34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 3 | 20230808 | 184300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20230808 | 184200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20230808 | 184100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20230808 | 184000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20230808 | 183900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20230808 | 183800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20230808 | 183700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20230808 | 183600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20230808 | 183500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20230808 | 183400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20230808 | 183300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20230808 | 183200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20230808 | 183100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20230808 | 183000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20230808 | 182900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20230808 | 182800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20230808 | 182700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20230808 | 182600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20230808 | 182500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20230808 | 182400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20230808 | 182300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20230808 | 182200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20230808 | 182100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20230808 | 182000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20230808 | 181900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20230808 | 181800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20230808 | 181700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20230808 | 181600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20230808 | 181500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20230808 | 181400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 33 | 20230808 | 181300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20230808 | 181200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20230808 | 181100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20230808 | 181000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20230808 | 180900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20230808 | 180800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20230808 | 180700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20230808 | 180600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20230808 | 180500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20230808 | 180400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20230808 | 180300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20230808 | 180200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20230808 | 180100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20230808 | 180000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20230808 | 175900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20230808 | 175800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20230808 | 175700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20230808 | 175600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20230808 | 175500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20230808 | 175400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20230808 | 175300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20230808 | 175200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20230808 | 175100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20230808 | 175000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20230808 | 174900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20230808 | 174800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20230808 | 174700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20230808 | 174600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20230808 | 174500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20230808 | 174400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 63 | 20230808 | 174300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20230808 | 174200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20230808 | 174100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20230808 | 174000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20230808 | 173900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20230808 | 173800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20230808 | 173700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20230808 | 173600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20230808 | 173500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20230808 | 173400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20230808 | 173300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20230808 | 173200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20230808 | 173100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20230808 | 173000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20230808 | 172900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20230808 | 172800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20230808 | 172700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20230808 | 172600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20230808 | 172500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20230808 | 172400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20230808 | 172300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20230808 | 172200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20230808 | 172100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20230808 | 172000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20230808 | 171900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20230808 | 171800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20230808 | 171700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20230808 | 171600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20230808 | 171500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20230808 | 171400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 93 | 20230808 | 171300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20230808 | 171200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20230808 | 171100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20230808 | 171000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20230808 | 170900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20230808 | 170800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20230808 | 170700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20230808 | 170600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20230808 | 170500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20230808 | 170400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20230808 | 170300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20230808 | 170200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20230808 | 170100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20230808 | 170000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20230808 | 165900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20230808 | 165800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20230808 | 165700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20230808 | 165600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20230808 | 165500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20230808 | 165400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20230808 | 165300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20230808 | 165200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20230808 | 165100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20230808 | 165000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20230808 | 164900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20230808 | 164800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20230808 | 164700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20230808 | 164600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20230808 | 164500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20230808 | 164400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 123 | 20230808 | 164300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20230808 | 164200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20230808 | 164100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20230808 | 164000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20230808 | 163900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20230808 | 163800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20230808 | 163700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20230808 | 163600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20230808 | 163500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20230808 | 163400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20230808 | 163300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20230808 | 163200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20230808 | 163100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20230808 | 163000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20230808 | 162900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20230808 | 162800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20230808 | 162700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20230808 | 162600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20230808 | 162500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20230808 | 162400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20230808 | 162300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20230808 | 162200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20230808 | 162100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20230808 | 162000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20230808 | 161900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20230808 | 161800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20230808 | 161700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20230808 | 161600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20230808 | 