34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 3 | 20230823 | 183000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20230823 | 182900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20230823 | 182800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20230823 | 182700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20230823 | 182600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20230823 | 182500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20230823 | 182400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20230823 | 182300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20230823 | 182200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20230823 | 182100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20230823 | 182000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20230823 | 181900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20230823 | 181800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20230823 | 181700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20230823 | 181600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20230823 | 181500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20230823 | 181400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20230823 | 181300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20230823 | 181200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20230823 | 181100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20230823 | 181000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20230823 | 180900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20230823 | 180800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20230823 | 180700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20230823 | 180600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20230823 | 180500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20230823 | 180400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20230823 | 180300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20230823 | 180200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20230823 | 180100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 33 | 20230823 | 180000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20230823 | 175900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20230823 | 175800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20230823 | 175700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20230823 | 175600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20230823 | 175500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20230823 | 175400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20230823 | 175300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20230823 | 175200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20230823 | 175100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20230823 | 175000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20230823 | 174900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20230823 | 174800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20230823 | 174700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20230823 | 174600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20230823 | 174500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20230823 | 174400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20230823 | 174300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20230823 | 174200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20230823 | 174100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20230823 | 174000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20230823 | 173900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20230823 | 173800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20230823 | 173700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20230823 | 173600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20230823 | 173500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20230823 | 173400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20230823 | 173300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20230823 | 173200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20230823 | 173100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 63 | 20230823 | 173000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20230823 | 172900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20230823 | 172800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20230823 | 172700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20230823 | 172600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20230823 | 172500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20230823 | 172400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20230823 | 172300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20230823 | 172200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20230823 | 172100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20230823 | 172000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20230823 | 171900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20230823 | 171800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20230823 | 171700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20230823 | 171600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20230823 | 171500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20230823 | 171400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20230823 | 171300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20230823 | 171200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20230823 | 171100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20230823 | 171000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20230823 | 