34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 3 | 20230816 | 183300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 4 | 20230816 | 183200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 5 | 20230816 | 183100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 6 | 20230816 | 183000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 7 | 20230816 | 182900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 8 | 20230816 | 182800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 9 | 20230816 | 182700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 10 | 20230816 | 182600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 11 | 20230816 | 182500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 12 | 20230816 | 182400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 13 | 20230816 | 182300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 14 | 20230816 | 182200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 15 | 20230816 | 182100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 16 | 20230816 | 182000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 17 | 20230816 | 181900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 18 | 20230816 | 181800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 19 | 20230816 | 181700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 20 | 20230816 | 181600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 21 | 20230816 | 181500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 22 | 20230816 | 181400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 23 | 20230816 | 181300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 24 | 20230816 | 181200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 25 | 20230816 | 181100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 26 | 20230816 | 181000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 27 | 20230816 | 180900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 28 | 20230816 | 180800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 29 | 20230816 | 180700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 30 | 20230816 | 180600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 31 | 20230816 | 180500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 32 | 20230816 | 180400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 33 | 20230816 | 180300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 34 | 20230816 | 180200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 35 | 20230816 | 180100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 36 | 20230816 | 180000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 37 | 20230816 | 175900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 38 | 20230816 | 175800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 39 | 20230816 | 175700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 40 | 20230816 | 175600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 41 | 20230816 | 175500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 42 | 20230816 | 175400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 43 | 20230816 | 175300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 44 | 20230816 | 175200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 45 | 20230816 | 175100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 46 | 20230816 | 175000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 47 | 20230816 | 174900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 48 | 20230816 | 174800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 49 | 20230816 | 174700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 50 | 20230816 | 174600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 51 | 20230816 | 174500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 52 | 20230816 | 174400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 53 | 20230816 | 174300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 54 | 20230816 | 174200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 55 | 20230816 | 174100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 56 | 20230816 | 174000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 57 | 20230816 | 173900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 58 | 20230816 | 173800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 59 | 20230816 | 173700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 60 | 20230816 | 173600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 61 | 20230816 | 173500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 62 | 20230816 | 173400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 63 | 20230816 | 173300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 64 | 20230816 | 173200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 65 | 20230816 | 173100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 66 | 20230816 | 173000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 67 | 20230816 | 172900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 68 | 20230816 | 172800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 69 | 20230816 | 172700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 70 | 20230816 | 172600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 71 | 20230816 | 172500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 72 | 20230816 | 172400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 73 | 20230816 | 172300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 74 | 20230816 | 172200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 75 | 20230816 | 172100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 76 | 20230816 | 172000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 77 | 20230816 | 171900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 78 | 20230816 | 171800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 79 | 20230816 | 171700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 80 | 20230816 | 