161500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20230808 | 161400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 153 | 20230808 | 161300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20230808 | 161200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20230808 | 161100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20230808 | 161000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20230808 | 160900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20230808 | 160800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20230808 | 160700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20230808 | 160600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20230808 | 160500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20230808 | 160400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20230808 | 160300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20230808 | 160200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20230808 | 160100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20230808 | 160000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20230808 | 155900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20230808 | 155800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20230808 | 155700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20230808 | 155600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20230808 | 155500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20230808 | 155400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20230808 | 155300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20230808 | 155200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20230808 | 155100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20230808 | 155000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20230808 | 154900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20230808 | 154800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20230808 | 154700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20230808 | 154600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20230808 | 154500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20230808 | 154400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 183 | 20230808 | 154300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 184 | 20230808 | 154200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20230808 | 154100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20230808 | 154000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 187 | 20230808 | 153900 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 188 | 20230808 | 153800 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 189 | 20230808 | 153700 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 190 | 20230808 | 153600 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 191 | 20230808 | 153500 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 192 | 20230808 | 153400 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 193 | 20230808 | 153300 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 194 | 20230808 | 153200 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 195 | 20230808 | 153100 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 196 | 20230808 | 153000 | 76466264500 | 115000 | 115000 | 115000 | 115000 | 14438 |
| 197 | 20230808 | 152900 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 198 | 20230808 | 152800 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 199 | 20230808 | 152700 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 200 | 20230808 | 152600 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 201 | 20230808 | 152500 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 202 | 20230808 | 152400 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 203 | 20230808 | 152300 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 204 | 20230808 | 152200 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 205 | 20230808 | 152100 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 206 | 20230808 | 152000 | 74805894500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 207 | 20230808 | 151900 | 74805894500 | 115000 | 114900 | 115100 | 114800 | 2568 |
| 208 | 20230808 | 151800 | 74510592600 | 114900 | 114900 | 115000 | 114600 | 3137 |
| 209 | 20230808 | 151700 | 74150582900 | 114800 | 115000 | 115000 | 114800 | 1284 |
| 210 | 20230808 | 151600 | 74003044700 | 114900 | 115100 | 115100 | 114900 | 1077 |
| 211 | 20230808 | 151500 | 73879203700 | 115000 | 115000 | 115100 | 115000 | 622 |
| 212 | 20230808 | 151400 | 73807651400 | 115100 | 114900 | 115100 | 114900 | 851 |
| 213 | 20230808 | 151300 | 73709780600 | 115100 | 115000 | 115100 | 114900 | 2165 |
| 214 | 20230808 | 151200 | 73460738300 | 115000 | 115000 | 115000 | 114900 | 477 |
| 215 | 20230808 | 151100 | 73405892000 | 115000 | 114800 | 115000 | 114700 | 1442 |
| 216 | 20230808 | 151000 | 73240283700 | 114800 | 114800 | 114800 | 114700 | 1215 |
| 217 | 20230808 | 150900 | 73100869500 | 114700 | 114500 | 114800 | 114500 | 1272 |
| 218 | 20230808 | 150800 | 72954993600 | 114500 | 114400 | 114700 | 114400 | 2103 |
| 219 | 20230808 | 150700 | 72714124800 | 114500 | 114700 | 114800 | 114400 | 1547 |
| 220 | 20230808 | 150600 | 72536802500 | 114800 | 114900 | 115000 | 114700 | 2408 |
