230816 | 135600 | 308659351400 | 115900 | 116000 | 116100 | 115900 | 7084 |
| 278 | 20230816 | 135500 | 307837692000 | 115900 | 116000 | 116100 | 115900 | 5851 |
| 279 | 20230816 | 135400 | 307159035000 | 116000 | 116000 | 116100 | 116000 | 3527 |
| 280 | 20230816 | 135300 | 306749850100 | 116000 | 116100 | 116200 | 115900 | 14443 |
| 281 | 20230816 | 135200 | 305074323900 | 116100 | 116000 | 116200 | 116000 | 3248 |
| 282 | 20230816 | 135100 | 304697354600 | 116000 | 116000 | 116100 | 116000 | 2383 |
| 283 | 20230816 | 135000 | 304420845000 | 116100 | 116100 | 116200 | 116100 | 6139 |
| 284 | 20230816 | 134900 | 303708018400 | 116100 | 116200 | 116200 | 116100 | 2107 |
| 285 | 20230816 | 134800 | 303463339200 | 116100 | 116300 | 116300 | 116100 | 9074 |
| 286 | 20230816 | 134700 | 302409050500 | 116200 | 116300 | 116400 | 116200 | 12575 |
| 287 | 20230816 | 134600 | 300946588300 | 116200 | 116200 | 116300 | 116200 | 4467 |
| 288 | 20230816 | 134500 | 300427294000 | 116200 | 116300 | 116300 | 116200 | 2595 |
| 289 | 20230816 | 134400 | 300125673000 | 116200 | 116200 | 116300 | 116200 | 2166 |
| 290 | 20230816 | 134300 | 299873889300 | 116200 | 116200 | 116300 | 116200 | 2579 |
| 291 | 20230816 | 134200 | 299574090900 | 116300 | 116200 | 116300 | 116200 | 3158 |
| 292 | 20230816 | 134100 | 299206984100 | 116200 | 116300 | 116300 | 116200 | 2895 |
| 293 | 20230816 | 134000 | 298870482900 | 116300 | 116200 | 116300 | 116200 | 1862 |
| 294 | 20230816 | 133900 | 298654057500 | 116200 | 116200 | 116300 | 116200 | 2514 |
| 295 | 20230816 | 133800 | 298361824100 | 116300 | 116300 | 116300 | 116200 | 2245 |
| 296 | 20230816 | 133700 | 298100897000 | 116200 | 116100 | 116300 | 116100 | 4154 |
| 297 | 20230816 | 133600 | 297618273300 | 116200 | 116400 | 116400 | 116100 | 9735 |
| 298 | 20230816 | 133500 | 296486502600 | 116400 | 116300 | 116400 | 116300 | 1118 |
| 299 | 20230816 | 133400 | 296356452300 | 116300 | 116500 | 116500 | 116300 | 7074 |
| 300 | 20230816 | 133300 | 295532956700 | 116500 | 116500 | 116500 | 116400 | 2045 |
| 301 | 20230816 | 133200 | 295294853400 | 116500 | 116400 | 116500 | 116400 | 1743 |
| 302 | 20230816 | 133100 | 295091896400 | 116500 | 116400 | 116500 | 116400 | 1059 |
| 303 | 20230816 | 133000 | 294968586600 | 116400 | 116600 | 116600 | 116400 | 6555 |
| 304 | 20230816 | 132900 | 294204944300 | 116600 | 116500 | 116600 | 116500 | 2309 |
| 305 | 20230816 | 132800 | 293935878200 | 116600 | 116600 | 116600 | 116500 | 3620 |
| 306 | 20230816 | 132700 | 293513844800 | 116600 | 116400 | 116600 | 116300 | 9365 |
| 307 | 20230816 | 132600 | 292423309700 | 116400 | 116400 | 116400 | 116300 | 1359 |
| 308 | 20230816 | 132500 | 292265194700 | 116400 | 116300 | 116400 | 116300 | 2582 |
| 309 | 20230816 | 132400 | 291964798800 | 116400 | 116400 | 116400 | 116300 | 5245 |
| 310 | 20230816 | 132300 | 291354322200 | 116300 | 116400 | 116400 | 116300 | 2775 |
| 311 | 20230816 | 132200 | 291031411600 | 116300 | 116300 | 116400 | 116300 | 976 |
| 312 | 20230816 | 132100 | 290917844700 | 116300 | 116400 | 116400 | 116300 | 2468 |
| 313 | 20230816 | 132000 | 290630645500 | 116400 | 116700 | 116700 | 116300 | 10284 |