171600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 81 | 20230816 | 171500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 82 | 20230816 | 171400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 83 | 20230816 | 171300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 84 | 20230816 | 171200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 85 | 20230816 | 171100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 86 | 20230816 | 171000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 87 | 20230816 | 170900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 88 | 20230816 | 170800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 89 | 20230816 | 170700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 90 | 20230816 | 170600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 91 | 20230816 | 170500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 92 | 20230816 | 170400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 93 | 20230816 | 170300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 94 | 20230816 | 170200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 95 | 20230816 | 170100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 96 | 20230816 | 170000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 97 | 20230816 | 165900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 98 | 20230816 | 165800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 99 | 20230816 | 165700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 100 | 20230816 | 165600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 101 | 20230816 | 165500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 102 | 20230816 | 165400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 103 | 20230816 | 165300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 104 | 20230816 | 165200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 105 | 20230816 | 165100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 106 | 20230816 | 165000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 107 | 20230816 | 164900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 108 | 20230816 | 164800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 109 | 20230816 | 164700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 110 | 20230816 | 164600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 111 | 20230816 | 164500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 112 | 20230816 | 164400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 113 | 20230816 | 164300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 114 | 20230816 | 164200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 115 | 20230816 | 164100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 116 | 20230816 | 164000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 117 | 20230816 | 163900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 118 | 20230816 | 163800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 119 | 20230816 | 163700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 120 | 20230816 | 163600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 121 | 20230816 | 163500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 122 | 20230816 | 163400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 123 | 20230816 | 163300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 124 | 20230816 | 163200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 125 | 20230816 | 163100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 126 | 20230816 | 163000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 127 | 20230816 | 162900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 128 | 20230816 | 162800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 129 | 20230816 | 162700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 130 | 20230816 | 162600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 131 | 20230816 | 162500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 132 | 20230816 | 162400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 133 | 20230816 | 162300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 134 | 20230816 | 162200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 135 | 20230816 | 162100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 136 | 20230816 | 162000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 137 | 20230816 | 161900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 138 | 20230816 | 161800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 139 | 20230816 | 161700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 140 | 20230816 | 161600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 141 | 20230816 | 161500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 142 | 20230816 | 161400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 143 | 20230816 | 161300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 144 | 20230816 | 161200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 145 | 20230816 | 161100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 146 | 20230816 | 161000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 147 | 20230816 | 160900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 148 | 20230816 | 160800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 149 | 20230816 | 160700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 150 | 20230816 | 160600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 151 | 20230816 | 160500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 152 | 20230816 | 160400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 153 | 20230816 | 160300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 154 | 20230816 | 160200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 155 | 20230816 | 160100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 156 | 20230816 | 160000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 157 | 20230816 | 