| 221 | 20230808 | 150500 | 72260197600 | 115000 | 115100 | 115100 | 114900 | 1260 |
| 222 | 20230808 | 150400 | 72115250200 | 115000 | 115000 | 115100 | 114900 | 1467 |
| 223 | 20230808 | 150300 | 71946530600 | 114900 | 114900 | 115000 | 114900 | 1533 |
| 224 | 20230808 | 150200 | 71770310200 | 115000 | 114900 | 115000 | 114700 | 2112 |
| 225 | 20230808 | 150100 | 71527640400 | 115000 | 114900 | 115000 | 114800 | 1546 |
| 226 | 20230808 | 150000 | 71349924400 | 115000 | 114900 | 115100 | 114800 | 3394 |
| 227 | 20230808 | 145900 | 70959637500 | 114900 | 114800 | 114900 | 114700 | 1260 |
| 228 | 20230808 | 145800 | 70814952900 | 114700 | 114600 | 114800 | 114300 | 2072 |
| 229 | 20230808 | 145700 | 70577560600 | 114700 | 114600 | 114800 | 114400 | 1731 |
| 230 | 20230808 | 145600 | 70379248200 | 114600 | 114900 | 115000 | 114600 | 2256 |
| 231 | 20230808 | 145500 | 70120160000 | 114900 | 115000 | 115200 | 114600 | 3504 |
| 232 | 20230808 | 145400 | 69717565200 | 115100 | 115300 | 115300 | 115000 | 2350 |
| 233 | 20230808 | 145300 | 69446842700 | 115200 | 115100 | 115300 | 115000 | 1956 |
| 234 | 20230808 | 145200 | 69221563500 | 115100 | 115700 | 115700 | 115000 | 3979 |
| 235 | 20230808 | 145100 | 68762839800 | 115700 | 115500 | 115800 | 115400 | 8002 |
| 236 | 20230808 | 145000 | 67837653900 | 115500 | 114700 | 115500 | 114600 | 14328 |
| 237 | 20230808 | 144900 | 66189433400 | 114600 | 114300 | 114700 | 114300 | 3423 |
| 238 | 20230808 | 144800 | 65797544500 | 114300 | 114300 | 114400 | 114200 | 855 |
| 239 | 20230808 | 144700 | 65699824400 | 114300 | 114400 | 114400 | 114200 | 1148 |
| 240 | 20230808 | 144600 | 65568576200 | 114300 | 114400 | 114400 | 114300 | 351 |
| 241 | 20230808 | 144500 | 65528442100 | 114300 | 114400 | 114500 | 114300 | 744 |
| 242 | 20230808 | 144400 | 65443328500 | 114400 | 114500 | 114500 | 114300 | 1083 |
| 243 | 20230808 | 144300 | 65319408400 | 114400 | 114300 | 114500 | 114300 | 895 |
| 244 | 20230808 | 144200 | 65216998100 | 114300 | 114400 | 114400 | 114100 | 1344 |
| 245 | 20230808 | 144100 | 65063431400 | 114400 | 114300 | 114400 | 114200 | 1923 |
| 246 | 20230808 | 144000 | 64843560000 | 114300 | 114000 | 114300 | 113900 | 3659 |
| 247 | 20230808 | 143900 | 64426057200 | 113900 | 113900 | 114000 | 113900 | 613 |
| 248 | 20230808 | 143800 | 64356221100 | 113900 | 113800 | 114000 | 113800 | 1127 |
| 249 | 20230808 | 143700 | 64227852800 | 113800 | 114200 | 114200 | 113800 | 695 |
| 250 | 20230808 | 143600 | 64148627000 | 114200 | 114200 | 114300 | 114100 | 1612 |
| 251 | 20230808 | 143500 | 63964486400 | 114200 | 114000 | 114300 | 114000 | 1921 |
| 252 | 20230808 | 143400 | 63745091800 | 114200 | 114000 | 114200 | 113900 | 2146 |
| 253 | 20230808 | 143300 | 63500372300 | 113900 | 114100 | 114200 | 113900 | 2275 |
| 254 | 20230808 | 143200 | 63240841200 | 114200 | 113500 | 114200 | 113400 | 4416 |
| 255 | 20230808 | 143100 | 62737845600 | 113300 | 113300 | 113600 | 113200 | 1111 |
| 256 | 20230808 | 143000 | 62611935900 | 113300 | 113400 | 113400 | 113200 | 467 |
| 257 | 20230808 | 142900 | 62559053900 | 113400 | 113300 | 113500 | 113300 | 760 |
| 258 | 20230808 | 142800 | 62472893000 | 113400 | 113100 | 113400 | 113000 | 1368 |
| 259 | 20230808 | 142700 | 62318071700 | 113000 | 113100 | 113300 | 113000 | 1335 |
| 260 | 20230808 | 142600 | 62167138500 | 113200 | 113400 | 113400 | 113000 | 1287 |
| 261 | 20230808 | 142500 | 62021540900 | 113200 | 113600 | 113600 | 112900 | 1569 |
| 262 | 20230808 | 142400 | 61843942000 | 113500 | 113300 | 113600 | 113300 | 582 |
| 263 | 20230808 | 142300 | 61777921100 | 113100 | 113500 | 113500 | 113000 | 1118 |
| 264 | 20230808 | 142200 | 61651284800 | 113500 | 113400 | 113600 | 113300 | 380 |
| 265 | 20230808 | 142100 | 61608181000 | 113300 | 113500 | 113600 | 113300 | 438 |
| 266 | 20230808 | 142000 | 61558470500 | 113500 | 113200 | 113500 | 113000 | 829 |
| 267 | 20230808 | 141900 | 61464614700 | 113200 | 113200 | 113500 | 113200 | 1262 |
| 268 | 20230808 | 141800 | 61321617200 | 113200 | 113500 | 113500 | 113100 | 578 |
| 269 | 20230808 | 141700 | 61256088900 | 113500 | 113400 | 113500 | 113400 | 251 |
| 270 | 20230808 | 141600 | 61227620700 | 113500 | 113700 | 113700 | 113300 | 1752 |
| 271 | 20230808 | 141500 | 61028982900 | 113700 | 113400 | 113700 | 113300 | 568 |
| 272 | 20230808 | 141400 | 60964499800 | 113400 | 113300 | 113500 | 113000 | 1406 |
| 273 | 20230808 | 141300 | 60805426100 | 113300 | 113100 | 113500 | 113000 | 1262 |
| 274 | 20230808 | 141200 | 60662585000 | 113100 | 113100 | 113200 | 112900 | 1539 |
| 275 | 20230808 | 141100 | 60488582100 | 113200 | 113600 | 113600 | 112900 | 5353 |
| 276 | 20230808 | 141000 | 59883262800 | 113600 | 113800 | 113800 | 113400 | 824 |
| 277 | 20230808 | 140900 | 59789690600 | 113800 | 114200 | 114200 | 113700 | 1886 |
| 278 | 20230808 | 140800 | 59574646000 | 114000 | 114000 | 114200 | 114000 | 996 |
| 279 | 20230808 | 140700 | 59460990100 | 114100 | 113800 | 114100 | 113700 | 4100 |
| 280 | 20230808 | 140600 | 58993822700 | 113800 | 113900 | 113900 | 113500 | 658 |
| 281 | 20230808 | 140500 | 58918979600 | 113900 | 113800 | 113900 | 113800 | 423 |
| 282 | 20230808 | 140400 | 58870812000 | 113800 | 113800 | 113900 | 113700 | 627 |