| 314 | 20230816 | 131900 | 289432505400 | 116600 | 116800 | 116800 | 116600 | 9122 |
| 315 | 20230816 | 131800 | 288367902100 | 116700 | 116800 | 116800 | 116700 | 1585 |
| 316 | 20230816 | 131700 | 288182798900 | 116800 | 116600 | 116800 | 116600 | 2759 |
| 317 | 20230816 | 131600 | 287860792100 | 116700 | 116600 | 116700 | 116500 | 5070 |
| 318 | 20230816 | 131500 | 287269484800 | 116600 | 116600 | 116600 | 116500 | 2004 |
| 319 | 20230816 | 131400 | 287035861100 | 116500 | 116500 | 116600 | 116500 | 1645 |
| 320 | 20230816 | 131300 | 286844111600 | 116600 | 116400 | 116600 | 116400 | 3861 |
| 321 | 20230816 | 131200 | 286394202800 | 116500 | 116400 | 116500 | 116300 | 2524 |
| 322 | 20230816 | 131100 | 286100317800 | 116400 | 116300 | 116400 | 116300 | 1328 |
| 323 | 20230816 | 131000 | 285945767900 | 116400 | 116300 | 116400 | 116200 | 2120 |
| 324 | 20230816 | 130900 | 285699196200 | 116200 | 116200 | 116300 | 116100 | 4297 |
| 325 | 20230816 | 130800 | 285199857100 | 116100 | 116200 | 116200 | 116100 | 1788 |
| 326 | 20230816 | 130700 | 284992183100 | 116200 | 116100 | 116200 | 116100 | 716 |
| 327 | 20230816 | 130600 | 284909012200 | 116100 | 116100 | 116200 | 116000 | 2481 |
| 328 | 20230816 | 130500 | 284620973800 | 116100 | 116000 | 116100 | 116000 | 1548 |
| 329 | 20230816 | 130400 | 284441284600 | 116100 | 116100 | 116100 | 116000 | 724 |
| 330 | 20230816 | 130300 | 284357260000 | 116100 | 116100 | 116200 | 116000 | 3892 |
| 331 | 20230816 | 130200 | 283905417900 | 116200 | 116000 | 116200 | 116000 | 2764 |
| 332 | 20230816 | 130100 | 283584513800 | 116100 | 116000 | 116100 | 116000 | 1246 |
| 333 | 20230816 | 130000 | 283439884600 | 116100 | 116000 | 116200 | 116000 | 6367 |
| 334 | 20230816 | 125900 | 282700717800 | 116000 | 116100 | 116100 | 116000 | 1203 |
| 335 | 20230816 | 125800 | 282561113200 | 116000 | 116400 | 116400 | 116000 | 6237 |
| 336 | 20230816 | 125700 | 281836169600 | 116400 | 116300 | 116400 | 116300 | 2160 |
| 337 | 20230816 | 125600 | 281584845900 | 116400 | 116200 | 116400 | 116200 | 1312 |
| 338 | 20230816 | 125500 | 281432307000 | 116300 | 116100 | 116300 | 116100 | 9393 |
| 339 | 20230816 | 125400 | 280340476500 | 116100 | 116300 | 116400 | 116100 | 2837 |
| 340 | 20230816 | 125300 | 280010796000 | 116300 | 116400 | 116400 | 116300 | 8167 |
| 341 | 20230816 | 125200 | 279060907100 | 116300 | 116300 | 116400 | 116300 | 913 |
| 342 | 20230816 | 125100 | 278954671400 | 116400 | 116300 | 116400 | 116300 | 1286 |
| 343 | 20230816 | 125000 | 278805071900 | 116300 | 116400 | 116400 | 116300 | 1314 |
| 344 | 20230816 | 124900 | 278652162800 | 116300 | 116300 | 116400 | 116300 | 612 |
| 345 | 20230816 | 124800 | 278580967000 | 116400 | 116600 | 116600 | 116300 | 8351 |
| 346 | 20230816 | 124700 | 277608623200 | 116600 | 116600 | 116700 | 116500 | 6390 |
| 347 | 20230816 | 124600 | 276863576500 | 116600 | 116600 | 116600 | 116500 | 947 |
| 348 | 20230816 | 124500 | 276753184200 | 116600 | 116600 | 116600 | 116500 | 994 |
| 349 | 20230816 | 124400 | 276637346300 | 116500 | 116900 | 116900 | 116500 | 8964 |
| 350 | 20230816 | 124300 | 275590785900 | 116900 | 116900 | 116900 | 116800 | 1972 |
| 351 | 20230816 | 124200 | 275360328400 | 116900 | 116900 | 116900 | 116800 | 2098 |