155900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 158 | 20230816 | 155800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 159 | 20230816 | 155700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 160 | 20230816 | 155600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 161 | 20230816 | 155500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 162 | 20230816 | 155400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 163 | 20230816 | 155300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 164 | 20230816 | 155200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 165 | 20230816 | 155100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 166 | 20230816 | 155000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 167 | 20230816 | 154900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 168 | 20230816 | 154800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 169 | 20230816 | 154700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 170 | 20230816 | 154600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 171 | 20230816 | 154500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 172 | 20230816 | 154400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 173 | 20230816 | 154300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 174 | 20230816 | 154200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 175 | 20230816 | 154100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 176 | 20230816 | 154000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 177 | 20230816 | 153900 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 178 | 20230816 | 153800 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 179 | 20230816 | 153700 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 180 | 20230816 | 153600 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 181 | 20230816 | 153500 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 182 | 20230816 | 153400 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 183 | 20230816 | 153300 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 184 | 20230816 | 153200 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 185 | 20230816 | 153100 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 0 |
| 186 | 20230816 | 153000 | 208111049200 | 119800 | 119800 | 119800 | 119800 | 30261 |
| 187 | 20230816 | 152900 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20230816 | 152800 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20230816 | 152700 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20230816 | 152600 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20230816 | 152500 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20230816 | 152400 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20230816 | 152300 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20230816 | 152200 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20230816 | 152100 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20230816 | 152000 | 204485781400 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20230816 | 151900 | 204485781400 | 119900 | 119900 | 120000 | 119800 | 11608 |
| 198 | 20230816 | 151800 | 203093686400 | 119900 | 119900 | 120000 | 119800 | 6292 |
| 199 | 20230816 | 151700 | 202339341600 | 119900 | 119900 | 120000 | 119700 | 8467 |
| 200 | 20230816 | 151600 | 201324545800 | 119900 | 119900 | 120000 | 119800 | 5135 |
| 201 | 20230816 | 151500 | 200708821500 | 119900 | 120000 | 120100 | 119700 | 7704 |
| 202 | 20230816 | 151400 | 199785101000 | 120000 | 120100 | 120200 | 119900 | 5672 |
| 203 | 20230816 | 151300 | 199104499000 | 120100 | 120000 | 120200 | 120000 | 6422 |
| 204 | 20230816 | 151200 | 198333231100 | 120200 | 119800 | 120200 | 119600 | 9321 |
| 205 | 20230816 | 151100 | 197215885400 | 119700 | 119900 | 119900 | 119700 | 8103 |
| 206 | 20230816 | 151000 | 196245622700 | 119800 | 120000 | 120100 | 119800 | 5881 |
| 207 | 20230816 | 150900 | 195540145300 | 120000 | 120200 | 120200 | 119800 | 4291 |
| 208 | 20230816 | 150800 | 195025153900 | 119900 | 119800 | 120200 | 119700 | 6985 |
| 209 | 20230816 | 150700 | 194188269600 | 119800 | 120100 | 120200 | 119700 | 7582 |
| 210 | 20230816 | 150600 | 193278844300 | 120100 | 120600 | 120600 | 120100 | 4007 |
| 211 | 20230816 | 150500 | 192796920000 | 120600 | 120700 | 120800 | 120300 | 3623 |
| 212 | 20230816 | 150400 | 192360078600 | 120700 | 120300 | 120800 | 120200 | 2840 |
| 213 | 20230816 | 150300 | 192017921300 | 120300 | 120900 | 120900 | 120100 | 3021 |
| 214 | 20230816 | 150200 | 191654279800 | 120900 | 120700 | 120900 | 120600 | 7065 |
| 215 | 20230816 | 150100 | 190800702600 | 120700 | 120400 | 120700 | 120200 | 6482 |
| 216 | 20230816 | 150000 | 190020275500 | 120400 | 119900 | 120400 | 119800 | 12256 |
| 217 | 20230816 | 145900 | 188548809600 | 120000 | 120100 | 120100 | 119800 | 12838 |
| 218 | 20230816 | 145800 | 187009065800 | 120100 | 120200 | 120300 | 120000 | 4258 |
| 219 | 20230816 | 145700 | 186497634300 | 120200 | 120300 | 120400 | 120100 | 3933 |
| 220 | 20230816 | 145600 | 186024792200 | 120300 | 120500 | 120500 | 120200 | 5389 |
| 221 | 20230816 | 145500 | 185376180800 | 120500 | 120100 | 120500 | 120000 | 4139 |
| 222 | 20230816 | 145400 | 184878673600 | 120000 | 120300 | 120300 | 120000 | 17549 |
| 223 | 20230816 | 145300 | 182772040000 | 120200 | 120600 | 120600 | 120200 | 12600 |
| 224 | 20230816 | 145200 | 181255282800 | 120600 | 120800 | 120800 | 120500 | 6033 |
| 225 | 20230816 | 145100 | 180527379100 | 120800 | 120800 | 120900 | 120700 | 2732 |
| 226 | 20230816 | 145000 | 180197470500 | 120700 | 120900 | 120900 | 120700 | 3906 |
| 227 | 20230816 | 144900 | 179725817100 | 120800 | 120700 | 120900 | 120700 | 2473 |
| 228 | 20230816 | 144800 | 179427091200 | 120800 | 120600 | 120900 | 120500 | 4959 |
| 229 | 20230816 | 144700 | 178828422600 | 120600 | 120800 | 120900 | 120500 | 5109 |
| 230 | 20230816 | 144600 | 178212019600 | 120800 | 120700 | 120900 | 120600 | 6099 |