170900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20230823 | 170800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20230823 | 170700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20230823 | 170600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20230823 | 170500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20230823 | 170400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20230823 | 170300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20230823 | 170200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20230823 | 170100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 93 | 20230823 | 170000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20230823 | 165900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20230823 | 165800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20230823 | 165700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20230823 | 165600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20230823 | 165500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20230823 | 165400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20230823 | 165300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20230823 | 165200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20230823 | 165100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20230823 | 165000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20230823 | 164900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20230823 | 164800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20230823 | 164700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20230823 | 164600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20230823 | 164500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20230823 | 164400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20230823 | 164300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20230823 | 164200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20230823 | 164100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20230823 | 164000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20230823 | 163900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20230823 | 163800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20230823 | 163700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20230823 | 163600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20230823 | 163500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20230823 | 163400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20230823 | 163300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20230823 | 163200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20230823 | 163100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 123 | 20230823 | 163000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20230823 | 162900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20230823 | 162800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20230823 | 162700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20230823 | 162600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20230823 | 162500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20230823 | 162400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20230823 | 162300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20230823 | 162200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20230823 | 162100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20230823 | 162000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20230823 | 161900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20230823 | 161800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20230823 | 161700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20230823 | 161600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20230823 | 161500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20230823 | 161400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20230823 | 161300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20230823 | 161200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20230823 | 161100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20230823 | 161000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20230823 | 160900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20230823 | 160800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20230823 | 160700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20230823 | 160600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20230823 | 160500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20230823 | 160400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20230823 | 160300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20230823 | 160200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20230823 | 160100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 153 | 20230823 | 160000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20230823 | 155900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20230823 | 155800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20230823 | 155700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20230823 | 155600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20230823 | 155500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20230823 | 155400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20230823 | 155300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20230823 | 155200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20230823 | 155100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20230823 | 155000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20230823 | 154900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20230823 | 154800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20230823 | 