| 352 | 20230816 | 124100 | 275115119900 | 116900 | 116900 | 116900 | 116800 | 1720 |
| 353 | 20230816 | 124000 | 274914077700 | 116800 | 116600 | 116900 | 116500 | 9947 |
| 354 | 20230816 | 123900 | 273753505700 | 116600 | 116600 | 116600 | 116500 | 1642 |
| 355 | 20230816 | 123800 | 273562068800 | 116600 | 116600 | 116600 | 116400 | 3060 |
| 356 | 20230816 | 123700 | 273205476200 | 116600 | 116600 | 116600 | 116500 | 2343 |
| 357 | 20230816 | 123600 | 272932416000 | 116600 | 116500 | 116600 | 116400 | 3948 |
| 358 | 20230816 | 123500 | 272472257200 | 116500 | 116600 | 116600 | 116400 | 5990 |
| 359 | 20230816 | 123400 | 271774292800 | 116600 | 116700 | 116900 | 116500 | 11874 |
| 360 | 20230816 | 123300 | 270388119700 | 116600 | 116700 | 116700 | 116600 | 2087 |
| 361 | 20230816 | 123200 | 270144599200 | 116700 | 116600 | 116700 | 116500 | 2334 |
| 362 | 20230816 | 123100 | 269872267100 | 116600 | 116500 | 116600 | 116500 | 6067 |
| 363 | 20230816 | 123000 | 269164921700 | 116600 | 116500 | 116600 | 116500 | 1999 |
| 364 | 20230816 | 122900 | 268931895000 | 116600 | 116500 | 116600 | 116500 | 1010 |
| 365 | 20230816 | 122800 | 268814151700 | 116600 | 116600 | 116600 | 116500 | 2196 |
| 366 | 20230816 | 122700 | 268558149100 | 116600 | 116500 | 116600 | 116500 | 1881 |
| 367 | 20230816 | 122600 | 268338935500 | 116600 | 116500 | 116600 | 116500 | 3171 |
| 368 | 20230816 | 122500 | 267969441800 | 116600 | 116600 | 116600 | 116500 | 1245 |
| 369 | 20230816 | 122400 | 267824352200 | 116600 | 116700 | 116700 | 116500 | 4511 |
| 370 | 20230816 | 122300 | 267298355300 | 116700 | 116500 | 116700 | 116500 | 3106 |
| 371 | 20230816 | 122200 | 266936107200 | 116600 | 116500 | 116600 | 116400 | 6670 |
| 372 | 20230816 | 122100 | 266159113100 | 116500 | 116500 | 116500 | 116400 | 1188 |
| 373 | 20230816 | 122000 | 266020752000 | 116500 | 116500 | 116500 | 116400 | 1425 |
| 374 | 20230816 | 121900 | 265854781100 | 116500 | 116400 | 116500 | 116300 | 2294 |
| 375 | 20230816 | 121800 | 265587712800 | 116400 | 116300 | 116500 | 116300 | 4893 |
| 376 | 20230816 | 121700 | 265018200900 | 116400 | 116400 | 116400 | 116300 | 1298 |
| 377 | 20230816 | 121600 | 264867159200 | 116300 | 116400 | 116400 | 116300 | 718 |
| 378 | 20230816 | 121500 | 264783595300 | 116400 | 116300 | 116400 | 116300 | 1920 |
| 379 | 20230816 | 121400 | 264560155400 | 116400 | 116400 | 116500 | 116300 | 6631 |
| 380 | 20230816 | 121300 | 263788297700 | 116400 | 116300 | 116400 | 116300 | 3569 |
| 381 | 20230816 | 121200 | 263372889000 | 116300 | 116300 | 116400 | 116200 | 6265 |
| 382 | 20230816 | 121100 | 262644167400 | 116300 | 116200 | 116300 | 116100 | 9085 |
| 383 | 20230816 | 121000 | 261588466400 | 116200 | 116200 | 116200 | 116100 | 2902 |
| 384 | 20230816 | 120900 | 261251306800 | 116200 | 116300 | 116300 | 116100 | 9063 |
| 385 | 20230816 | 120800 | 260197484200 | 116400 | 116400 | 116400 | 116300 | 1562 |
| 386 | 20230816 | 120700 | 260015756400 | 116400 | 116200 | 116400 | 116100 | 10251 |
| 387 | 20230816 | 120600 | 258823622200 | 116200 | 116200 | 116300 | 116100 | 4264 |
| 388 | 20230816 | 120500 | 258328150800 | 116200 | 116100 | 116300 | 116000 | 8192 |