| 231 | 20230816 | 144500 | 177475699100 | 120600 | 120700 | 120700 | 120600 | 2224 |
| 232 | 20230816 | 144400 | 177207417100 | 120700 | 120800 | 120900 | 120600 | 3658 |
| 233 | 20230816 | 144300 | 176765895300 | 120700 | 120900 | 120900 | 120700 | 4764 |
| 234 | 20230816 | 144200 | 176190332200 | 121000 | 121200 | 121200 | 120900 | 5351 |
| 235 | 20230816 | 144100 | 175542759600 | 121200 | 121200 | 121300 | 121100 | 2639 |
| 236 | 20230816 | 144000 | 175222889700 | 121300 | 121400 | 121400 | 121200 | 1710 |
| 237 | 20230816 | 143900 | 175015510100 | 121400 | 121400 | 121500 | 121300 | 3144 |
| 238 | 20230816 | 143800 | 174633743800 | 121400 | 122000 | 122100 | 121400 | 6280 |
| 239 | 20230816 | 143700 | 173869419700 | 122000 | 122300 | 122300 | 122000 | 3700 |
| 240 | 20230816 | 143600 | 173417549700 | 122300 | 122200 | 122300 | 122200 | 1064 |
| 241 | 20230816 | 143500 | 173287477300 | 122300 | 122200 | 122300 | 122200 | 1710 |
| 242 | 20230816 | 143400 | 173078440000 | 122300 | 122300 | 122300 | 122200 | 1613 |
| 243 | 20230816 | 143300 | 172881200200 | 122300 | 122300 | 122300 | 122200 | 736 |
| 244 | 20230816 | 143200 | 172791217500 | 122300 | 122300 | 122400 | 122200 | 941 |
| 245 | 20230816 | 143100 | 172676167600 | 122300 | 122300 | 122400 | 122200 | 910 |
| 246 | 20230816 | 143000 | 172564873600 | 122300 | 122200 | 122400 | 122100 | 1066 |
| 247 | 20230816 | 142900 | 172434548100 | 122200 | 122100 | 122200 | 122100 | 664 |
| 248 | 20230816 | 142800 | 172353433600 | 122200 | 122200 | 122200 | 122100 | 393 |
| 249 | 20230816 | 142700 | 172305427700 | 122200 | 122400 | 122500 | 122100 | 2050 |
| 250 | 20230816 | 142600 | 172054487100 | 122400 | 122300 | 122500 | 122300 | 394 |
| 251 | 20230816 | 142500 | 172006261800 | 122300 | 122100 | 122400 | 122000 | 2679 |
| 252 | 20230816 | 142400 | 171678915200 | 122100 | 122000 | 122100 | 121900 | 1379 |
| 253 | 20230816 | 142300 | 171510674100 | 122000 | 122100 | 122200 | 121900 | 3266 |
| 254 | 20230816 | 142200 | 171111934400 | 122100 | 121900 | 122300 | 121800 | 2780 |
| 255 | 20230816 | 142100 | 170772481100 | 122000 | 121800 | 122000 | 121800 | 1403 |
| 256 | 20230816 | 142000 | 170601568700 | 121800 | 121900 | 122000 | 121800 | 2095 |
| 257 | 20230816 | 141900 | 170346276100 | 121900 | 121800 | 121900 | 121800 | 987 |
| 258 | 20230816 | 141800 | 170226012900 | 121800 | 122200 | 122200 | 121800 | 4015 |
| 259 | 20230816 | 141700 | 169736237900 | 122200 | 122200 | 122400 | 122100 | 912 |
| 260 | 20230816 | 141600 | 169624819000 | 122200 | 122200 | 122600 | 122000 | 2398 |
| 261 | 20230816 | 141500 | 169331954000 | 122200 | 122400 | 122400 | 122100 | 2205 |
| 262 | 20230816 | 141400 | 169062299400 | 122400 | 122700 | 122700 | 122300 | 2338 |
| 263 | 20230816 | 141300 | 168775987400 | 122600 | 122800 | 122800 | 122600 | 1690 |
| 264 | 20230816 | 141200 | 168568619500 | 122800 | 122800 | 122900 | 122700 | 2197 |
| 265 | 20230816 | 141100 | 168298871000 | 122800 | 122800 | 122900 | 122800 | 1260 |
| 266 | 20230816 | 141000 | 168144063700 | 122900 | 122600 | 123000 | 122600 | 2257 |
| 267 | 20230816 | 140900 | 167866935300 | 122600 | 123200 | 123200 | 122600 | 3107 |
| 268 | 20230816 | 140800 | 167484918800 | 123200 | 123400 | 123500 | 123200 | 1793 |
| 269 | 20230816 | 140700 | 167263732000 | 123500 | 123600 | 123800 | 123300 | 4854 |
| 270 | 20230816 | 140600 | 166663843400 | 123600 | 123200 | 123600 | 123200 | 5228 |
| 271 | 20230816 | 140500 | 166018973900 | 123200 | 122800 | 123300 | 122700 | 3918 |
| 272 | 20230816 | 140400 | 165536980200 | 122800 | 122800 | 122800 | 122600 | 1828 |
| 273 | 20230816 | 140300 | 165312581300 | 122700 | 122800 | 122900 | 122700 | 3566 |
| 274 | 20230816 | 140200 | 164874748700 | 122800 | 122600 | 122800 | 122400 | 5882 |
| 275 | 20230816 | 140100 | 164153186000 | 122600 | 122500 | 122600 | 122300 | 2663 |
| 276 | 20230816 | 140000 | 163827083900 | 122200 | 122000 | 122400 | 121900 | 5497 |
| 277 | 20230816 | 135900 | 163155281000 | 122000 | 122100 | 122200 | 121900 | 1930 |
| 278 | 20230816 | 135800 | 162919753900 | 122100 | 122200 | 122300 | 122100 | 1898 |
| 279 | 20230816 | 135700 | 162687918200 | 122200 | 122300 | 122300 | 122100 | 2480 |
| 280 | 20230816 | 135600 | 162384797800 | 122300 | 122000 | 122400 | 122000 | 4625 |
| 281 | 20230816 | 135500 | 161819430600 | 122100 | 121500 | 122100 | 121400 | 3606 |
| 282 | 20230816 | 135400 | 161380279100 | 121500 | 121500 | 121600 | 121300 | 2367 |
| 283 | 20230816 | 135300 | 161092685700 | 121400 | 121700 | 121800 | 121400 | 4701 |
| 284 | 20230816 | 135200 | 160520925600 | 121500 | 121000 | 121600 | 120900 | 3923 |
| 285 | 20230816 | 135100 | 160045614900 | 121000 | 121200 | 121300 | 120900 | 3323 |
| 286 | 20230816 | 135000 | 159643247900 | 121200 | 121200 | 121300 | 121000 | 2624 |
| 287 | 20230816 | 134900 | 159325474500 | 121100 | 121100 | 121300 | 121000 | 2154 |
| 288 | 20230816 | 134800 | 159064570100 | 121100 | 121500 | 121600 | 121100 | 3364 |
| 289 | 20230816 | 134700 | 158656277900 | 121600 | 121600 | 121700 | 121400 | 2003 |
| 290 | 20230816 | 134600 | 158412688000 | 121600 | 121700 | 121900 | 121400 | 2799 |
| 291 | 20230816 | 134500 | 158071888600 | 121800 | 121700 | 122100 | 121700 | 4580 |
| 292 | 20230816 | 134400 | 157513531200 | 121700 | 121500 | 121800 | 121400 | 2887 |
| 293 | 20230816 | 134300 | 157162584200 | 121400 | 121400 | 121500 | 121300 | 1991 |
| 294 | 20230816 | 134200 | 156920882800 | 121400 | 121400 | 121400 | 121300 | 790 |
| 295 | 20230816 | 134100 | 156825005200 | 121400 | 121300 | 121500 | 121200 | 2256 |
| 296 | 20230816 | 134000 | 156551123400 | 121300 | 120800 | 121400 | 120700 | 6418 |
| 297 | 20230816 | 133900 | 155774527700 | 120700 | 120800 | 120800 | 120600 | 3791 |
| 298 | 20230816 | 133800 | 155317040000 | 120800 | 120900 | 121000 | 120700 | 2779 |
| 299 | 20230816 | 133700 | 154981186900 | 120900 | 120900 | 121000 | 120800 | 1296 |