154700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20230823 | 154600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20230823 | 154500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20230823 | 154400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20230823 | 154300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20230823 | 154200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20230823 | 154100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20230823 | 154000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20230823 | 153900 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20230823 | 153800 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20230823 | 153700 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20230823 | 153600 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20230823 | 153500 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20230823 | 153400 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20230823 | 153300 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20230823 | 153200 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20230823 | 153100 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 183 | 20230823 | 153000 | 283900909900 | 116000 | 116000 | 116000 | 116000 | 162562 |
| 184 | 20230823 | 152900 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20230823 | 152800 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20230823 | 152700 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20230823 | 152600 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 188 | 20230823 | 152500 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20230823 | 152400 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20230823 | 152300 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20230823 | 152200 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 192 | 20230823 | 152100 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20230823 | 152000 | 265043717900 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20230823 | 151900 | 265043717900 | 115900 | 115900 | 116200 | 115900 | 14219 |
| 195 | 20230823 | 151800 | 263393821300 | 116100 | 115900 | 116100 | 115900 | 11883 |
| 196 | 20230823 | 151700 | 262015039000 | 115900 | 116000 | 116100 | 115900 | 15246 |
| 197 | 20230823 | 151600 | 260246453800 | 115900 | 116000 | 116000 | 115900 | 19850 |
| 198 | 20230823 | 151500 | 257944079100 | 116000 | 116000 | 116000 | 115900 | 8051 |
| 199 | 20230823 | 151400 | 257010416300 | 116000 | 115900 | 116000 | 115800 | 11476 |
| 200 | 20230823 | 151300 | 255680104100 | 115900 | 115800 | 115900 | 115700 | 18037 |
| 201 | 20230823 | 151200 | 253591465900 | 115800 | 115800 | 115800 | 115700 | 6187 |
| 202 | 20230823 | 151100 | 252875101300 | 115800 | 115700 | 115800 | 115600 | 7284 |
| 203 | 20230823 | 151000 | 252031961400 | 115700 | 115700 | 115700 | 115600 | 3547 |
| 204 | 20230823 | 150900 | 251621644900 | 115700 | 115600 | 115700 | 115500 | 7410 |
| 205 | 20230823 | 150800 | 250765012200 | 115600 | 115600 | 115600 | 115500 | 12175 |
| 206 | 20230823 | 150700 | 249357769800 | 115500 | 115600 | 115600 | 115500 | 4689 |
| 207 | 20230823 | 150600 | 248816037500 | 115500 | 115600 | 115600 | 115500 | 7355 |
| 208 | 20230823 | 150500 | 247966271800 | 115600 | 115600 | 115600 | 115500 | 3995 |
| 209 | 20230823 | 150400 | 247504593900 | 115500 | 115600 | 115600 | 115500 | 4603 |
| 210 | 20230823 | 150300 | 246972689500 | 115500 | 115600 | 115600 | 115500 | 2950 |
| 211 | 20230823 | 150200 | 246631878600 | 115600 | 115600 | 115600 | 115500 | 9517 |
| 212 | 20230823 | 150100 | 245532281300 | 115500 | 115500 | 115600 | 115500 | 2765 |
| 213 | 20230823 | 150000 | 245212819100 | 115500 | 115800 | 115800 | 115500 | 10907 |
| 214 | 20230823 | 145900 | 243951619400 | 115800 | 115700 | 115800 | 115600 | 12574 |
| 215 | 20230823 | 145800 | 242496782000 | 115700 | 115700 | 115700 | 115600 | 5924 |
| 216 | 20230823 | 145700 | 241811507900 | 115700 | 115700 | 115700 | 115600 | 2547 |
| 217 | 20230823 | 145600 | 241516889600 | 115600 | 115600 | 115700 | 115500 | 9305 |
| 218 | 20230823 | 145500 | 240441287200 | 115500 | 115400 | 115600 | 115300 | 10569 |
| 219 | 20230823 | 145400 | 239221132800 | 115400 | 115300 | 115400 | 115200 | 13274 |
| 220 | 20230823 | 145300 | 237690634400 | 115200 | 115200 | 115300 | 115200 | 2793 |
| 221 | 20230823 | 145200 | 237368667000 | 115200 | 115200 | 115300 | 115200 | 6741 |
| 222 | 20230823 | 145100 | 236591923400 | 115200 | 115100 | 115300 | 115100 | 8317 |
| 223 | 20230823 | 145000 | 235633866900 | 115200 | 115100 | 115200 | 115100 | 2061 |
| 224 | 20230823 | 144900 | 235396544800 | 115200 | 115200 | 115300 | 115100 | 17863 |
| 225 | 20230823 | 144800 | 233338726900 | 115300 | 115200 | 115300 | 115200 | 3637 |
| 226 | 20230823 | 144700 | 232919453400 | 115300 | 115300 | 115300 | 115200 | 4371 |
| 227 | 20230823 | 144600 | 232415573000 | 115200 | 115300 | 115300 | 115200 | 3638 |
| 228 | 20230823 | 144500 | 231996239400 | 115300 | 115200 | 115300 | 115200 | 4113 |
| 229 | 20230823 | 144400 | 231522105100 | 115200 | 115300 | 115300 | 115200 | 3006 |
| 230 | 20230823 | 144300 | 231175586600 | 115200 | 115200 | 115300 | 115200 | 4946 |
| 231 | 20230823 | 144200 | 230605470800 | 115300 | 115200 | 115300 | 115200 | 4184 |
| 232 | 20230823 | 144100 | 230123130400 | 115300 | 115300 | 115300 | 115200 | 2751 |
| 233 | 20230823 | 144000 | 229806033000 | 115300 | 115200 | 115300 | 115100 | 4521 |
| 234 | 20230823 | 143900 | 229285211000 | 115100 | 115200 | 115200 | 115100 | 4535 |
| 235 | 20230823 | 143800 | 228762877300 | 115100 | 115200 | 115200 | 115100 | 5695 |
| 236 | 20230823 | 143700 | 228106880200 | 115200 | 115100 | 115200 | 115100 | 3752 |
| 237 | 20230823 | 143600 | 227674757000 | 115100 | 115100 | 115200 | 115100 | 8246 |