| 389 | 20230816 | 120400 | 257376610000 | 116100 | 116100 | 116100 | 116000 | 1615 |
| 390 | 20230816 | 120300 | 257189164300 | 116000 | 116100 | 116100 | 115800 | 11422 |
| 391 | 20230816 | 120200 | 255864621100 | 116000 | 116000 | 116100 | 116000 | 1616 |
| 392 | 20230816 | 120100 | 255677104900 | 116100 | 116500 | 116500 | 116000 | 22677 |
| 393 | 20230816 | 120000 | 253041415400 | 116400 | 116400 | 116500 | 116300 | 1776 |
| 394 | 20230816 | 115900 | 252834623800 | 116400 | 116300 | 116400 | 116200 | 9990 |
| 395 | 20230816 | 115800 | 251672543500 | 116300 | 116300 | 116300 | 116200 | 2037 |
| 396 | 20230816 | 115700 | 251435702700 | 116300 | 116300 | 116300 | 116200 | 6462 |
| 397 | 20230816 | 115600 | 250684227000 | 116300 | 116300 | 116300 | 116200 | 1624 |
| 398 | 20230816 | 115500 | 250495455600 | 116300 | 116300 | 116300 | 116200 | 2160 |
| 399 | 20230816 | 115400 | 250244389100 | 116300 | 116300 | 116300 | 116200 | 2188 |
| 400 | 20230816 | 115300 | 249990064000 | 116200 | 116200 | 116300 | 116200 | 1520 |
| 401 | 20230816 | 115200 | 249813388200 | 116300 | 116300 | 116300 | 116200 | 3439 |
| 402 | 20230816 | 115100 | 249413634900 | 116200 | 116200 | 116300 | 116200 | 1941 |
| 403 | 20230816 | 115000 | 249188020300 | 116300 | 116200 | 116300 | 116200 | 1436 |
| 404 | 20230816 | 114900 | 249021070600 | 116300 | 116300 | 116300 | 116200 | 1432 |
| 405 | 20230816 | 114800 | 248854595500 | 116200 | 116300 | 116300 | 116200 | 1743 |
| 406 | 20230816 | 114700 | 248651986800 | 116300 | 116300 | 116300 | 116200 | 1238 |
| 407 | 20230816 | 114600 | 248508061700 | 116200 | 116200 | 116300 | 116200 | 1587 |
| 408 | 20230816 | 114500 | 248323585900 | 116300 | 116300 | 116300 | 116200 | 1865 |
| 409 | 20230816 | 114400 | 248106812500 | 116200 | 116300 | 116300 | 116200 | 1372 |
| 410 | 20230816 | 114300 | 247947326800 | 116200 | 116300 | 116300 | 116200 | 1277 |
| 411 | 20230816 | 114200 | 247798862300 | 116200 | 116300 | 116300 | 116200 | 1572 |
| 412 | 20230816 | 114100 | 247616115200 | 116200 | 116200 | 116300 | 116200 | 1818 |
| 413 | 20230816 | 114000 | 247404814200 | 116200 | 116200 | 116300 | 116200 | 1374 |
| 414 | 20230816 | 113900 | 247245069900 | 116300 | 116200 | 116300 | 116200 | 1058 |
| 415 | 20230816 | 113800 | 247122064500 | 116300 | 116300 | 116300 | 116200 | 1867 |
| 416 | 20230816 | 113700 | 246905052500 | 116200 | 116300 | 116400 | 116200 | 6913 |
| 417 | 20230816 | 113600 | 246101323700 | 116400 | 116400 | 116400 | 116300 | 931 |
| 418 | 20230816 | 113500 | 245992982100 | 116400 | 116300 | 116400 | 116300 | 1010 |
| 419 | 20230816 | 113400 | 245875429100 | 116300 | 116400 | 116400 | 116300 | 1258 |
| 420 | 20230816 | 113300 | 245729033200 | 116400 | 116400 | 116400 | 116300 | 1928 |
| 421 | 20230816 | 113200 | 245504675200 | 116300 | 116500 | 116500 | 116200 | 8196 |
| 422 | 20230816 | 113100 | 244551067000 | 116500 | 116400 | 116500 | 116400 | 1897 |
| 423 | 20230816 | 113000 | 244330158500 | 116500 | 116500 | 116500 | 116400 | 1346 |
| 424 | 20230816 | 112900 | 244173392200 | 116400 | 116500 | 116600 | 116400 | 3548 |
| 425 | 20230816 | 112800 | 243760019400 | 116500 | 116500 | 116500 | 116400 | 2496 |