| 300 | 20230816 | 133600 | 154824503200 | 120900 | 120900 | 121000 | 120800 | 1906 |
| 301 | 20230816 | 133500 | 154594112300 | 121000 | 121000 | 121000 | 120900 | 1577 |
| 302 | 20230816 | 133400 | 154403358800 | 121000 | 121200 | 121300 | 121000 | 2303 |
| 303 | 20230816 | 133300 | 154124526300 | 121200 | 121600 | 121600 | 121100 | 4316 |
| 304 | 20230816 | 133200 | 153601057200 | 121600 | 121800 | 121900 | 121500 | 4191 |
| 305 | 20230816 | 133100 | 153091000500 | 121800 | 121400 | 121800 | 121400 | 2637 |
| 306 | 20230816 | 133000 | 152770424900 | 121400 | 121400 | 121500 | 121300 | 2038 |
| 307 | 20230816 | 132900 | 152522937600 | 121400 | 121300 | 121400 | 121100 | 2771 |
| 308 | 20230816 | 132800 | 152186837900 | 121300 | 121200 | 121300 | 121000 | 2688 |
| 309 | 20230816 | 132700 | 151861185400 | 121200 | 121100 | 121300 | 121000 | 1686 |
| 310 | 20230816 | 132600 | 151656939000 | 121000 | 121000 | 121100 | 120900 | 2024 |
| 311 | 20230816 | 132500 | 151412052500 | 121000 | 120600 | 121000 | 120500 | 4371 |
| 312 | 20230816 | 132400 | 150883885900 | 120600 | 120500 | 120800 | 120300 | 10513 |
| 313 | 20230816 | 132300 | 149616599200 | 120600 | 120900 | 120900 | 120500 | 10426 |
| 314 | 20230816 | 132200 | 148357922800 | 120900 | 121000 | 121200 | 120800 | 6777 |
| 315 | 20230816 | 132100 | 147537985600 | 121000 | 121500 | 121500 | 121000 | 4353 |
| 316 | 20230816 | 132000 | 147010586600 | 121400 | 121500 | 121600 | 121300 | 2774 |
| 317 | 20230816 | 131900 | 146673629000 | 121600 | 121800 | 121900 | 121500 | 3954 |
| 318 | 20230816 | 131800 | 146192597700 | 121800 | 121700 | 121900 | 121600 | 2799 |
| 319 | 20230816 | 131700 | 145851708400 | 121700 | 121200 | 121800 | 121200 | 4606 |
| 320 | 20230816 | 131600 | 145292283600 | 121200 | 121300 | 121400 | 121100 | 1937 |
| 321 | 20230816 | 131500 | 145057476200 | 121400 | 121400 | 121400 | 121300 | 2757 |
| 322 | 20230816 | 131400 | 144722985500 | 121400 | 121400 | 121500 | 121300 | 3309 |
| 323 | 20230816 | 131300 | 144321284400 | 121400 | 121300 | 121400 | 121200 | 3265 |
| 324 | 20230816 | 131200 | 143925098300 | 121300 | 121300 | 121400 | 121200 | 3200 |
| 325 | 20230816 | 131100 | 143536983100 | 121400 | 120900 | 121400 | 120800 | 10264 |
| 326 | 20230816 | 131000 | 142294559800 | 120900 | 121200 | 121200 | 120800 | 4756 |
| 327 | 20230816 | 130900 | 141719288800 | 121100 | 121300 | 121400 | 121100 | 3099 |
| 328 | 20230816 | 130800 | 141343490100 | 121400 | 120900 | 121500 | 120900 | 10142 |
| 329 | 20230816 | 130700 | 140114642100 | 121000 | 121100 | 121200 | 120900 | 9448 |
| 330 | 20230816 | 130600 | 138971147200 | 121100 | 121500 | 121600 | 121100 | 10148 |
| 331 | 20230816 | 130500 | 137739492100 | 121600 | 121900 | 122000 | 121500 | 6707 |
| 332 | 20230816 | 130400 | 136923158200 | 122000 | 122100 | 122200 | 121900 | 9114 |
| 333 | 20230816 | 130300 | 135811165800 | 122100 | 122200 | 122200 | 122100 | 1341 |
| 334 | 20230816 | 130200 | 135647387000 | 122200 | 122300 | 122400 | 122200 | 3250 |
| 335 | 20230816 | 130100 | 135250051000 | 122300 | 122300 | 122400 | 122100 | 1944 |
| 336 | 20230816 | 130000 | 135012319900 | 122300 | 122600 | 122700 | 122300 | 2487 |
| 337 | 20230816 | 125900 | 134707545300 | 122500 | 122000 | 122800 | 122000 | 7792 |
| 338 | 20230816 | 125800 | 133754560400 | 122000 | 122100 | 122100 | 122000 | 4320 |
| 339 | 20230816 | 125700 | 133227375900 | 122000 | 122100 | 122100 | 122000 | 6029 |
| 340 | 20230816 | 125600 | 132491448600 | 122000 | 122100 | 122100 | 122000 | 4987 |
| 341 | 20230816 | 125500 | 131883001900 | 122100 | 122100 | 122200 | 122000 | 5383 |
| 342 | 20230816 | 125400 | 131225851800 | 122100 | 122400 | 122400 | 122100 | 8462 |
| 343 | 20230816 | 125300 | 130191765400 | 122400 | 122500 | 122600 | 122300 | 4305 |
| 344 | 20230816 | 125200 | 129664661900 | 122600 | 122800 | 122800 | 122500 | 4156 |
| 345 | 20230816 | 125100 | 129155099400 | 122700 | 123000 | 123000 | 122700 | 1727 |
| 346 | 20230816 | 125000 | 128942946800 | 123000 | 123000 | 123100 | 122900 | 1415 |
| 347 | 20230816 | 124900 | 128768939300 | 123100 | 123100 | 123200 | 123000 | 1764 |
| 348 | 20230816 | 124800 | 128551900100 | 123100 | 123200 | 123200 | 123100 | 792 |
| 349 | 20230816 | 124700 | 128454404200 | 123100 | 123200 | 123300 | 123100 | 693 |
| 350 | 20230816 | 124600 | 128369060100 | 123200 | 123200 | 123200 | 123100 | 829 |
| 351 | 20230816 | 124500 | 128266972300 | 123200 | 122800 | 123300 | 122800 | 1681 |
| 352 | 20230816 | 124400 | 128060183900 | 122900 | 122900 | 122900 | 122800 | 1205 |
| 353 | 20230816 | 124300 | 127912193400 | 122800 | 122900 | 123000 | 122800 | 975 |
| 354 | 20230816 | 124200 | 127792444900 | 122900 | 123000 | 123100 | 122800 | 1830 |
| 355 | 20230816 | 124100 | 127567430100 | 123000 | 123100 | 123100 | 123000 | 959 |
| 356 | 20230816 | 124000 | 127449448200 | 123100 | 122900 | 123100 | 122800 | 1090 |
| 357 | 20230816 | 123900 | 127315418900 | 123100 | 122800 | 123100 | 122800 | 1791 |
| 358 | 20230816 | 123800 | 127095200200 | 122900 | 122900 | 123000 | 122700 | 1703 |
| 359 | 20230816 | 123700 | 126885981500 | 122900 | 123000 | 123100 | 122900 | 1940 |
| 360 | 20230816 | 123600 | 126647322800 | 123000 | 123200 | 123300 | 123000 | 1257 |
| 361 | 20230816 | 123500 | 126492583700 | 123200 | 123100 | 123200 | 123100 | 627 |
| 362 | 20230816 | 123400 | 126415356100 | 123100 | 123400 | 123400 | 123100 | 2606 |
| 363 | 20230816 | 123300 | 126094101700 | 123200 | 123000 | 123400 | 123000 | 3819 |
| 364 | 20230816 | 123200 | 125623569200 | 123100 | 123000 | 123100 | 123000 | 1255 |
| 365 | 20230816 | 123100 | 125469100200 | 123000 | 122900 | 123100 | 122900 | 1758 |
| 366 | 20230816 | 123000 | 125252907600 | 123000 | 122600 | 123000 | 122600 | 2287 |
| 367 | 20230816 | 122900 | 124972060800 | 122600 | 122700 | 122800 | 122600 | 2284 |
| 368 | 20230816 | 122800 | 124691871700 | 122700 | 123000 | 123100 | 122700 | 2892 |