| 283 | 20230808 | 140300 | 58799448600 | 113700 | 113400 | 113900 | 113300 | 1731 |
| 284 | 20230808 | 140200 | 58602933600 | 113300 | 113300 | 113500 | 113100 | 330 |
| 285 | 20230808 | 140100 | 58565535800 | 113400 | 113200 | 113400 | 113000 | 997 |
| 286 | 20230808 | 140000 | 58452736000 | 113100 | 113300 | 113300 | 113100 | 345 |
| 287 | 20230808 | 135900 | 58413673200 | 113300 | 113100 | 113300 | 113100 | 249 |
| 288 | 20230808 | 135800 | 58385479100 | 113200 | 113400 | 113400 | 113000 | 3748 |
| 289 | 20230808 | 135700 | 57961322400 | 113300 | 113400 | 113400 | 113300 | 270 |
| 290 | 20230808 | 135600 | 57930710300 | 113300 | 113300 | 113400 | 113200 | 573 |
| 291 | 20230808 | 135500 | 57865793000 | 113400 | 113400 | 113500 | 113300 | 236 |
| 292 | 20230808 | 135400 | 57839027200 | 113400 | 113600 | 113600 | 113300 | 1092 |
| 293 | 20230808 | 135300 | 57715186800 | 113500 | 113500 | 113600 | 113400 | 1240 |
| 294 | 20230808 | 135200 | 57574421400 | 113500 | 113600 | 113600 | 113400 | 592 |
| 295 | 20230808 | 135100 | 57507232900 | 113500 | 113500 | 113600 | 113400 | 536 |
| 296 | 20230808 | 135000 | 57446379600 | 113600 | 113400 | 113600 | 113400 | 830 |
| 297 | 20230808 | 134900 | 57352155800 | 113300 | 113400 | 113500 | 113100 | 603 |
| 298 | 20230808 | 134800 | 57283830900 | 113400 | 113900 | 113900 | 113200 | 1926 |
| 299 | 20230808 | 134700 | 57065287200 | 113500 | 113500 | 114000 | 113200 | 3465 |
| 300 | 20230808 | 134600 | 56671308900 | 113400 | 113400 | 113500 | 113300 | 278 |
| 301 | 20230808 | 134500 | 56639775900 | 113400 | 113200 | 113400 | 113200 | 429 |
| 302 | 20230808 | 134400 | 56591170100 | 113300 | 113400 | 113400 | 113100 | 576 |
| 303 | 20230808 | 134300 | 56525939800 | 113400 | 113500 | 113500 | 113300 | 719 |
| 304 | 20230808 | 134200 | 56444382100 | 113400 | 113500 | 113600 | 113400 | 297 |
| 305 | 20230808 | 134100 | 56410666800 | 113400 | 113200 | 113600 | 113200 | 1273 |
| 306 | 20230808 | 134000 | 56266260400 | 113300 | 113200 | 113400 | 113000 | 935 |
| 307 | 20230808 | 133900 | 56160379700 | 113100 | 113400 | 113500 | 113100 | 1866 |
| 308 | 20230808 | 133800 | 55949059800 | 113500 | 113600 | 113700 | 113400 | 2505 |
| 309 | 20230808 | 133700 | 55664712100 | 113600 | 114000 | 114100 | 113500 | 1514 |
| 310 | 20230808 | 133600 | 55492602800 | 113800 | 114000 | 114200 | 113800 | 2458 |
| 311 | 20230808 | 133500 | 55212410100 | 114000 | 113900 | 114000 | 113900 | 918 |
| 312 | 20230808 | 133400 | 55107793400 | 114000 | 113900 | 114000 | 113800 | 781 |
| 313 | 20230808 | 133300 | 55018830000 | 113900 | 114000 | 114000 | 113800 | 1002 |
| 314 | 20230808 | 133200 | 54904740100 | 113900 | 114000 | 114100 | 113900 | 820 |
| 315 | 20230808 | 133100 | 54811289700 | 114000 | 114100 | 114200 | 113900 | 1549 |
| 316 | 20230808 | 133000 | 54634668100 | 114100 | 114200 | 114300 | 114100 | 2688 |
| 317 | 20230808 | 132900 | 54327654000 | 114200 | 114100 | 114200 | 114100 | 890 |
| 318 | 20230808 | 132800 | 54226071800 | 114100 | 114000 | 114300 | 114000 | 2805 |
| 319 | 20230808 | 132700 | 53905862800 | 114000 | 113900 | 114400 | 113800 | 2875 |
| 320 | 20230808 | 132600 | 53577895300 | 113800 | 114000 | 114000 | 113600 | 1580 |
| 321 | 20230808 | 132500 | 53397986400 | 114000 | 114400 | 114500 | 113900 | 2467 |
| 322 | 20230808 | 132400 | 53116240300 | 114400 | 114500 | 114900 | 114300 | 7456 |
| 323 | 20230808 | 132300 | 52262067300 | 114500 | 114000 | 114500 | 114000 | 3614 |
| 324 | 20230808 | 132200 | 51849043800 | 114000 | 114000 | 114200 | 113800 | 5060 |
| 325 | 20230808 | 132100 | 51272266900 | 114000 | 113700 | 114100 | 113700 | 1658 |
| 326 | 20230808 | 132000 | 51083335400 | 113600 | 114100 | 114200 | 113200 | 4203 |
| 327 | 20230808 | 131900 | 50605097800 | 114100 | 113800 | 114100 | 113700 | 4541 |
| 328 | 20230808 | 131800 | 50087806700 | 113700 | 113700 | 113800 | 113700 | 2319 |
| 329 | 20230808 | 131700 | 49824019400 | 113700 | 113600 | 113700 | 113500 | 3000 |
| 330 | 20230808 | 131600 | 49483107500 | 113600 | 113200 | 113600 | 113200 | 2242 |
| 331 | 20230808 | 131500 | 49228576400 | 113300 | 113300 | 113600 | 113100 | 5349 |
| 332 | 20230808 | 131400 | 48621850200 | 113300 | 112900 | 113300 | 112800 | 6122 |
| 333 | 20230808 | 131300 | 47929994500 | 112900 | 112900 | 112900 | 112800 | 824 |
| 334 | 20230808 | 131200 | 47836993200 | 112900 | 112800 | 112900 | 112700 | 582 |
| 335 | 20230808 | 131100 | 47771307700 | 112700 | 112500 | 112900 | 112500 | 3198 |
| 336 | 20230808 | 131000 | 47410717600 | 112500 | 112500 | 112600 | 112500 | 336 |
| 337 | 20230808 | 130900 | 47372901000 | 112600 | 112700 | 112700 | 112600 | 338 |
| 338 | 20230808 | 130800 | 47334826600 | 112700 | 112400 | 112700 | 112400 | 1974 |
| 339 | 20230808 | 130700 | 47112639000 | 112500 | 112400 | 112500 | 112400 | 499 |
| 340 | 20230808 | 130600 | 47056528100 | 112400 | 112500 | 112500 | 112400 | 239 |
| 341 | 20230808 | 130500 | 47029651300 | 112500 | 112500 | 112500 | 112400 | 405 |
| 342 | 20230808 | 130400 | 46984092500 | 112500 | 112400 | 112500 | 112300 | 968 |
| 343 | 20230808 | 130300 | 46875275500 | 112300 | 112400 | 112400 | 112200 | 114 |
| 344 | 20230808 | 130200 | 46862468000 | 112400 | 112200 | 112400 | 112200 | 209 |