| 426 | 20230816 | 112700 | 243469263600 | 116400 | 116400 | 116500 | 116300 | 3180 |
| 427 | 20230816 | 112600 | 243099108300 | 116300 | 116400 | 116400 | 116100 | 3627 |
| 428 | 20230816 | 112500 | 242677631000 | 116200 | 116400 | 116500 | 116200 | 6501 |
| 429 | 20230816 | 112400 | 241921282600 | 116400 | 116400 | 116400 | 116300 | 2112 |
| 430 | 20230816 | 112300 | 241675487300 | 116400 | 116300 | 116400 | 116300 | 737 |
| 431 | 20230816 | 112200 | 241589726600 | 116400 | 116400 | 116500 | 116200 | 3060 |
| 432 | 20230816 | 112100 | 241233722400 | 116400 | 116400 | 116600 | 116400 | 2934 |
| 433 | 20230816 | 112000 | 240891867400 | 116400 | 116800 | 116900 | 116200 | 15943 |
| 434 | 20230816 | 111900 | 239034235000 | 116900 | 116900 | 116900 | 116800 | 4832 |
| 435 | 20230816 | 111800 | 238469797900 | 116900 | 116900 | 116900 | 116800 | 3803 |
| 436 | 20230816 | 111700 | 238025294600 | 116900 | 116900 | 116900 | 116800 | 1015 |
| 437 | 20230816 | 111600 | 237906693000 | 116900 | 116800 | 116900 | 116700 | 5239 |
| 438 | 20230816 | 111500 | 237294813000 | 116800 | 116800 | 116800 | 116700 | 1152 |
| 439 | 20230816 | 111400 | 237160315400 | 116800 | 116800 | 116800 | 116700 | 1428 |
| 440 | 20230816 | 111300 | 236993593900 | 116700 | 116800 | 116800 | 116700 | 2237 |
| 441 | 20230816 | 111200 | 236732430200 | 116800 | 116900 | 116900 | 116700 | 2862 |
| 442 | 20230816 | 111100 | 236398216000 | 116900 | 116800 | 116900 | 116800 | 5044 |
| 443 | 20230816 | 111000 | 235808997000 | 116900 | 116800 | 117000 | 116800 | 10173 |
| 444 | 20230816 | 110900 | 234620368800 | 116700 | 116800 | 116800 | 116700 | 1314 |
| 445 | 20230816 | 110800 | 234466949900 | 116700 | 116800 | 116800 | 116700 | 1093 |
| 446 | 20230816 | 110700 | 234339330200 | 116800 | 116700 | 116800 | 116700 | 1956 |
| 447 | 20230816 | 110600 | 234110974600 | 116800 | 116700 | 116800 | 116700 | 1299 |
| 448 | 20230816 | 110500 | 233959335300 | 116700 | 116700 | 116900 | 116700 | 4857 |
| 449 | 20230816 | 110400 | 233392175100 | 116700 | 117000 | 117100 | 116600 | 12696 |
| 450 | 20230816 | 110300 | 231909156600 | 117000 | 117000 | 117100 | 116900 | 11899 |
| 451 | 20230816 | 110200 | 230516824300 | 116900 | 117000 | 117000 | 116900 | 1430 |
| 452 | 20230816 | 110100 | 230349542200 | 116900 | 117000 | 117000 | 116900 | 1795 |
| 453 | 20230816 | 110000 | 230139635100 | 117000 | 117200 | 117200 | 117000 | 7285 |
| 454 | 20230816 | 105900 | 229286852700 | 117100 | 117200 | 117300 | 117100 | 1974 |
| 455 | 20230816 | 105800 | 229055558100 | 117200 | 117200 | 117300 | 117200 | 4701 |
| 456 | 20230816 | 105700 | 228504510300 | 117200 | 117400 | 117400 | 117200 | 5645 |
| 457 | 20230816 | 105600 | 227842356000 | 117400 | 117400 | 117400 | 117300 | 1588 |
| 458 | 20230816 | 105500 | 227655991300 | 117400 | 117500 | 117500 | 117300 | 5347 |
| 459 | 20230816 | 105400 | 227028415200 | 117500 | 117400 | 117500 | 117300 | 5241 |
| 460 | 20230816 | 105300 | 226413167300 | 117400 | 117300 | 117400 | 117300 | 4189 |
| 461 | 20230816 | 105200 | 225921660200 | 117300 | 117100 | 117300 | 117100 | 4292 |
| 462 | 20230816 | 105100 | 225418494500 | 117100 | 117100 | 117200 | 117000 | 2237 |