| 238 | 20230823 | 143500 | 226725447300 | 115000 | 115000 | 115100 | 115000 | 3693 |
| 239 | 20230823 | 143400 | 226300502500 | 115100 | 115000 | 115100 | 115000 | 1916 |
| 240 | 20230823 | 143300 | 226080035700 | 115000 | 115300 | 115300 | 115000 | 7815 |
| 241 | 20230823 | 143200 | 225179976000 | 115300 | 115300 | 115300 | 115200 | 2578 |
| 242 | 20230823 | 143100 | 224882805600 | 115200 | 115300 | 115300 | 115200 | 3270 |
| 243 | 20230823 | 143000 | 224506000400 | 115200 | 115200 | 115300 | 115200 | 3121 |
| 244 | 20230823 | 142900 | 224146277400 | 115300 | 115100 | 115300 | 115100 | 5261 |
| 245 | 20230823 | 142800 | 223540042000 | 115200 | 115100 | 115200 | 115100 | 2302 |
| 246 | 20230823 | 142700 | 223274888600 | 115100 | 115100 | 115200 | 115100 | 3724 |
| 247 | 20230823 | 142600 | 222845959800 | 115100 | 115000 | 115200 | 114900 | 16577 |
| 248 | 20230823 | 142500 | 220939092600 | 115000 | 114900 | 115000 | 114900 | 1976 |
| 249 | 20230823 | 142400 | 220711916400 | 115000 | 114900 | 115000 | 114900 | 2641 |
| 250 | 20230823 | 142300 | 220408378500 | 114900 | 114900 | 115000 | 114900 | 2030 |
| 251 | 20230823 | 142200 | 220174971700 | 114900 | 115000 | 115000 | 114900 | 3532 |
| 252 | 20230823 | 142100 | 219768925400 | 114900 | 114900 | 115000 | 114900 | 1118 |
| 253 | 20230823 | 142000 | 219640430600 | 114900 | 114800 | 115000 | 114800 | 9337 |
| 254 | 20230823 | 141900 | 218567661400 | 114900 | 115000 | 115000 | 114800 | 12289 |
| 255 | 20230823 | 141800 | 217155370500 | 114900 | 114900 | 115000 | 114900 | 2677 |
| 256 | 20230823 | 141700 | 216847659400 | 114900 | 115000 | 115000 | 114900 | 1587 |
| 257 | 20230823 | 141600 | 216665187400 | 115000 | 114900 | 115000 | 114900 | 2620 |
| 258 | 20230823 | 141500 | 216364117300 | 115000 | 114900 | 115000 | 114900 | 649 |
| 259 | 20230823 | 141400 | 216289511000 | 114900 | 114900 | 115000 | 114800 | 8480 |
| 260 | 20230823 | 141300 | 215315163700 | 114900 | 114800 | 114900 | 114800 | 1390 |
| 261 | 20230823 | 141200 | 215155476600 | 114800 | 114700 | 114900 | 114700 | 3574 |
| 262 | 20230823 | 141100 | 214745169900 | 114700 | 114800 | 114900 | 114700 | 2695 |
| 263 | 20230823 | 141000 | 214435792400 | 114800 | 114900 | 114900 | 114600 | 20793 |
| 264 | 20230823 | 140900 | 212049527300 | 114900 | 114800 | 114900 | 114800 | 2469 |
| 265 | 20230823 | 140800 | 211765918500 | 114800 | 114900 | 114900 | 114800 | 673 |
| 266 | 20230823 | 140700 | 211688643500 | 114900 | 115000 | 115100 | 114800 | 14616 |
| 267 | 20230823 | 140600 | 210008294100 | 115100 | 115000 | 115100 | 115000 | 3355 |
| 268 | 20230823 | 140500 | 209622184800 | 115000 | 115000 | 115100 | 115000 | 3058 |
| 269 | 20230823 | 140400 | 209270394900 | 115100 | 115000 | 115100 | 115000 | 1261 |
| 270 | 20230823 | 140300 | 209125308400 | 115100 | 115100 | 115200 | 115000 | 3817 |
| 271 | 20230823 | 140200 | 208685995200 | 115200 | 115100 | 115200 | 115100 | 1861 |
| 272 | 20230823 | 140100 | 208471680300 | 115100 | 115000 | 115200 | 114900 | 5388 |
| 273 | 20230823 | 140000 | 207851753000 | 115000 | 115100 | 115100 | 114800 | 15305 |
| 274 | 20230823 | 135900 | 206091299800 | 115100 | 115100 | 115200 | 115100 | 1869 |
| 275 | 20230823 | 135800 | 205876064400 | 115100 | 115100 | 115200 | 115100 | 1272 |
| 276 | 20230823 | 135700 | 205729571000 | 115100 | 115200 | 115400 | 115100 | 11285 |
| 277 | 20230823 | 135600 | 204428706100 | 115300 | 115100 | 115300 | 115100 | 6376 |
| 278 | 20230823 | 135500 | 203694197400 | 115100 | 115100 | 115200 | 115100 | 1668 |
| 279 | 20230823 | 135400 | 203502125800 | 115200 | 115100 | 115200 | 115100 | 2115 |
| 280 | 20230823 | 135300 | 203258552900 | 115100 | 115100 | 115200 | 115000 | 3304 |
| 281 | 20230823 | 135200 | 202878210200 | 115100 | 115100 | 115100 | 115000 | 1357 |
| 282 | 20230823 | 135100 | 202722054500 | 115100 | 115000 | 115100 | 114900 | 4817 |
| 283 | 20230823 | 135000 | 202168089800 | 115000 | 114800 | 115000 | 114800 | 2880 |
| 284 | 20230823 | 134900 | 201837113100 | 114900 | 114800 | 114900 | 114800 | 4767 |
| 285 | 20230823 | 134800 | 201289547600 | 114800 | 115000 | 115000 | 114800 | 9834 |
| 286 | 20230823 | 134700 | 200159611700 | 114900 | 115000 | 115100 | 114900 | 3615 |
| 287 | 20230823 | 134600 | 199743895400 | 115000 | 114900 | 115100 | 114900 | 3188 |
| 288 | 20230823 | 134500 | 199377216500 | 114900 | 115100 | 115100 | 114900 | 7766 |
| 289 | 20230823 | 134400 | 198483981300 | 115100 | 115000 | 115100 | 115000 | 1790 |
| 290 | 20230823 | 134300 | 198278012800 | 115100 | 115000 | 115100 | 115000 | 3457 |
| 291 | 20230823 | 134200 | 197880379200 | 115100 | 115200 | 115200 | 115000 | 7897 |
| 292 | 20230823 | 134100 | 196971444300 | 115100 | 115200 | 115300 | 115000 | 47703 |
| 293 | 20230823 | 134000 | 191479790400 | 115100 | 115400 | 115400 | 115100 | 6988 |
| 294 | 20230823 | 133900 | 190674304500 | 115300 | 115400 | 115500 | 115300 | 9015 |
| 295 | 20230823 | 133800 | 189633939300 | 115500 | 115400 | 115500 | 115400 | 1732 |
| 296 | 20230823 | 133700 | 189433930700 | 115500 | 115400 | 115500 | 115400 | 2025 |
| 297 | 20230823 | 133600 | 189200138500 | 115500 | 115400 | 115500 | 115400 | 2018 |
| 298 | 20230823 | 133500 | 188967122800 | 115400 | 115500 | 115500 | 115400 | 1743 |
| 299 | 20230823 | 133400 | 188765835200 | 115500 | 115400 | 115500 | 115400 | 1382 |
| 300 | 20230823 | 133300 | 188606326700 | 115400 | 115500 | 115500 | 115400 | 447 |
| 301 | 20230823 | 133200 | 188554734800 | 115400 | 115500 | 115600 | 115400 | 4453 |
| 302 | 20230823 | 133100 | 188040435400 | 115500 | 115600 | 115700 | 115500 | 8556 |
| 303 | 20230823 | 133000 | 187051233500 | 115700 | 115700 | 115700 | 115600 | 1315 |
| 304 | 20230823 | 132900 | 186899096900 | 115700 | 115700 | 115700 | 115600 | 1397 |