| 345 | 20230808 | 130100 | 46839010300 | 112200 | 112200 | 112400 | 112000 | 1416 |
| 346 | 20230808 | 130000 | 46680086300 | 112000 | 111900 | 112200 | 111800 | 1000 |
| 347 | 20230808 | 125900 | 46568095100 | 111900 | 111900 | 112000 | 111900 | 249 |
| 348 | 20230808 | 125800 | 46540228500 | 112000 | 112100 | 112100 | 111900 | 725 |
| 349 | 20230808 | 125700 | 46459061200 | 112100 | 112000 | 112100 | 112000 | 353 |
| 350 | 20230808 | 125600 | 46419505400 | 112000 | 112100 | 112100 | 112000 | 199 |
| 351 | 20230808 | 125500 | 46397203300 | 112100 | 112000 | 112100 | 112000 | 161 |
| 352 | 20230808 | 125400 | 46379162700 | 112100 | 112200 | 112200 | 111900 | 777 |
| 353 | 20230808 | 125300 | 46292105000 | 112200 | 112100 | 112200 | 112100 | 559 |
| 354 | 20230808 | 125200 | 46229439600 | 112100 | 112200 | 112200 | 112100 | 180 |
| 355 | 20230808 | 125100 | 46209247100 | 112200 | 112200 | 112200 | 112100 | 236 |
| 356 | 20230808 | 125000 | 46182789300 | 112100 | 112200 | 112200 | 112100 | 367 |
| 357 | 20230808 | 124900 | 46141640900 | 112200 | 112200 | 112300 | 112100 | 552 |
| 358 | 20230808 | 124800 | 46079722000 | 112200 | 112200 | 112300 | 112200 | 126 |
| 359 | 20230808 | 124700 | 46065582300 | 112200 | 112300 | 112300 | 112200 | 370 |
| 360 | 20230808 | 124600 | 46024046700 | 112300 | 112300 | 112500 | 112200 | 1235 |
| 361 | 20230808 | 124500 | 45885250800 | 112400 | 112400 | 112400 | 112200 | 991 |
| 362 | 20230808 | 124400 | 45773957800 | 112400 | 112000 | 112400 | 112000 | 2797 |
| 363 | 20230808 | 124300 | 45460090700 | 112000 | 112100 | 112100 | 111800 | 664 |
| 364 | 20230808 | 124200 | 45385796800 | 112000 | 112100 | 112100 | 112000 | 434 |
| 365 | 20230808 | 124100 | 45337176100 | 112100 | 112100 | 112200 | 112100 | 372 |
| 366 | 20230808 | 124000 | 45295474300 | 112100 | 112100 | 112200 | 112000 | 227 |
| 367 | 20230808 | 123900 | 45270025300 | 112100 | 112200 | 112200 | 112000 | 361 |
| 368 | 20230808 | 123800 | 45229551300 | 112200 | 112200 | 112200 | 112000 | 489 |
| 369 | 20230808 | 123700 | 45174729800 | 112200 | 112000 | 112200 | 112000 | 625 |
| 370 | 20230808 | 123600 | 45104627500 | 112100 | 112200 | 112200 | 112000 | 442 |
| 371 | 20230808 | 123500 | 45055072700 | 112100 | 112200 | 112300 | 112100 | 689 |
| 372 | 20230808 | 123400 | 44977819800 | 112300 | 112300 | 112500 | 112100 | 403 |
| 373 | 20230808 | 123300 | 44932544100 | 112200 | 112100 | 112600 | 112000 | 2544 |
| 374 | 20230808 | 123200 | 44646627200 | 112000 | 111800 | 112100 | 111500 | 946 |
| 375 | 20230808 | 123100 | 44540749000 | 111700 | 111500 | 111700 | 111400 | 1240 |
| 376 | 20230808 | 123000 | 44402378400 | 111200 | 111500 | 111500 | 111200 | 604 |
| 377 | 20230808 | 122900 | 44335163300 | 111500 | 111500 | 111600 | 111400 | 140 |
| 378 | 20230808 | 122800 | 44319552800 | 111500 | 111300 | 111600 | 111200 | 525 |
| 379 | 20230808 | 122700 | 44261117600 | 111200 | 111600 | 111700 | 111100 | 1987 |
| 380 | 20230808 | 122600 | 44040053300 | 111700 | 111600 | 111900 | 111500 | 607 |
| 381 | 20230808 | 122500 | 43972348500 | 111600 | 111900 | 111900 | 111600 | 369 |
| 382 | 20230808 | 122400 | 43931107600 | 111900 | 111700 | 112000 | 111600 | 250 |
| 383 | 20230808 | 122300 | 43903165700 | 111800 | 111500 | 112000 | 111400 | 1527 |
| 384 | 20230808 | 122200 | 43732628300 | 111500 | 111400 | 111500 | 111400 | 79 |
| 385 | 20230808 | 122100 | 43723827000 | 111400 | 111500 | 111500 | 111300 | 1111 |
| 386 | 20230808 | 122000 | 43600131500 | 111500 | 111600 | 111600 | 111400 | 619 |
| 387 | 20230808 | 121900 | 43531116100 | 111500 | 111800 | 111800 | 111500 | 544 |
| 388 | 20230808 | 121800 | 43470379800 | 111800 | 111800 | 111800 | 111700 | 213 |
| 389 | 20230808 | 121700 | 43446569800 | 111700 | 111600 | 111800 | 111600 | 271 |
| 390 | 20230808 | 121600 | 43416307800 | 111700 | 111600 | 111700 | 111600 | 346 |
| 391 | 20230808 | 121500 | 43377672500 | 111600 | 111600 | 111700 | 111500 | 627 |
| 392 | 20230808 | 121400 | 43307681700 | 111600 | 111500 | 111600 | 111400 | 343 |
| 393 | 20230808 | 121300 | 43269423500 | 111400 | 111600 | 111700 | 111400 | 608 |
| 394 | 20230808 | 121200 | 43201626500 | 111500 | 111600 | 111700 | 111500 | 371 |
| 395 | 20230808 | 121100 | 43160227900 | 111600 | 111700 | 111700 | 111600 | 89 |
| 396 | 20230808 | 121000 | 43150292500 | 111700 | 111300 | 111700 | 111300 | 607 |
| 397 | 20230808 | 120900 | 43082563100 | 111400 | 111700 | 111800 | 111400 | 1387 |
| 398 | 20230808 | 120800 | 42927787600 | 111700 | 111800 | 111900 | 111600 | 728 |
| 399 | 20230808 | 120700 | 42846459900 | 111800 | 111500 | 111800 | 111400 | 414 |
| 400 | 20230808 | 120600 | 42800262200 | 111400 | 111300 | 111400 | 111200 | 1249 |
| 401 | 20230808 | 120500 | 42661231900 | 111300 | 111600 | 111600 | 111300 | 1560 |
| 402 | 20230808 | 120400 | 42487327900 | 111600 | 111800 | 111800 | 111600 | 1331 |
| 403 | 20230808 | 120300 | 42338672800 | 111900 | 112200 | 112200 | 111900 | 1053 |
| 404 | 20230808 | 120200 | 42220721200 | 112200 | 112000 | 112200 | 111900 | 846 |
| 405 | 20230808 | 120100 | 42125910200 | 112000 | 112600 | 112600 | 112000 | 3407 |
| 406 | 20230808 | 120000 | 41743590800 | 112600 | 112700 | 112700 | 112500 | 472 |