| 463 | 20230816 | 105000 | 225156489600 | 117000 | 117300 | 117400 | 116900 | 25404 |
| 464 | 20230816 | 104900 | 222179089200 | 117400 | 117300 | 117400 | 117200 | 6881 |
| 465 | 20230816 | 104800 | 221371815100 | 117300 | 117300 | 117300 | 117200 | 911 |
| 466 | 20230816 | 104700 | 221264993100 | 117200 | 117300 | 117400 | 117100 | 8713 |
| 467 | 20230816 | 104600 | 220243290200 | 117200 | 117200 | 117300 | 117100 | 7475 |
| 468 | 20230816 | 104500 | 219367186200 | 117100 | 117100 | 117200 | 117100 | 3041 |
| 469 | 20230816 | 104400 | 219010910200 | 117100 | 117200 | 117200 | 117100 | 1648 |
| 470 | 20230816 | 104300 | 218817838600 | 117100 | 117200 | 117200 | 117100 | 1362 |
| 471 | 20230816 | 104200 | 218658268500 | 117200 | 117000 | 117200 | 116800 | 12710 |
| 472 | 20230816 | 104100 | 217171673700 | 117000 | 117300 | 117400 | 116900 | 18447 |
| 473 | 20230816 | 104000 | 215010970000 | 117300 | 117200 | 117300 | 117100 | 10302 |
| 474 | 20230816 | 103900 | 213803473300 | 117100 | 117000 | 117100 | 116900 | 4909 |
| 475 | 20230816 | 103800 | 213228916200 | 116900 | 116900 | 117000 | 116800 | 8154 |
| 476 | 20230816 | 103700 | 212275659000 | 116900 | 116800 | 116900 | 116800 | 2493 |
| 477 | 20230816 | 103600 | 211984288200 | 116900 | 116900 | 117000 | 116800 | 7774 |
| 478 | 20230816 | 103500 | 211075405600 | 116900 | 116800 | 117100 | 116700 | 27051 |
| 479 | 20230816 | 103400 | 207913437300 | 116700 | 116700 | 116800 | 116600 | 6206 |
| 480 | 20230816 | 103300 | 207188956200 | 116600 | 116600 | 116700 | 116500 | 5822 |
| 481 | 20230816 | 103200 | 206509975100 | 116600 | 116600 | 116600 | 116500 | 1441 |
| 482 | 20230816 | 103100 | 206342010000 | 116600 | 116500 | 116600 | 116400 | 5555 |
| 483 | 20230816 | 103000 | 205694863200 | 116500 | 116300 | 116500 | 116300 | 8354 |
| 484 | 20230816 | 102900 | 204722173200 | 116400 | 116300 | 116400 | 116200 | 4987 |
| 485 | 20230816 | 102800 | 204142156000 | 116200 | 116500 | 116500 | 116200 | 4594 |
| 486 | 20230816 | 102700 | 203607425400 | 116400 | 116200 | 116500 | 116100 | 8004 |
| 487 | 20230816 | 102600 | 202676960100 | 116200 | 116200 | 116200 | 116100 | 1169 |
| 488 | 20230816 | 102500 | 202541162800 | 116200 | 116100 | 116200 | 116000 | 3723 |
| 489 | 20230816 | 102400 | 202108940700 | 116000 | 116100 | 116300 | 116000 | 9877 |
| 490 | 20230816 | 102300 | 200961887300 | 116100 | 116000 | 116100 | 115800 | 16056 |
| 491 | 20230816 | 102200 | 199100111700 | 116000 | 115900 | 116100 | 115900 | 1258 |
| 492 | 20230816 | 102100 | 198954159700 | 115900 | 116000 | 116100 | 115900 | 8600 |
| 493 | 20230816 | 102000 | 197956574800 | 116000 | 116000 | 116000 | 115800 | 6798 |
| 494 | 20230816 | 101900 | 197168683500 | 116000 | 116400 | 116400 | 115900 | 13176 |
| 495 | 20230816 | 101800 | 195639031900 | 116400 | 116400 | 116400 | 116300 | 1021 |
| 496 | 20230816 | 101700 | 195520230700 | 116300 | 116300 | 116500 | 116200 | 11429 |
| 497 | 20230816 | 101600 | 194191111600 | 116400 | 116400 | 116400 | 116200 | 11586 |
| 498 | 20230816 | 101500 | 192843669900 | 116400 | 116400 | 116500 | 116300 | 6349 |
| 499 | 20230816 | 101400 | 192104708100 | 116500 | 116400 | 116600 | 116400 | 10095 |