| 305 | 20230823 | 132800 | 186737489100 | 115700 | 115600 | 115700 | 115500 | 8401 |
| 306 | 20230823 | 132700 | 185766253100 | 115600 | 115500 | 115600 | 115500 | 1578 |
| 307 | 20230823 | 132600 | 185583870600 | 115500 | 115500 | 115600 | 115500 | 810 |
| 308 | 20230823 | 132500 | 185490278500 | 115500 | 115700 | 115700 | 115500 | 4648 |
| 309 | 20230823 | 132400 | 184952962900 | 115600 | 115600 | 115700 | 115600 | 1062 |
| 310 | 20230823 | 132300 | 184830151900 | 115600 | 115600 | 115700 | 115600 | 1631 |
| 311 | 20230823 | 132200 | 184641604300 | 115700 | 115600 | 115700 | 115600 | 10162 |
| 312 | 20230823 | 132100 | 183466787500 | 115600 | 115500 | 115600 | 115500 | 1163 |
| 313 | 20230823 | 132000 | 183332363500 | 115600 | 115500 | 115600 | 115500 | 2175 |
| 314 | 20230823 | 131900 | 183080965200 | 115500 | 115600 | 115600 | 115500 | 629 |
| 315 | 20230823 | 131800 | 183008274600 | 115600 | 115700 | 115700 | 115500 | 3462 |
| 316 | 20230823 | 131700 | 182608088700 | 115600 | 115800 | 115900 | 115600 | 7608 |
| 317 | 20230823 | 131600 | 181727189500 | 115900 | 115700 | 115900 | 115600 | 14011 |
| 318 | 20230823 | 131500 | 180105352400 | 115600 | 115600 | 115700 | 115600 | 9485 |
| 319 | 20230823 | 131400 | 179008538700 | 115600 | 115400 | 115600 | 115300 | 19681 |
| 320 | 20230823 | 131300 | 176736199700 | 115400 | 115300 | 115400 | 115300 | 2772 |
| 321 | 20230823 | 131200 | 176416347300 | 115400 | 115400 | 115400 | 115300 | 1873 |
| 322 | 20230823 | 131100 | 176200249800 | 115400 | 115300 | 115400 | 115300 | 1489 |
| 323 | 20230823 | 131000 | 176028475400 | 115400 | 115500 | 115500 | 115300 | 2888 |
| 324 | 20230823 | 130900 | 175695196100 | 115400 | 115300 | 115500 | 115200 | 9369 |
| 325 | 20230823 | 130800 | 174614264800 | 115300 | 115300 | 115400 | 115200 | 8249 |
| 326 | 20230823 | 130700 | 173663091600 | 115400 | 115500 | 115500 | 115300 | 10980 |
| 327 | 20230823 | 130600 | 172396031500 | 115400 | 115200 | 115500 | 115200 | 18418 |
| 328 | 20230823 | 130500 | 170271288900 | 115300 | 115200 | 115300 | 115100 | 13052 |
| 329 | 20230823 | 130400 | 168767257000 | 115200 | 115000 | 115200 | 115000 | 12554 |
| 330 | 20230823 | 130300 | 167322120900 | 115100 | 115100 | 115100 | 115000 | 3138 |
| 331 | 20230823 | 130200 | 166961009500 | 115100 | 115100 | 115100 | 115000 | 1311 |
| 332 | 20230823 | 130100 | 166810144100 | 115100 | 115000 | 115100 | 115000 | 2046 |
| 333 | 20230823 | 130000 | 166574690700 | 115100 | 115000 | 115100 | 114900 | 7409 |
| 334 | 20230823 | 125900 | 165722513500 | 114900 | 114800 | 115000 | 114800 | 8160 |
| 335 | 20230823 | 125800 | 164784874400 | 114900 | 114800 | 114900 | 114800 | 764 |
| 336 | 20230823 | 125700 | 164697124400 | 114900 | 114600 | 114900 | 114600 | 5861 |
| 337 | 20230823 | 125600 | 164024574500 | 114700 | 114700 | 114700 | 114600 | 1074 |
| 338 | 20230823 | 125500 | 163901395000 | 114600 | 114600 | 114700 | 114600 | 575 |
| 339 | 20230823 | 125400 | 163835483800 | 114600 | 114600 | 114800 | 114400 | 33730 |
| 340 | 20230823 | 125300 | 159970529800 | 114700 | 114700 | 114800 | 114600 | 9067 |
| 341 | 20230823 | 125200 | 158930589300 | 114700 | 115000 | 115000 | 114700 | 13139 |
| 342 | 20230823 | 125100 | 157421440200 | 115000 | 115000 | 115000 | 114900 | 1588 |
| 343 | 20230823 | 125000 | 157238828800 | 114900 | 115000 | 115000 | 114900 | 1482 |
| 344 | 20230823 | 124900 | 157068464000 | 114900 | 114900 | 115000 | 114900 | 466 |
| 345 | 20230823 | 124800 | 157014894700 | 115000 | 115000 | 115100 | 114900 | 9616 |
| 346 | 20230823 | 124700 | 155909172400 | 115000 | 114700 | 115100 | 114700 | 26383 |
| 347 | 20230823 | 124600 | 152876529300 | 114800 | 114700 | 114800 | 114700 | 1327 |
| 348 | 20230823 | 124500 | 152724217400 | 114800 | 114700 | 114900 | 114600 | 21768 |
| 349 | 20230823 | 124400 | 150225692500 | 114700 | 114600 | 114700 | 114600 | 3083 |
| 350 | 20230823 | 124300 | 149872101700 | 114600 | 114600 | 114700 | 114600 | 1162 |
| 351 | 20230823 | 124200 | 149738847900 | 114600 | 114600 | 114700 | 114600 | 1645 |
| 352 | 20230823 | 124100 | 149550211600 | 114700 | 114700 | 114700 | 114600 | 1965 |
| 353 | 20230823 | 124000 | 149324963600 | 114700 | 114700 | 114700 | 114600 | 1766 |
| 354 | 20230823 | 123900 | 149122444100 | 114700 | 114500 | 114700 | 114400 | 20412 |
| 355 | 20230823 | 123800 | 146784167300 | 114500 | 114500 | 114500 | 114400 | 1345 |
| 356 | 20230823 | 123700 | 146630184700 | 114400 | 114500 | 114500 | 114400 | 1697 |
| 357 | 20230823 | 123600 | 146435927100 | 114500 | 114300 | 114500 | 114300 | 4307 |
| 358 | 20230823 | 123500 | 145943190200 | 114400 | 114200 | 114400 | 114200 | 6305 |
| 359 | 20230823 | 123400 | 145222439400 | 114300 | 114200 | 114300 | 114200 | 525 |
| 360 | 20230823 | 123300 | 145162448700 | 114300 | 114300 | 114300 | 114200 | 4500 |
| 361 | 20230823 | 123200 | 144648303800 | 114300 | 114300 | 114500 | 114200 | 17850 |
| 362 | 20230823 | 123100 | 142607494200 | 114200 | 114200 | 114300 | 114100 | 4361 |
| 363 | 20230823 | 123000 | 142109410100 | 114200 | 114200 | 114200 | 114100 | 1503 |
| 364 | 20230823 | 122900 | 141937834000 | 114200 | 114200 | 114200 | 114100 | 1304 |
| 365 | 20230823 | 122800 | 141788949500 | 114200 | 114200 | 114200 | 114100 | 2162 |
| 366 | 20230823 | 122700 | 141542055200 | 114200 | 114200 | 114200 | 114100 | 9680 |
| 367 | 20230823 | 122600 | 140436649200 | 114200 | 114200 | 114200 | 114100 | 2295 |
| 368 | 20230823 | 122500 | 140174646300 | 114100 | 114200 | 114200 | 114100 | 3431 |
| 369 | 20230823 | 122400 | 139782860700 | 114200 | 114200 | 114200 | 114100 | 1603 |
| 370 | 20230823 | 122300 | 139599833500 | 114100 | 114200 | 114200 | 114100 | 1428 |
| 371 | 20230823 | 122200 | 139436820100 | 114200 | 114100 | 114200 | 114100 | 2752 |