| 407 | 20230808 | 115900 | 41690459900 | 112700 | 112500 | 112700 | 112300 | 693 |
| 408 | 20230808 | 115800 | 41612499100 | 112500 | 112500 | 112500 | 112300 | 785 |
| 409 | 20230808 | 115700 | 41524259900 | 112500 | 112700 | 112800 | 112400 | 134 |
| 410 | 20230808 | 115600 | 41509169000 | 112800 | 112500 | 112800 | 112400 | 2012 |
| 411 | 20230808 | 115500 | 41282544000 | 112700 | 112500 | 112800 | 112300 | 916 |
| 412 | 20230808 | 115400 | 41179454800 | 112400 | 113000 | 113100 | 112400 | 5304 |
| 413 | 20230808 | 115300 | 40580840000 | 112800 | 112500 | 113100 | 112500 | 10438 |
| 414 | 20230808 | 115200 | 39402813600 | 112600 | 112500 | 112600 | 112400 | 1505 |
| 415 | 20230808 | 115100 | 39233458400 | 112500 | 112400 | 112500 | 112400 | 572 |
| 416 | 20230808 | 115000 | 39169144500 | 112400 | 112200 | 112500 | 112200 | 665 |
| 417 | 20230808 | 114900 | 39094429900 | 112200 | 112000 | 112300 | 112000 | 942 |
| 418 | 20230808 | 114800 | 38988769900 | 112100 | 112000 | 112100 | 111900 | 438 |
| 419 | 20230808 | 114700 | 38939696500 | 112000 | 111900 | 112000 | 111900 | 748 |
| 420 | 20230808 | 114600 | 38855969700 | 111900 | 111900 | 112000 | 111800 | 285 |
| 421 | 20230808 | 114500 | 38824076700 | 111900 | 112200 | 112200 | 111900 | 952 |
| 422 | 20230808 | 114400 | 38717457100 | 112100 | 112300 | 112300 | 112100 | 695 |
| 423 | 20230808 | 114300 | 38639503300 | 112300 | 112400 | 112400 | 112200 | 660 |
| 424 | 20230808 | 114200 | 38565382600 | 112300 | 112400 | 112600 | 112300 | 774 |
| 425 | 20230808 | 114100 | 38478398000 | 112400 | 112700 | 112700 | 112400 | 1136 |
| 426 | 20230808 | 114000 | 38350576400 | 112700 | 112600 | 112700 | 112500 | 1081 |
| 427 | 20230808 | 113900 | 38228844600 | 112600 | 112700 | 112700 | 112500 | 593 |
| 428 | 20230808 | 113800 | 38162066100 | 112700 | 112600 | 112700 | 112600 | 360 |
| 429 | 20230808 | 113700 | 38121525000 | 112600 | 112700 | 112800 | 112400 | 1320 |
| 430 | 20230808 | 113600 | 37972842500 | 112600 | 112700 | 112800 | 112600 | 1061 |
| 431 | 20230808 | 113500 | 37853276100 | 112700 | 112400 | 112800 | 112400 | 4701 |
| 432 | 20230808 | 113400 | 37323846400 | 112400 | 112100 | 112400 | 112100 | 1779 |
| 433 | 20230808 | 113300 | 37124103400 | 112000 | 112100 | 112200 | 112000 | 530 |
| 434 | 20230808 | 113200 | 37064716300 | 112100 | 112000 | 112300 | 112000 | 502 |
| 435 | 20230808 | 113100 | 37008412400 | 112100 | 112200 | 112300 | 112000 | 591 |
| 436 | 20230808 | 113000 | 36942145500 | 112200 | 112300 | 112400 | 111900 | 1346 |
| 437 | 20230808 | 112900 | 36791001800 | 112300 | 112000 | 112400 | 111900 | 2714 |
| 438 | 20230808 | 112800 | 36486769400 | 112000 | 112300 | 112300 | 111900 | 825 |
| 439 | 20230808 | 112700 | 36394292300 | 112100 | 112000 | 112200 | 111900 | 1147 |
| 440 | 20230808 | 112600 | 36265713000 | 112000 | 112000 | 112200 | 111900 | 739 |
| 441 | 20230808 | 112500 | 36182927100 | 112000 | 112000 | 112000 | 111800 | 833 |
| 442 | 20230808 | 112400 | 36089686100 | 112000 | 112000 | 112200 | 111700 | 2808 |
| 443 | 20230808 | 112300 | 35775317300 | 112100 | 111500 | 112100 | 111500 | 1772 |
| 444 | 20230808 | 112200 | 35576946100 | 111800 | 111900 | 112000 | 111500 | 2951 |
| 445 | 20230808 | 112100 | 35247182400 | 111900 | 111900 | 112000 | 111700 | 1864 |
| 446 | 20230808 | 112000 | 35038621300 | 111900 | 111700 | 111900 | 111700 | 2142 |
| 447 | 20230808 | 111900 | 34799169000 | 111700 | 111100 | 111900 | 111100 | 5316 |
| 448 | 20230808 | 111800 | 34207053800 | 111100 | 111200 | 111300 | 110900 | 1720 |
| 449 | 20230808 | 111700 | 34016167100 | 111300 | 111300 | 111300 | 111100 | 276 |
| 450 | 20230808 | 111600 | 33985480300 | 111400 | 111300 | 111400 | 111000 | 1615 |
| 451 | 20230808 | 111500 | 33805878900 | 111200 | 111000 | 111300 | 111000 | 444 |
| 452 | 20230808 | 111400 | 33756503900 | 111200 | 111000 | 111200 | 110800 | 946 |
| 453 | 20230808 | 111300 | 33651503300 | 110800 | 110700 | 111000 | 110600 | 816 |
| 454 | 20230808 | 111200 | 33561031800 | 110700 | 110500 | 110800 | 110500 | 189 |
| 455 | 20230808 | 111100 | 33540118100 | 110500 | 110900 | 111100 | 110500 | 2221 |
| 456 | 20230808 | 111000 | 33294306300 | 110800 | 111100 | 111100 | 110800 | 676 |
| 457 | 20230808 | 110900 | 33219316600 | 111000 | 111100 | 111200 | 111000 | 368 |
| 458 | 20230808 | 110800 | 33178443900 | 111000 | 111100 | 111200 | 111000 | 302 |
| 459 | 20230808 | 110700 | 33144892500 | 111000 | 110800 | 111100 | 110800 | 529 |
| 460 | 20230808 | 110600 | 33086231000 | 110800 | 110900 | 110900 | 110700 | 277 |
| 461 | 20230808 | 110500 | 33055532200 | 110900 | 110800 | 110900 | 110800 | 218 |
| 462 | 20230808 | 110400 | 33031357700 | 110800 | 110700 | 110900 | 110700 | 640 |
| 463 | 20230808 | 110300 | 32960472400 | 110600 | 111000 | 111000 | 110600 | 862 |
| 464 | 20230808 | 110200 | 32865006300 | 111000 | 111100 | 111200 | 110800 | 752 |
| 465 | 20230808 | 110100 | 32781575700 | 111100 | 110900 | 111200 | 110900 | 522 |
| 466 | 20230808 | 110000 | 32723585500 | 110900 | 111200 | 111300 | 110900 | 1266 |
| 467 | 20230808 | 105900 | 32583005100 | 111200 | 111400 | 111500 | 111100 | 673 |
| 468 | 20230808 | 105800 | 32508172600 | 111400 | 111300 | 111500 | 111300 | 346 |