| 500 | 20230816 | 101300 | 190928917000 | 116400 | 116600 | 116600 | 116200 | 19783 |
| 501 | 20230816 | 101200 | 188625896300 | 116600 | 116600 | 116800 | 116500 | 22279 |
| 502 | 20230816 | 101100 | 186026842200 | 116700 | 116300 | 116700 | 116200 | 18437 |
| 503 | 20230816 | 101000 | 183879791400 | 116300 | 116000 | 116300 | 116000 | 19892 |
| 504 | 20230816 | 100900 | 181570005100 | 116000 | 116100 | 116100 | 116000 | 2678 |
| 505 | 20230816 | 100800 | 181259157300 | 116100 | 116100 | 116100 | 116000 | 9392 |
| 506 | 20230816 | 100700 | 180168783100 | 116100 | 116000 | 116100 | 116000 | 14164 |
| 507 | 20230816 | 100600 | 178524643200 | 116000 | 115800 | 116000 | 115800 | 3703 |
| 508 | 20230816 | 100500 | 178095469100 | 115800 | 115800 | 115900 | 115700 | 4105 |
| 509 | 20230816 | 100400 | 177620075200 | 115800 | 115900 | 116000 | 115700 | 8444 |
| 510 | 20230816 | 100300 | 176641957800 | 115900 | 116100 | 116100 | 115900 | 6382 |
| 511 | 20230816 | 100200 | 175901514600 | 116100 | 116000 | 116100 | 115900 | 2895 |
| 512 | 20230816 | 100100 | 175565492400 | 116000 | 115900 | 116000 | 115900 | 6559 |
| 513 | 20230816 | 100000 | 174804669300 | 115900 | 115900 | 116100 | 115900 | 5951 |
| 514 | 20230816 | 095900 | 174114254100 | 116000 | 116000 | 116200 | 115900 | 18452 |
| 515 | 20230816 | 095800 | 171972641300 | 116100 | 115800 | 116100 | 115700 | 9932 |
| 516 | 20230816 | 095700 | 170821062700 | 115800 | 116200 | 116200 | 115700 | 16646 |
| 517 | 20230816 | 095600 | 168892009200 | 116100 | 115800 | 116200 | 115700 | 33690 |
| 518 | 20230816 | 095500 | 164987088900 | 115800 | 115400 | 115800 | 115400 | 14055 |
| 519 | 20230816 | 095400 | 163362574600 | 115500 | 115400 | 115500 | 115400 | 3656 |
| 520 | 20230816 | 095300 | 162940325400 | 115500 | 115500 | 115500 | 115400 | 3930 |
| 521 | 20230816 | 095200 | 162486582100 | 115400 | 115400 | 115500 | 115300 | 8889 |
| 522 | 20230816 | 095100 | 161460570300 | 115400 | 115100 | 115400 | 115100 | 25534 |
| 523 | 20230816 | 095000 | 158518286200 | 115200 | 115400 | 115400 | 115100 | 15514 |
| 524 | 20230816 | 094900 | 156729809700 | 115400 | 115400 | 115400 | 115300 | 1650 |
| 525 | 20230816 | 094800 | 156539478500 | 115400 | 115300 | 115500 | 115200 | 11259 |
| 526 | 20230816 | 094700 | 155240754000 | 115400 | 115200 | 115400 | 115100 | 9072 |
| 527 | 20230816 | 094600 | 154194708700 | 115200 | 115100 | 115200 | 115000 | 35389 |
| 528 | 20230816 | 094500 | 150121718700 | 115100 | 115400 | 115400 | 115000 | 22655 |
| 529 | 20230816 | 094400 | 147512098800 | 115400 | 115700 | 115700 | 115300 | 33566 |
| 530 | 20230816 | 094300 | 143637806900 | 115600 | 115600 | 115700 | 115600 | 3722 |
| 531 | 20230816 | 094200 | 143207459200 | 115600 | 115900 | 116000 | 115600 | 12386 |
| 532 | 20230816 | 094100 | 141773343000 | 116000 | 115700 | 116000 | 115700 | 14138 |
| 533 | 20230816 | 094000 | 140135828500 | 115700 | 115900 | 116000 | 115600 | 24907 |
| 534 | 20230816 | 093900 | 137252413300 | 115900 | 116200 | 116200 | 115900 | 19905 |
| 535 | 20230816 | 093800 | 134942517700 | 116100 | 116200 | 116200 | 116100 | 3083 |
| 536 | 20230816 | 093700 | 134584457800 | 116100 | 116100 | 116200 | 116100 | 2347 |