| 372 | 20230823 | 122100 | 139122655800 | 114100 | 114400 | 114500 | 114100 | 40368 |
| 373 | 20230823 | 122000 | 134510032000 | 114500 | 114400 | 114500 | 114400 | 1010 |
| 374 | 20230823 | 121900 | 134394466400 | 114400 | 114400 | 114500 | 114400 | 1201 |
| 375 | 20230823 | 121800 | 134257017800 | 114400 | 114400 | 114500 | 114400 | 4696 |
| 376 | 20230823 | 121700 | 133719500000 | 114500 | 114500 | 114500 | 114400 | 2468 |
| 377 | 20230823 | 121600 | 133437077800 | 114500 | 114400 | 114500 | 114400 | 866 |
| 378 | 20230823 | 121500 | 133337961400 | 114400 | 114400 | 114500 | 114400 | 1307 |
| 379 | 20230823 | 121400 | 133188346200 | 114400 | 114500 | 114500 | 114400 | 1359 |
| 380 | 20230823 | 121300 | 133032828400 | 114400 | 114400 | 114500 | 114400 | 1298 |
| 381 | 20230823 | 121200 | 132884286900 | 114400 | 114400 | 114500 | 114400 | 1040 |
| 382 | 20230823 | 121100 | 132765289100 | 114500 | 114600 | 114600 | 114400 | 9689 |
| 383 | 20230823 | 121000 | 131655794700 | 114500 | 114600 | 114600 | 114500 | 1680 |
| 384 | 20230823 | 120900 | 131463369900 | 114500 | 114600 | 114600 | 114500 | 702 |
| 385 | 20230823 | 120800 | 131382937200 | 114600 | 114600 | 114600 | 114500 | 3895 |
| 386 | 20230823 | 120700 | 130936626300 | 114600 | 114600 | 114600 | 114500 | 1256 |
| 387 | 20230823 | 120600 | 130792751000 | 114500 | 114600 | 114600 | 114500 | 945 |
| 388 | 20230823 | 120500 | 130684475000 | 114600 | 114600 | 114600 | 114500 | 730 |
| 389 | 20230823 | 120400 | 130600850200 | 114600 | 114600 | 114600 | 114500 | 1323 |
| 390 | 20230823 | 120300 | 130449300900 | 114500 | 114500 | 114600 | 114500 | 2496 |
| 391 | 20230823 | 120200 | 130163383700 | 114500 | 114500 | 114600 | 114500 | 6352 |
| 392 | 20230823 | 120100 | 129435654200 | 114500 | 114600 | 114600 | 114500 | 3285 |
| 393 | 20230823 | 120000 | 129059461400 | 114500 | 114600 | 114700 | 114500 | 7746 |
| 394 | 20230823 | 115900 | 128171878900 | 114700 | 114600 | 114700 | 114600 | 2690 |
| 395 | 20230823 | 115800 | 127863377600 | 114600 | 114600 | 114700 | 114600 | 1207 |
| 396 | 20230823 | 115700 | 127725036100 | 114600 | 114600 | 114700 | 114600 | 4634 |
| 397 | 20230823 | 115600 | 127193624000 | 114600 | 114600 | 114700 | 114600 | 615 |
| 398 | 20230823 | 115500 | 127123134500 | 114600 | 114700 | 114700 | 114600 | 570 |
| 399 | 20230823 | 115400 | 127057800800 | 114600 | 114600 | 114700 | 114600 | 812 |
| 400 | 20230823 | 115300 | 126964691100 | 114700 | 114600 | 114700 | 114600 | 2189 |
| 401 | 20230823 | 115200 | 126713769400 | 114600 | 114600 | 114700 | 114600 | 365 |
| 402 | 20230823 | 115100 | 126671936500 | 114600 | 114700 | 114700 | 114600 | 3304 |
| 403 | 20230823 | 115000 | 126293131600 | 114700 | 114500 | 114800 | 114500 | 8862 |
| 404 | 20230823 | 114900 | 125277118100 | 114600 | 114600 | 114600 | 114500 | 2474 |
| 405 | 20230823 | 114800 | 124993655100 | 114600 | 114600 | 114700 | 114600 | 1091 |
| 406 | 20230823 | 114700 | 124868619600 | 114600 | 114900 | 114900 | 114600 | 11983 |
| 407 | 20230823 | 114600 | 123493740600 | 114800 | 114800 | 114900 | 114800 | 692 |
| 408 | 20230823 | 114500 | 123414289600 | 114800 | 114800 | 114900 | 114800 | 1292 |
| 409 | 20230823 | 114400 | 123265949800 | 114800 | 114900 | 114900 | 114800 | 695 |
| 410 | 20230823 | 114300 | 123186145000 | 114900 | 114800 | 114900 | 114800 | 292 |
| 411 | 20230823 | 114200 | 123152603300 | 114800 | 114900 | 114900 | 114800 | 505 |
| 412 | 20230823 | 114100 | 123094613100 | 114900 | 114900 | 114900 | 114800 | 608 |
| 413 | 20230823 | 114000 | 123024801600 | 114900 | 114900 | 114900 | 114800 | 520 |
| 414 | 20230823 | 113900 | 122965087400 | 114800 | 114900 | 114900 | 114800 | 915 |
| 415 | 20230823 | 113800 | 122860044100 | 114900 | 114900 | 114900 | 114800 | 654 |
| 416 | 20230823 | 113700 | 122784946300 | 114900 | 114900 | 115000 | 114800 | 2473 |
| 417 | 20230823 | 113600 | 122500799800 | 114900 | 114900 | 115000 | 114900 | 392 |
| 418 | 20230823 | 113500 | 122455750800 | 114900 | 114900 | 114900 | 114800 | 5706 |
| 419 | 20230823 | 113400 | 121800172900 | 114800 | 114900 | 114900 | 114800 | 1200 |
| 420 | 20230823 | 113300 | 121662312700 | 114800 | 114900 | 114900 | 114800 | 781 |
| 421 | 20230823 | 113200 | 121572624300 | 114800 | 114800 | 114900 | 114800 | 310 |
| 422 | 20230823 | 113100 | 121537033300 | 114800 | 114800 | 114900 | 114800 | 496 |
| 423 | 20230823 | 113000 | 121480063100 | 114800 | 114900 | 114900 | 114800 | 855 |
| 424 | 20230823 | 112900 | 121381842900 | 114800 | 114900 | 115000 | 114800 | 1250 |
| 425 | 20230823 | 112800 | 121238221400 | 115100 | 115100 | 115100 | 115000 | 2923 |
| 426 | 20230823 | 112700 | 120902069300 | 115100 | 115000 | 115100 | 115000 | 736 |
| 427 | 20230823 | 112600 | 120817395900 | 115000 | 115000 | 115100 | 115000 | 944 |
| 428 | 20230823 | 112500 | 120708832200 | 115000 | 115000 | 115100 | 115000 | 528 |
| 429 | 20230823 | 112400 | 120648098500 | 115000 | 115000 | 115100 | 115000 | 349 |
| 430 | 20230823 | 112300 | 120607953300 | 115000 | 115000 | 115100 | 115000 | 540 |
| 431 | 20230823 | 112200 | 120545845300 | 115000 | 115100 | 115200 | 115000 | 5642 |
| 432 | 20230823 | 112100 | 119896416100 | 115100 | 115000 | 115100 | 114900 | 13456 |
| 433 | 20230823 | 112000 | 118348796700 | 114900 | 114900 | 115000 | 114900 | 903 |
| 434 | 20230823 | 111900 | 118245033600 | 114800 | 114700 | 114900 | 114700 | 9541 |
| 435 | 20230823 | 111800 | 117149445500 | 114800 | 114700 | 114800 | 114700 | 337 |
| 436 | 20230823 | 111700 | 117110779200 | 114700 | 114800 | 114800 | 114700 | 1678 |
| 437 | 20230823 | 111600 | 116918258100 | 114800 | 114800 | 114900 | 114700 | 2569 |
| 438 | 20230823 | 111500 | 116623370300 | 114900 | 114900 | 114900 | 114800 | 1288 |