| 369 | 20230816 | 122700 | 124336462400 | 122900 | 122800 | 123000 | 122700 | 2101 |
| 370 | 20230816 | 122600 | 124078390500 | 122800 | 122500 | 122800 | 122200 | 16436 |
| 371 | 20230816 | 122500 | 122066491100 | 122400 | 122500 | 122600 | 122400 | 6063 |
| 372 | 20230816 | 122400 | 121323861000 | 122500 | 122700 | 122700 | 122500 | 4029 |
| 373 | 20230816 | 122300 | 120829937600 | 122700 | 122900 | 122900 | 122600 | 8007 |
| 374 | 20230816 | 122200 | 119846715800 | 122800 | 123000 | 123100 | 122800 | 7655 |
| 375 | 20230816 | 122100 | 118905409100 | 123100 | 123000 | 123100 | 123000 | 3828 |
| 376 | 20230816 | 122000 | 118434549600 | 123000 | 123000 | 123100 | 123000 | 1652 |
| 377 | 20230816 | 121900 | 118231327800 | 123100 | 123100 | 123100 | 123000 | 2348 |
| 378 | 20230816 | 121800 | 117942463900 | 123000 | 123100 | 123100 | 123000 | 4187 |
| 379 | 20230816 | 121700 | 117427305100 | 123000 | 123100 | 123100 | 123000 | 2010 |
| 380 | 20230816 | 121600 | 117180040000 | 123000 | 123100 | 123100 | 123000 | 2179 |
| 381 | 20230816 | 121500 | 116911913700 | 123000 | 123100 | 123100 | 123000 | 1717 |
| 382 | 20230816 | 121400 | 116700649500 | 123000 | 123000 | 123100 | 123000 | 2474 |
| 383 | 20230816 | 121300 | 116396305000 | 123000 | 123100 | 123200 | 123000 | 3921 |
| 384 | 20230816 | 121200 | 115913662600 | 123200 | 123100 | 123200 | 123100 | 3794 |
| 385 | 20230816 | 121100 | 115446590600 | 123100 | 123500 | 123500 | 123100 | 12127 |
| 386 | 20230816 | 121000 | 113951986200 | 123500 | 123300 | 123500 | 123300 | 1077 |
| 387 | 20230816 | 120900 | 113819078200 | 123400 | 123600 | 123600 | 123300 | 4445 |
| 388 | 20230816 | 120800 | 113270259400 | 123700 | 123800 | 123900 | 123600 | 1321 |
| 389 | 20230816 | 120700 | 113106766700 | 123900 | 123700 | 123900 | 123700 | 549 |
| 390 | 20230816 | 120600 | 113038807000 | 123800 | 123800 | 123800 | 123700 | 1862 |
| 391 | 20230816 | 120500 | 112808344800 | 123800 | 123700 | 123800 | 123700 | 343 |
| 392 | 20230816 | 120400 | 112765895700 | 123700 | 123600 | 123800 | 123600 | 1205 |
| 393 | 20230816 | 120300 | 112616837300 | 123700 | 123600 | 123800 | 123500 | 1216 |
| 394 | 20230816 | 120200 | 112466537500 | 123600 | 123800 | 123800 | 123500 | 1063 |
| 395 | 20230816 | 120100 | 112335080200 | 123700 | 123700 | 123800 | 123700 | 823 |
| 396 | 20230816 | 120000 | 112233236000 | 123800 | 123400 | 123800 | 123400 | 4346 |
| 397 | 20230816 | 115900 | 111696382300 | 123400 | 123400 | 123500 | 123400 | 1386 |
| 398 | 20230816 | 115800 | 111525341600 | 123400 | 123400 | 123500 | 123400 | 529 |
| 399 | 20230816 | 115700 | 111460054000 | 123400 | 123500 | 123500 | 123400 | 1860 |
| 400 | 20230816 | 115600 | 111230466900 | 123500 | 123400 | 123500 | 123300 | 1663 |
| 401 | 20230816 | 115500 | 111025191600 | 123500 | 123300 | 123500 | 123300 | 2294 |
| 402 | 20230816 | 115400 | 110742128100 | 123400 | 123500 | 123500 | 123300 | 3183 |
| 403 | 20230816 | 115300 | 110349276500 | 123500 | 123600 | 123600 | 123400 | 4246 |
| 404 | 20230816 | 115200 | 109824847200 | 123500 | 123600 | 123800 | 123500 | 1846 |
| 405 | 20230816 | 115100 | 109596685400 | 123700 | 123900 | 124000 | 123600 | 3018 |
| 406 | 20230816 | 115000 | 109223147600 | 124000 | 124100 | 124100 | 123900 | 3196 |
| 407 | 20230816 | 114900 | 108826837300 | 124100 | 124300 | 124300 | 124000 | 3633 |
| 408 | 20230816 | 114800 | 108375790000 | 124300 | 124700 | 124700 | 124300 | 2279 |
| 409 | 20230816 | 114700 | 108092347900 | 124700 | 124700 | 124800 | 124500 | 3588 |
| 410 | 20230816 | 114600 | 107644889200 | 124800 | 124900 | 125000 | 124700 | 4709 |
| 411 | 20230816 | 114500 | 107057004500 | 124900 | 124400 | 124900 | 124300 | 4100 |
| 412 | 20230816 | 114400 | 106546038100 | 124400 | 123800 | 124400 | 123800 | 2569 |
| 413 | 20230816 | 114300 | 106227161800 | 123800 | 123600 | 123800 | 123600 | 1175 |
| 414 | 20230816 | 114200 | 106081803000 | 123700 | 123700 | 123700 | 123600 | 2050 |
| 415 | 20230816 | 114100 | 105828360300 | 123600 | 123600 | 123700 | 123500 | 2487 |
| 416 | 20230816 | 114000 | 105521073200 | 123600 | 123600 | 123700 | 123500 | 1977 |
| 417 | 20230816 | 113900 | 105276685100 | 123600 | 123600 | 123700 | 123500 | 3298 |
| 418 | 20230816 | 113800 | 104869134300 | 123500 | 123600 | 123600 | 123500 | 1125 |
| 419 | 20230816 | 113700 | 104730148100 | 123500 | 123500 | 123600 | 123400 | 3299 |
| 420 | 20230816 | 113600 | 104322725000 | 123400 | 123400 | 123500 | 123400 | 2452 |
| 421 | 20230816 | 113500 | 104019948100 | 123400 | 123400 | 123500 | 123400 | 1529 |
| 422 | 20230816 | 113400 | 103831227000 | 123400 | 123400 | 123500 | 123400 | 1215 |
| 423 | 20230816 | 113300 | 103681285100 | 123400 | 123500 | 123500 | 123300 | 2003 |
| 424 | 20230816 | 113200 | 103434102000 | 123400 | 123400 | 123500 | 123400 | 2589 |
| 425 | 20230816 | 113100 | 103114610200 | 123500 | 123500 | 123600 | 123400 | 2626 |
| 426 | 20230816 | 113000 | 102790401500 | 123600 | 123600 | 123600 | 123500 | 3824 |
| 427 | 20230816 | 112900 | 102318071600 | 123600 | 123500 | 123600 | 123500 | 1489 |
| 428 | 20230816 | 112800 | 102134144300 | 123600 | 123500 | 123600 | 123500 | 3060 |
| 429 | 20230816 | 112700 | 101756221900 | 123500 | 123700 | 123700 | 123500 | 2502 |
| 430 | 20230816 | 112600 | 101447170500 | 123700 | 123600 | 123700 | 123500 | 1159 |
| 431 | 20230816 | 112500 | 101303939100 | 123600 | 123600 | 123700 | 123500 | 1865 |
| 432 | 20230816 | 112400 | 101073437300 | 123600 | 123600 | 123700 | 123600 | 871 |
| 433 | 20230816 | 112300 | 100965770500 | 123600 | 123600 | 123700 | 123600 | 2900 |
| 434 | 20230816 | 112200 | 100607276300 | 123700 | 123900 | 123900 | 123600 | 3894 |
| 435 | 20230816 | 112100 | 100125468600 | 123900 | 124000 | 124000 | 123800 | 1082 |
| 436 | 20230816 | 112000 | 99991411400 | 123900 | 123900 | 124100 | 123900 | 1200 |
| 437 | 20230816 | 111900 | 99842672500 | 123900 | 124100 | 124200 | 123900 | 1569 |