| 537 | 20230816 | 093600 | 134311924800 | 116100 | 116200 | 116200 | 116100 | 6469 |
| 538 | 20230816 | 093500 | 133560442300 | 116100 | 116200 | 116300 | 116000 | 10026 |
| 539 | 20230816 | 093400 | 132395791500 | 116300 | 116200 | 116300 | 116200 | 3890 |
| 540 | 20230816 | 093300 | 131943614300 | 116300 | 116500 | 116600 | 116200 | 16465 |
| 541 | 20230816 | 093200 | 130027035200 | 116600 | 116600 | 116600 | 116500 | 10018 |
| 542 | 20230816 | 093100 | 128859189100 | 116500 | 116800 | 116800 | 116500 | 28639 |
| 543 | 20230816 | 093000 | 125517300200 | 116800 | 117100 | 117100 | 116600 | 40185 |
| 544 | 20230816 | 092900 | 120826131000 | 117100 | 117300 | 117400 | 117000 | 11023 |
| 545 | 20230816 | 092800 | 119534036000 | 117300 | 117400 | 117400 | 117300 | 5197 |
| 546 | 20230816 | 092700 | 118924263900 | 117400 | 117700 | 117700 | 117300 | 31617 |
| 547 | 20230816 | 092600 | 115209096900 | 117600 | 117700 | 117800 | 117600 | 18338 |
| 548 | 20230816 | 092500 | 113050946800 | 117600 | 117600 | 117700 | 117500 | 15277 |
| 549 | 20230816 | 092400 | 111254181000 | 117600 | 117800 | 117800 | 117600 | 16237 |
| 550 | 20230816 | 092300 | 109343203700 | 117700 | 117800 | 117900 | 117700 | 8543 |
| 551 | 20230816 | 092200 | 108336837000 | 117800 | 118000 | 118000 | 117800 | 12330 |
| 552 | 20230816 | 092100 | 106883585700 | 117900 | 118100 | 118200 | 117900 | 21348 |
| 553 | 20230816 | 092000 | 104363641200 | 118100 | 118300 | 118300 | 118000 | 24941 |
| 554 | 20230816 | 091900 | 101417746000 | 118200 | 118400 | 118500 | 118200 | 23380 |
| 555 | 20230816 | 091800 | 98650486500 | 118400 | 118300 | 118500 | 118200 | 30823 |
| 556 | 20230816 | 091700 | 95001343400 | 118300 | 118200 | 118300 | 118200 | 16600 |
| 557 | 20230816 | 091600 | 93037724300 | 118300 | 118100 | 118300 | 118100 | 18421 |
| 558 | 20230816 | 091500 | 90860654400 | 118200 | 118200 | 118200 | 118000 | 15303 |
| 559 | 20230816 | 091400 | 89052830500 | 118100 | 117900 | 118200 | 117800 | 40199 |
| 560 | 20230816 | 091300 | 84309043500 | 117900 | 117900 | 118000 | 117800 | 13832 |
| 561 | 20230816 | 091200 | 82678237200 | 117900 | 117900 | 118000 | 117800 | 21723 |
| 562 | 20230816 | 091100 | 80116934600 | 117800 | 117900 | 118000 | 117800 | 12897 |
| 563 | 20230816 | 091000 | 78596472500 | 117900 | 117700 | 117900 | 117600 | 27263 |
| 564 | 20230816 | 090900 | 75386819100 | 117800 | 117900 | 118000 | 117600 | 40391 |
| 565 | 20230816 | 090800 | 70628817400 | 117900 | 117500 | 118000 | 117500 | 41203 |
| 566 | 20230816 | 090700 | 65773230200 | 117500 | 117500 | 117600 | 117200 | 15979 |
| 567 | 20230816 | 090600 | 63897572500 | 117500 | 117900 | 117900 | 117400 | 25758 |
| 568 | 20230816 | 090500 | 60867568200 | 117900 | 117900 | 118000 | 117700 | 33714 |
| 569 | 20230816 | 090400 | 56893046000 | 117800 | 117700 | 118000 | 117600 | 39209 |
| 570 | 20230816 | 090300 | 52272580800 | 117700 | 117400 | 117800 | 117200 | 25347 |
| 571 | 20230816 | 090200 | 49293954300 | 117200 | 117700 | 118100 | 117100 | 80246 |
| 572 | 20230816 | 090100 | 39844125300 | 117700 | 118000 | 118000 | 117400 | 81325 |
| 573 | 20230816 | 090000 | 30272092600 | 118000 | 117200 | 118400 | 116700 | 254587 |