| 439 | 20230823 | 111400 | 116475506200 | 114900 | 114800 | 114900 | 114800 | 739 |
| 440 | 20230823 | 111300 | 116390654200 | 114900 | 114900 | 114900 | 114700 | 1533 |
| 441 | 20230823 | 111200 | 116214662500 | 114900 | 114900 | 114900 | 114800 | 1884 |
| 442 | 20230823 | 111100 | 115998358200 | 114800 | 114800 | 114900 | 114700 | 2026 |
| 443 | 20230823 | 111000 | 115765789800 | 114700 | 114800 | 114900 | 114700 | 1352 |
| 444 | 20230823 | 110900 | 115610600000 | 114800 | 114900 | 114900 | 114800 | 704 |
| 445 | 20230823 | 110800 | 115529768200 | 114800 | 114700 | 114900 | 114700 | 3196 |
| 446 | 20230823 | 110700 | 115162915300 | 114800 | 114600 | 114800 | 114600 | 2510 |
| 447 | 20230823 | 110600 | 114874828700 | 114700 | 114700 | 114700 | 114600 | 3823 |
| 448 | 20230823 | 110500 | 114436363400 | 114600 | 114700 | 114800 | 114600 | 1447 |
| 449 | 20230823 | 110400 | 114270387900 | 114600 | 114800 | 114800 | 114600 | 2589 |
| 450 | 20230823 | 110300 | 113973413900 | 114700 | 114700 | 114700 | 114500 | 4205 |
| 451 | 20230823 | 110200 | 113491358300 | 114600 | 114300 | 114800 | 114300 | 20035 |
| 452 | 20230823 | 110100 | 111197038700 | 114400 | 114400 | 114400 | 114300 | 3760 |
| 453 | 20230823 | 110000 | 110767037700 | 114400 | 114300 | 114400 | 114300 | 4168 |
| 454 | 20230823 | 105900 | 110290605200 | 114400 | 114400 | 114500 | 114300 | 13364 |
| 455 | 20230823 | 105800 | 108761738300 | 114400 | 114500 | 114600 | 114400 | 10373 |
| 456 | 20230823 | 105700 | 107574812900 | 114600 | 114600 | 114600 | 114500 | 15990 |
| 457 | 20230823 | 105600 | 105743939300 | 114600 | 114800 | 114800 | 114500 | 14668 |
| 458 | 20230823 | 105500 | 104062776100 | 114800 | 114600 | 114800 | 114600 | 7148 |
| 459 | 20230823 | 105400 | 103242981800 | 114700 | 114700 | 114700 | 114600 | 2833 |
| 460 | 20230823 | 105300 | 102918267500 | 114700 | 114700 | 114700 | 114600 | 2127 |
| 461 | 20230823 | 105200 | 102674489300 | 114600 | 114600 | 114700 | 114600 | 2779 |
| 462 | 20230823 | 105100 | 102355959500 | 114600 | 114700 | 114700 | 114600 | 5694 |
| 463 | 20230823 | 105000 | 101702993400 | 114700 | 114800 | 114800 | 114600 | 11731 |
| 464 | 20230823 | 104900 | 100357511000 | 114700 | 114800 | 114800 | 114700 | 2694 |
| 465 | 20230823 | 104800 | 100048473100 | 114800 | 114900 | 114900 | 114700 | 13366 |
| 466 | 20230823 | 104700 | 98513918500 | 114900 | 115000 | 115100 | 114900 | 10229 |
| 467 | 20230823 | 104600 | 97337773000 | 115100 | 115000 | 115100 | 115000 | 719 |
| 468 | 20230823 | 104500 | 97255060700 | 115000 | 115000 | 115100 | 115000 | 864 |
| 469 | 20230823 | 104400 | 97155687200 | 115000 | 115100 | 115100 | 115000 | 1085 |
| 470 | 20230823 | 104300 | 97030909500 | 115100 | 115000 | 115100 | 115000 | 588 |
| 471 | 20230823 | 104200 | 96963265300 | 115100 | 115000 | 115200 | 115000 | 6597 |
| 472 | 20230823 | 104100 | 96204154500 | 115000 | 114900 | 115000 | 114900 | 2758 |
| 473 | 20230823 | 104000 | 95887247000 | 115000 | 114800 | 115000 | 114800 | 9740 |
| 474 | 20230823 | 103900 | 94767769800 | 114900 | 114900 | 115000 | 114800 | 6877 |
| 475 | 20230823 | 103800 | 93977719900 | 115000 | 115100 | 115100 | 114900 | 10592 |
| 476 | 20230823 | 103700 | 92759636900 | 115000 | 115000 | 115100 | 115000 | 6222 |
| 477 | 20230823 | 103600 | 92043522100 | 115100 | 115000 | 115100 | 115000 | 1228 |
| 478 | 20230823 | 103500 | 91902258500 | 115100 | 115100 | 115100 | 115000 | 1336 |
| 479 | 20230823 | 103400 | 91748588100 | 115100 | 115000 | 115100 | 115000 | 1512 |
| 480 | 20230823 | 103300 | 91574603900 | 115100 | 115000 | 115100 | 115000 | 1035 |
| 481 | 20230823 | 103200 | 91455509700 | 115000 | 115100 | 115200 | 115000 | 4806 |
| 482 | 20230823 | 103100 | 90902377100 | 115100 | 115000 | 115200 | 115000 | 2578 |
| 483 | 20230823 | 103000 | 90605660900 | 115100 | 115000 | 115100 | 114900 | 13363 |
| 484 | 20230823 | 102900 | 89068676300 | 115000 | 115000 | 115100 | 115000 | 545 |
| 485 | 20230823 | 102800 | 89005997100 | 115100 | 115200 | 115300 | 115000 | 5685 |
| 486 | 20230823 | 102700 | 88351444900 | 115200 | 115300 | 115300 | 115200 | 6624 |
| 487 | 20230823 | 102600 | 87588303800 | 115300 | 115300 | 115300 | 115200 | 1792 |
| 488 | 20230823 | 102500 | 87381699600 | 115200 | 115200 | 115300 | 115100 | 5092 |
| 489 | 20230823 | 102400 | 86795132100 | 115200 | 115100 | 115200 | 115100 | 852 |
| 490 | 20230823 | 102300 | 86697017800 | 115200 | 115100 | 115200 | 115100 | 4209 |
| 491 | 20230823 | 102200 | 86212194800 | 115200 | 115100 | 115200 | 115100 | 1598 |
| 492 | 20230823 | 102100 | 86028157400 | 115200 | 115100 | 115200 | 115000 | 2009 |
| 493 | 20230823 | 102000 | 85796914200 | 115100 | 115100 | 115100 | 115000 | 7296 |
| 494 | 20230823 | 101900 | 84957182300 | 115200 | 115100 | 115200 | 115000 | 6476 |
| 495 | 20230823 | 101800 | 84211782400 | 115000 | 114800 | 115100 | 114800 | 12032 |
| 496 | 20230823 | 101700 | 82828346900 | 114800 | 114800 | 114900 | 114700 | 1434 |
| 497 | 20230823 | 101600 | 82663715200 | 114800 | 114800 | 114900 | 114700 | 6738 |
| 498 | 20230823 | 101500 | 81890247500 | 114700 | 114700 | 114800 | 114700 | 3921 |
| 499 | 20230823 | 101400 | 81440362300 | 114700 | 114900 | 115000 | 114700 | 12586 |
| 500 | 20230823 | 101300 | 79995003100 | 114900 | 115000 | 115000 | 114900 | 983 |
| 501 | 20230823 | 101200 | 79882035700 | 114900 | 114900 | 115000 | 114900 | 1371 |
| 502 | 20230823 | 101100 | 79724481200 | 114900 | 115000 | 115100 | 114800 | 5686 |
| 503 | 20230823 | 101000 | 79070943200 | 115000 | 115000 | 115100 | 115000 | 2042 |
| 504 | 20230823 | 100900 | 78836094800 | 115000 | 114900 | 115100 | 114900 | 8787 |
| 505 | 20230823 | 100800 | 77826028600 | 114800 | 114900 | 114900 | 114800 | 1354 |