| 438 | 20230816 | 111800 | 99648017500 | 123900 | 123900 | 124200 | 123800 | 3218 |
| 439 | 20230816 | 111700 | 99249166900 | 123800 | 124000 | 124000 | 123800 | 994 |
| 440 | 20230816 | 111600 | 99126038300 | 124000 | 123700 | 124000 | 123600 | 1261 |
| 441 | 20230816 | 111500 | 98970004500 | 123700 | 123600 | 124000 | 123600 | 7938 |
| 442 | 20230816 | 111400 | 97988238500 | 123700 | 123600 | 123700 | 123600 | 1984 |
| 443 | 20230816 | 111300 | 97743010700 | 123600 | 123700 | 123700 | 123600 | 1897 |
| 444 | 20230816 | 111200 | 97508516200 | 123700 | 123800 | 123800 | 123600 | 2468 |
| 445 | 20230816 | 111100 | 97203262000 | 123700 | 123800 | 123900 | 123700 | 1678 |
| 446 | 20230816 | 111000 | 96995516600 | 123900 | 124100 | 124200 | 123800 | 2483 |
| 447 | 20230816 | 110900 | 96687867300 | 124200 | 123800 | 124200 | 123800 | 2158 |
| 448 | 20230816 | 110800 | 96420494600 | 123900 | 123700 | 123900 | 123600 | 2922 |
| 449 | 20230816 | 110700 | 96059061100 | 123600 | 123800 | 123800 | 123600 | 3502 |
| 450 | 20230816 | 110600 | 95626118600 | 123700 | 123900 | 123900 | 123700 | 3819 |
| 451 | 20230816 | 110500 | 95153441700 | 123800 | 124100 | 124100 | 123800 | 6831 |
| 452 | 20230816 | 110400 | 94306615800 | 124100 | 124100 | 124200 | 124100 | 2783 |
| 453 | 20230816 | 110300 | 93961198700 | 124100 | 124200 | 124200 | 124100 | 1540 |
| 454 | 20230816 | 110200 | 93770066600 | 124100 | 124300 | 124300 | 124100 | 1462 |
| 455 | 20230816 | 110100 | 93588507100 | 124200 | 124300 | 124400 | 124200 | 695 |
| 456 | 20230816 | 110000 | 93502161200 | 124400 | 124400 | 124400 | 124200 | 1568 |
| 457 | 20230816 | 105900 | 93307209400 | 124400 | 124100 | 124500 | 124100 | 557 |
| 458 | 20230816 | 105800 | 93237980500 | 124300 | 124300 | 124300 | 124100 | 1823 |
| 459 | 20230816 | 105700 | 93011599700 | 124200 | 124300 | 124400 | 124200 | 3194 |
| 460 | 20230816 | 105600 | 92614753500 | 124400 | 124500 | 124500 | 124300 | 2541 |
| 461 | 20230816 | 105500 | 92298812800 | 124500 | 124500 | 124500 | 124400 | 1028 |
| 462 | 20230816 | 105400 | 92170909800 | 124500 | 124600 | 124600 | 124400 | 1221 |
| 463 | 20230816 | 105300 | 92018891800 | 124600 | 124700 | 124700 | 124400 | 1456 |
| 464 | 20230816 | 105200 | 91837557700 | 124700 | 124700 | 124800 | 124600 | 986 |
| 465 | 20230816 | 105100 | 91714635600 | 124800 | 124600 | 124800 | 124400 | 2150 |
| 466 | 20230816 | 105000 | 91446932700 | 124700 | 125000 | 125000 | 124600 | 1152 |
| 467 | 20230816 | 104900 | 91303231600 | 125100 | 124600 | 125100 | 124500 | 2699 |
| 468 | 20230816 | 104800 | 90966338600 | 124600 | 125500 | 125500 | 124600 | 5523 |
| 469 | 20230816 | 104700 | 90276018100 | 125500 | 125600 | 125700 | 125300 | 5537 |
| 470 | 20230816 | 104600 | 89580527300 | 125600 | 125500 | 125600 | 125400 | 2295 |
| 471 | 20230816 | 104500 | 89292512600 | 125500 | 125200 | 125600 | 125100 | 3353 |
| 472 | 20230816 | 104400 | 88872127800 | 125200 | 125300 | 125400 | 125100 | 2824 |
| 473 | 20230816 | 104300 | 88518391100 | 125400 | 125200 | 125400 | 125200 | 1889 |
| 474 | 20230816 | 104200 | 88281675400 | 125300 | 125200 | 125300 | 125100 | 2017 |
| 475 | 20230816 | 104100 | 88029212300 | 125200 | 125200 | 125300 | 125100 | 2885 |
| 476 | 20230816 | 104000 | 87668071100 | 125200 | 125000 | 125200 | 124900 | 2415 |
| 477 | 20230816 | 103900 | 87366195300 | 125000 | 124600 | 125000 | 124600 | 1846 |
| 478 | 20230816 | 103800 | 87135623600 | 124700 | 124500 | 124700 | 124500 | 1343 |
| 479 | 20230816 | 103700 | 86968385000 | 124600 | 124600 | 124600 | 124400 | 1933 |
| 480 | 20230816 | 103600 | 86727670800 | 124600 | 124800 | 124800 | 124600 | 1498 |
| 481 | 20230816 | 103500 | 86540904700 | 124800 | 124700 | 124800 | 124600 | 760 |
| 482 | 20230816 | 103400 | 86446136700 | 124700 | 124600 | 124700 | 124500 | 913 |
| 483 | 20230816 | 103300 | 86332388000 | 124600 | 124600 | 124600 | 124300 | 1254 |
| 484 | 20230816 | 103200 | 86176323800 | 124500 | 125000 | 125000 | 124300 | 1897 |
| 485 | 20230816 | 103100 | 85939861900 | 124900 | 124900 | 125300 | 124800 | 6733 |
| 486 | 20230816 | 103000 | 85097793500 | 125000 | 124400 | 125000 | 124300 | 4200 |
| 487 | 20230816 | 102900 | 84574336000 | 124400 | 124400 | 124400 | 124300 | 1254 |
| 488 | 20230816 | 102800 | 84418379900 | 124300 | 124400 | 124400 | 124300 | 842 |
| 489 | 20230816 | 102700 | 84313668800 | 124300 | 124300 | 124400 | 124200 | 709 |
| 490 | 20230816 | 102600 | 84225523200 | 124300 | 124100 | 124300 | 124100 | 1038 |
| 491 | 20230816 | 102500 | 84096549700 | 124200 | 124200 | 124300 | 124100 | 1440 |
| 492 | 20230816 | 102400 | 83917698600 | 124200 | 124500 | 124500 | 124200 | 1261 |
| 493 | 20230816 | 102300 | 83760925200 | 124400 | 124300 | 124500 | 124100 | 1432 |
| 494 | 20230816 | 102200 | 83582810600 | 124400 | 123700 | 124400 | 123700 | 3517 |
| 495 | 20230816 | 102100 | 83146607200 | 123700 | 123800 | 123900 | 123700 | 1960 |
| 496 | 20230816 | 102000 | 82903966000 | 123800 | 124000 | 124000 | 123800 | 1717 |
| 497 | 20230816 | 101900 | 82691204800 | 124000 | 124000 | 124000 | 123900 | 1037 |
| 498 | 20230816 | 101800 | 82562636500 | 124000 | 124100 | 124100 | 123900 | 1096 |
| 499 | 20230816 | 101700 | 82426735900 | 124100 | 124000 | 124100 | 124000 | 1535 |
| 500 | 20230816 | 101600 | 82236328500 | 124000 | 124300 | 124300 | 123900 | 6325 |
| 501 | 20230816 | 101500 | 81451768800 | 124200 | 124500 | 124600 | 124200 | 3213 |
| 502 | 20230816 | 101400 | 81051941900 | 124500 | 124600 | 124600 | 124300 | 3013 |
| 503 | 20230816 | 101300 | 80676829700 | 124500 | 124400 | 124800 | 124400 | 3531 |
| 504 | 20230816 | 101200 | 80236971500 | 124400 | 124100 | 124400 | 124000 | 4809 |
| 505 | 20230816 | 101100 | 79639698300 | 124100 | 123900 | 124200 | 123900 | 2900 |
| 506 | 20230816 | 101000 | 79279959200 | 124000 | 123900 | 124000 | 123800 | 1683 |