| 506 | 20230823 | 100700 | 77670568700 | 114900 | 114900 | 114900 | 114800 | 2006 |
| 507 | 20230823 | 100600 | 77440209100 | 114800 | 115100 | 115100 | 114800 | 12164 |
| 508 | 20230823 | 100500 | 76042070800 | 115100 | 114900 | 115100 | 114900 | 2466 |
| 509 | 20230823 | 100400 | 75758489100 | 114900 | 115000 | 115000 | 114900 | 1795 |
| 510 | 20230823 | 100300 | 75552120000 | 115000 | 115100 | 115100 | 115000 | 2701 |
| 511 | 20230823 | 100200 | 75241490900 | 115000 | 114900 | 115000 | 114900 | 6205 |
| 512 | 20230823 | 100100 | 74528324200 | 114900 | 115000 | 115100 | 114900 | 6793 |
| 513 | 20230823 | 100000 | 73747150200 | 115000 | 115000 | 115100 | 115000 | 3431 |
| 514 | 20230823 | 095900 | 73352564900 | 115000 | 115000 | 115100 | 115000 | 1156 |
| 515 | 20230823 | 095800 | 73219594900 | 115000 | 115100 | 115200 | 115000 | 3872 |
| 516 | 20230823 | 095700 | 72774025700 | 115200 | 115100 | 115200 | 115100 | 3407 |
| 517 | 20230823 | 095600 | 72381648800 | 115200 | 115200 | 115300 | 115100 | 6107 |
| 518 | 20230823 | 095500 | 71678185300 | 115300 | 115300 | 115300 | 115200 | 1585 |
| 519 | 20230823 | 095400 | 71495547300 | 115300 | 115300 | 115400 | 115200 | 3979 |
| 520 | 20230823 | 095300 | 71036741500 | 115300 | 115400 | 115400 | 115200 | 2214 |
| 521 | 20230823 | 095200 | 70781490600 | 115400 | 115200 | 115400 | 115200 | 3495 |
| 522 | 20230823 | 095100 | 70378463200 | 115200 | 114900 | 115200 | 114900 | 6272 |
| 523 | 20230823 | 095000 | 69656787500 | 114900 | 115100 | 115100 | 114900 | 15974 |
| 524 | 20230823 | 094900 | 67820240800 | 115100 | 115100 | 115200 | 115000 | 4015 |
| 525 | 20230823 | 094800 | 67358295200 | 115200 | 115400 | 115400 | 115100 | 11033 |
| 526 | 20230823 | 094700 | 66086715300 | 115400 | 115400 | 115500 | 115300 | 2333 |
| 527 | 20230823 | 094600 | 65817514300 | 115300 | 115300 | 115400 | 115200 | 6094 |
| 528 | 20230823 | 094500 | 65114951800 | 115300 | 115300 | 115300 | 115200 | 3805 |
| 529 | 20230823 | 094400 | 64676325900 | 115300 | 115300 | 115300 | 115200 | 3480 |
| 530 | 20230823 | 094300 | 64275363200 | 115300 | 115500 | 115500 | 115200 | 10663 |
| 531 | 20230823 | 094200 | 63045723900 | 115400 | 115400 | 115600 | 115400 | 5226 |
| 532 | 20230823 | 094100 | 62442229500 | 115400 | 116000 | 116000 | 115400 | 15303 |
| 533 | 20230823 | 094000 | 60672326900 | 115900 | 116000 | 116100 | 115900 | 2275 |
| 534 | 20230823 | 093900 | 60408444900 | 116000 | 116000 | 116100 | 115800 | 6997 |
| 535 | 20230823 | 093800 | 59597024700 | 116000 | 116300 | 116400 | 116000 | 8198 |
| 536 | 20230823 | 093700 | 58644423700 | 116300 | 116400 | 116500 | 116300 | 7382 |
| 537 | 20230823 | 093600 | 57785332700 | 116300 | 116400 | 116400 | 116100 | 11751 |
| 538 | 20230823 | 093500 | 56419045800 | 116400 | 116700 | 116700 | 116300 | 25951 |
| 539 | 20230823 | 093400 | 53396180500 | 116700 | 116800 | 116800 | 116600 | 8331 |
| 540 | 20230823 | 093300 | 52423999800 | 116800 | 116500 | 116800 | 116400 | 15161 |
| 541 | 20230823 | 093200 | 50655889000 | 116500 | 116500 | 116500 | 116400 | 6485 |
| 542 | 20230823 | 093100 | 49900476900 | 116500 | 116100 | 116500 | 116100 | 19759 |
| 543 | 20230823 | 093000 | 47603141400 | 116100 | 116200 | 116300 | 116100 | 7020 |
| 544 | 20230823 | 092900 | 46787572100 | 116200 | 116200 | 116300 | 116200 | 2182 |
| 545 | 20230823 | 092800 | 46533996500 | 116100 | 116200 | 116300 | 116100 | 6396 |
| 546 | 20230823 | 092700 | 45790769800 | 116200 | 116200 | 116400 | 116000 | 35140 |
| 547 | 20230823 | 092600 | 41708382300 | 116200 | 115400 | 116200 | 115300 | 37347 |
| 548 | 20230823 | 092500 | 37388246700 | 115400 | 115300 | 115400 | 115300 | 5771 |
| 549 | 20230823 | 092400 | 36722344700 | 115300 | 115300 | 115400 | 115300 | 969 |
| 550 | 20230823 | 092300 | 36610602200 | 115400 | 115500 | 115500 | 115300 | 10597 |
| 551 | 20230823 | 092200 | 35388161900 | 115500 | 115500 | 115500 | 115400 | 4111 |
| 552 | 20230823 | 092100 | 34913413900 | 115500 | 115500 | 115500 | 115400 | 4424 |
| 553 | 20230823 | 092000 | 34402485400 | 115500 | 115500 | 115500 | 115400 | 6943 |
| 554 | 20230823 | 091900 | 33600709200 | 115400 | 115400 | 115500 | 115300 | 6727 |
| 555 | 20230823 | 091800 | 32824404300 | 115300 | 115300 | 115400 | 115200 | 3454 |
| 556 | 20230823 | 091700 | 32426146600 | 115200 | 115400 | 115400 | 115200 | 14567 |
| 557 | 20230823 | 091600 | 30746687300 | 115400 | 115200 | 115400 | 115200 | 6270 |
| 558 | 20230823 | 091500 | 30023754700 | 115300 | 115100 | 115300 | 115000 | 6598 |
| 559 | 20230823 | 091400 | 29263892400 | 115100 | 115200 | 115200 | 115000 | 11414 |
| 560 | 20230823 | 091300 | 27950199800 | 115100 | 115400 | 115400 | 115100 | 6333 |
| 561 | 20230823 | 091200 | 27220517800 | 115400 | 115100 | 115400 | 115000 | 11230 |
| 562 | 20230823 | 091100 | 25927501300 | 115100 | 115100 | 115100 | 115000 | 2401 |
| 563 | 20230823 | 091000 | 25651195200 | 115100 | 115100 | 115100 | 115000 | 3935 |
| 564 | 20230823 | 090900 | 25198400700 | 115100 | 115000 | 115100 | 114900 | 7343 |
| 565 | 20230823 | 090800 | 24353981600 | 115000 | 114700 | 115200 | 114700 | 23037 |
| 566 | 20230823 | 090700 | 21706364600 | 114700 | 115000 | 115000 | 114600 | 13072 |
| 567 | 20230823 | 090600 | 20205494200 | 115000 | 115100 | 115100 | 114700 | 21481 |
| 568 | 20230823 | 090500 | 17737458100 | 115100 | 115100 | 115300 | 115000 | 5904 |
| 569 | 20230823 | 090400 | 17057785200 | 115000 | 115100 | 115100 | 114900 | 20171 |
| 570 | 20230823 | 090300 | 14738600200 | 115100 | 115800 | 115800 | 115000 | 22984 |
| 571 | 20230823 | 090200 | 12084489600 | 115800 | 115600 | 115800 | 115600 | 11604 |
| 572 | 20230823 | 090100 | 10741552900 | 115600 | 115800 | 116100 | 115600 | 22032 |
| 573 | 20230823 | 090000 | 8190161500 | 115900 | 116200 | 116200 | 115900 | 68380 |