| 507 | 20230816 | 100900 | 79071469600 | 123900 | 124000 | 124000 | 123800 | 2092 |
| 508 | 20230816 | 100800 | 78812255200 | 123900 | 123900 | 124000 | 123800 | 3191 |
| 509 | 20230816 | 100700 | 78416736800 | 124000 | 123600 | 124000 | 123600 | 2911 |
| 510 | 20230816 | 100600 | 78056509200 | 123700 | 123700 | 123700 | 123400 | 7807 |
| 511 | 20230816 | 100500 | 77091885600 | 123700 | 123900 | 123900 | 123700 | 3464 |
| 512 | 20230816 | 100400 | 76663236200 | 123800 | 123900 | 124000 | 123800 | 2090 |
| 513 | 20230816 | 100300 | 76404351200 | 123900 | 124000 | 124000 | 123900 | 1478 |
| 514 | 20230816 | 100200 | 76221196300 | 124000 | 123700 | 124000 | 123700 | 2362 |
| 515 | 20230816 | 100100 | 75928574500 | 123700 | 123800 | 123800 | 123600 | 2716 |
| 516 | 20230816 | 100000 | 75592600900 | 123700 | 124100 | 124200 | 123600 | 10320 |
| 517 | 20230816 | 095900 | 74314237500 | 124200 | 124100 | 124200 | 124000 | 1539 |
| 518 | 20230816 | 095800 | 74123289100 | 124100 | 124200 | 124200 | 124000 | 3415 |
| 519 | 20230816 | 095700 | 73699443700 | 124100 | 124100 | 124200 | 124100 | 2408 |
| 520 | 20230816 | 095600 | 73400539600 | 124100 | 124300 | 124300 | 124000 | 3586 |
| 521 | 20230816 | 095500 | 72955384000 | 124300 | 124000 | 124300 | 123900 | 8948 |
| 522 | 20230816 | 095400 | 71844992900 | 124100 | 123800 | 124100 | 123700 | 4326 |
| 523 | 20230816 | 095300 | 71309197400 | 123800 | 123500 | 124000 | 123400 | 7131 |
| 524 | 20230816 | 095200 | 70427473400 | 123500 | 123600 | 123600 | 123200 | 13514 |
| 525 | 20230816 | 095100 | 68759330700 | 123500 | 124000 | 124000 | 123500 | 11928 |
| 526 | 20230816 | 095000 | 67284280900 | 124000 | 124200 | 124200 | 123900 | 8411 |
| 527 | 20230816 | 094900 | 66240569700 | 124200 | 124000 | 124300 | 124000 | 4764 |
| 528 | 20230816 | 094800 | 65648965700 | 124000 | 123800 | 124200 | 123700 | 11266 |
| 529 | 20230816 | 094700 | 64253845300 | 123900 | 124800 | 124800 | 123700 | 28422 |
| 530 | 20230816 | 094600 | 60725446200 | 124700 | 125000 | 125200 | 124700 | 4145 |
| 531 | 20230816 | 094500 | 60208034700 | 125200 | 125500 | 125600 | 125000 | 2022 |
| 532 | 20230816 | 094400 | 59954786400 | 125500 | 125200 | 125600 | 124900 | 3197 |
| 533 | 20230816 | 094300 | 59553813000 | 124900 | 124900 | 125400 | 124700 | 6631 |
| 534 | 20230816 | 094200 | 58725126400 | 124800 | 124500 | 125000 | 124400 | 6748 |
| 535 | 20230816 | 094100 | 57884183000 | 124500 | 124600 | 124600 | 124400 | 6515 |
| 536 | 20230816 | 094000 | 57073138300 | 124600 | 124800 | 124800 | 124500 | 7275 |
| 537 | 20230816 | 093900 | 56166837400 | 124800 | 125100 | 125100 | 124600 | 6934 |
| 538 | 20230816 | 093800 | 55301243800 | 125000 | 125100 | 125200 | 125000 | 7259 |
| 539 | 20230816 | 093700 | 54393681800 | 125100 | 125300 | 125300 | 125100 | 4287 |
| 540 | 20230816 | 093600 | 53857116800 | 125200 | 125400 | 125500 | 125200 | 3415 |
| 541 | 20230816 | 093500 | 53429049700 | 125500 | 125700 | 125700 | 125400 | 3020 |
| 542 | 20230816 | 093400 | 53049963300 | 125600 | 125800 | 125800 | 125500 | 5560 |
| 543 | 20230816 | 093300 | 52351360300 | 125800 | 126000 | 126200 | 125700 | 2663 |
| 544 | 20230816 | 093200 | 52015857900 | 125900 | 126400 | 126400 | 125800 | 3125 |
| 545 | 20230816 | 093100 | 51622122900 | 126300 | 126700 | 126800 | 126300 | 2984 |
| 546 | 20230816 | 093000 | 51244728500 | 126500 | 125500 | 126800 | 125300 | 5944 |
| 547 | 20230816 | 092900 | 50497441500 | 125500 | 125900 | 126100 | 125500 | 9259 |
| 548 | 20230816 | 092800 | 49333049500 | 125800 | 126100 | 126300 | 125800 | 4905 |
| 549 | 20230816 | 092700 | 48714775900 | 126100 | 125900 | 126200 | 125700 | 6836 |
| 550 | 20230816 | 092600 | 47853911200 | 125800 | 126500 | 126900 | 125800 | 7156 |
| 551 | 20230816 | 092500 | 46951492500 | 126500 | 127200 | 127600 | 126500 | 8337 |
| 552 | 20230816 | 092400 | 45891510700 | 127400 | 128000 | 128100 | 127200 | 10514 |
| 553 | 20230816 | 092300 | 44548526200 | 128000 | 127800 | 128800 | 127200 | 12081 |
| 554 | 20230816 | 092200 | 43000383500 | 127800 | 126400 | 128300 | 126400 | 8953 |
| 555 | 20230816 | 092100 | 41858348500 | 126300 | 127500 | 127500 | 126100 | 7830 |
| 556 | 20230816 | 092000 | 40865158000 | 127500 | 126200 | 127500 | 125600 | 12893 |
| 557 | 20230816 | 091900 | 39231694400 | 126200 | 125500 | 126200 | 125400 | 7156 |
| 558 | 20230816 | 091800 | 38331965100 | 125500 | 125600 | 125700 | 125400 | 3638 |
| 559 | 20230816 | 091700 | 37875203900 | 125300 | 125800 | 126400 | 125200 | 16897 |
| 560 | 20230816 | 091600 | 35747249000 | 125800 | 124800 | 125900 | 124800 | 8477 |
| 561 | 20230816 | 091500 | 34683466000 | 124800 | 125200 | 125200 | 124500 | 7673 |
| 562 | 20230816 | 091400 | 33725266500 | 125200 | 124500 | 125200 | 124300 | 8526 |
| 563 | 20230816 | 091300 | 32661761400 | 124500 | 125000 | 125000 | 124300 | 9419 |
| 564 | 20230816 | 091200 | 31488405000 | 125000 | 125800 | 126000 | 124800 | 12842 |
| 565 | 20230816 | 091100 | 29879515300 | 125900 | 125100 | 126100 | 124700 | 8398 |
| 566 | 20230816 | 091000 | 28825781900 | 125000 | 125500 | 125600 | 124600 | 10227 |
| 567 | 20230816 | 090900 | 27547944700 | 125500 | 125900 | 126700 | 125200 | 25619 |
| 568 | 20230816 | 090800 | 24320327600 | 125900 | 125300 | 126100 | 125200 | 13010 |
| 569 | 20230816 | 090700 | 22683424600 | 125300 | 124800 | 125300 | 124700 | 13598 |
| 570 | 20230816 | 090600 | 20983482600 | 124800 | 123800 | 125000 | 123500 | 20711 |
| 571 | 20230816 | 090500 | 18412419800 | 123800 | 124600 | 125000 | 123700 | 25834 |
| 572 | 20230816 | 090400 | 15200350300 | 124700 | 124500 | 125100 | 124000 | 16913 |
| 573 | 20230816 | 090300 | 13096732400 | 125000 | 124300 | 125600 | 124100 | 17861 |
| 574 | 20230816 | 090200 | 10867926400 | 124300 | 124000 | 125500 | 124000 | 22393 |
| 575 | 20230816 | 090100 | 8082323300 | 124000 | 124600 | 125000 | 124000 | 27411 |
| 576 | 20230816 | 090000 | 4676109800 | 124700 | 126100 | 126400 | 124500 | 36997 |