| 469 | 20230808 | 105700 | 32469610800 | 111300 | 111400 | 111500 | 111200 | 240 |
| 470 | 20230808 | 105600 | 32442883200 | 111400 | 111300 | 111400 | 111200 | 401 |
| 471 | 20230808 | 105500 | 32398238300 | 111300 | 111400 | 111500 | 111300 | 359 |
| 472 | 20230808 | 105400 | 32358235800 | 111500 | 111400 | 111600 | 111400 | 116 |
| 473 | 20230808 | 105300 | 32345308200 | 111400 | 111500 | 111700 | 111300 | 1516 |
| 474 | 20230808 | 105200 | 32176149900 | 111400 | 111700 | 111700 | 111400 | 408 |
| 475 | 20230808 | 105100 | 32130625800 | 111700 | 110800 | 111700 | 110800 | 2976 |
| 476 | 20230808 | 105000 | 31799233200 | 110800 | 111000 | 111000 | 110600 | 490 |
| 477 | 20230808 | 104900 | 31744997100 | 111000 | 110800 | 111000 | 110700 | 546 |
| 478 | 20230808 | 104800 | 31684462000 | 110700 | 110800 | 110800 | 110700 | 376 |
| 479 | 20230808 | 104700 | 31642817500 | 110700 | 110800 | 110800 | 110700 | 295 |
| 480 | 20230808 | 104600 | 31610137800 | 110700 | 110600 | 110900 | 110600 | 172 |
| 481 | 20230808 | 104500 | 31591097400 | 110600 | 110700 | 110800 | 110500 | 650 |
| 482 | 20230808 | 104400 | 31519170200 | 110800 | 111500 | 111500 | 110700 | 1693 |
| 483 | 20230808 | 104300 | 31331181900 | 111600 | 111400 | 111600 | 111400 | 864 |
| 484 | 20230808 | 104200 | 31234846200 | 111500 | 111400 | 111500 | 111300 | 645 |
| 485 | 20230808 | 104100 | 31163003800 | 111300 | 111500 | 111500 | 111200 | 827 |
| 486 | 20230808 | 104000 | 31070953000 | 111400 | 111400 | 111500 | 111200 | 572 |
| 487 | 20230808 | 103900 | 31007245400 | 111400 | 111200 | 111400 | 111100 | 684 |
| 488 | 20230808 | 103800 | 30931114600 | 111100 | 111000 | 111200 | 111000 | 313 |
| 489 | 20230808 | 103700 | 30896338000 | 111100 | 111100 | 111100 | 111000 | 325 |
| 490 | 20230808 | 103600 | 30860246700 | 111100 | 111100 | 111100 | 111000 | 232 |
| 491 | 20230808 | 103500 | 30834476200 | 111100 | 111200 | 111200 | 111000 | 211 |
| 492 | 20230808 | 103400 | 30811032100 | 111200 | 111100 | 111200 | 111000 | 399 |
| 493 | 20230808 | 103300 | 30766711500 | 111100 | 111100 | 111100 | 111000 | 289 |
| 494 | 20230808 | 103200 | 30734609000 | 111100 | 110800 | 111100 | 110600 | 4513 |
| 495 | 20230808 | 103100 | 30234817000 | 110800 | 110800 | 110800 | 110500 | 569 |
| 496 | 20230808 | 103000 | 30171850400 | 110800 | 110700 | 110800 | 110600 | 405 |
| 497 | 20230808 | 102900 | 30127019200 | 110600 | 110300 | 111000 | 110300 | 2310 |
| 498 | 20230808 | 102800 | 29871544400 | 110300 | 110400 | 110500 | 110300 | 1093 |
| 499 | 20230808 | 102700 | 29750886400 | 110500 | 110700 | 110800 | 110500 | 1517 |
| 500 | 20230808 | 102600 | 29583106500 | 110800 | 110700 | 110800 | 110600 | 938 |
| 501 | 20230808 | 102500 | 29479305100 | 110700 | 110700 | 110800 | 110500 | 443 |
| 502 | 20230808 | 102400 | 29430308700 | 110800 | 110800 | 110900 | 110700 | 406 |
| 503 | 20230808 | 102300 | 29385326400 | 110800 | 110800 | 110900 | 110600 | 3716 |
| 504 | 20230808 | 102200 | 28973874600 | 110800 | 110900 | 111000 | 110800 | 671 |
| 505 | 20230808 | 102100 | 28899437700 | 110900 | 111000 | 111100 | 110700 | 1617 |
| 506 | 20230808 | 102000 | 28720131300 | 111000 | 110600 | 111100 | 110600 | 2132 |
| 507 | 20230808 | 101900 | 28483754600 | 110700 | 110800 | 110900 | 110600 | 1243 |
| 508 | 20230808 | 101800 | 28346189400 | 110800 | 111100 | 111100 | 110700 | 1588 |
| 509 | 20230808 | 101700 | 28170109000 | 111000 | 111300 | 111400 | 111000 | 2643 |
| 510 | 20230808 | 101600 | 27876323900 | 111300 | 111500 | 111500 | 111300 | 1112 |
| 511 | 20230808 | 101500 | 27752418500 | 111400 | 111300 | 111600 | 111100 | 1584 |
| 512 | 20230808 | 101400 | 27575970800 | 111300 | 111600 | 111600 | 111000 | 3777 |
| 513 | 20230808 | 101300 | 27155808200 | 111600 | 111800 | 112000 | 111500 | 4530 |
| 514 | 20230808 | 101200 | 26650441100 | 111600 | 112800 | 112800 | 111500 | 5479 |
| 515 | 20230808 | 101100 | 26036074300 | 112800 | 112900 | 113000 | 112500 | 4717 |
| 516 | 20230808 | 101000 | 25503881600 | 112900 | 112500 | 113000 | 112500 | 7232 |
| 517 | 20230808 | 100900 | 24688208900 | 112500 | 112100 | 112500 | 112000 | 8820 |
| 518 | 20230808 | 100800 | 23698198000 | 112000 | 111800 | 112000 | 111800 | 2596 |
| 519 | 20230808 | 100700 | 23407623400 | 111800 | 111600 | 111800 | 111600 | 1292 |
| 520 | 20230808 | 100600 | 23263285800 | 111600 | 111800 | 111800 | 111500 | 1075 |
| 521 | 20230808 | 100500 | 23143301200 | 111600 | 112000 | 112100 | 111300 | 1308 |
| 522 | 20230808 | 100400 | 22997150600 | 112000 | 111200 | 112200 | 111200 | 6430 |
| 523 | 20230808 | 100300 | 22278172400 | 110900 | 111000 | 111200 | 110700 | 1881 |
| 524 | 20230808 | 100200 | 22069255700 | 111000 | 110700 | 111000 | 110500 | 2889 |
| 525 | 20230808 | 100100 | 21749451900 | 110700 | 111000 | 111000 | 110500 | 2835 |
| 526 | 20230808 | 100000 | 21435382200 | 111000 | 111100 | 111400 | 111000 | 1678 |
| 527 | 20230808 | 095900 | 21248866800 | 111200 | 111200 | 111300 | 111100 | 603 |
| 528 | 20230808 | 095800 | 21181839200 | 111400 | 111400 | 111600 | 111300 | 827 |
| 529 | 20230808 | 095700 | 21089683300 | 111500 | 111000 | 111500 | 111000 | 1545 |
| 530 | 20230808 | 095600 | 20917868700 | 110800 | 110600 | 111000 | 110600 | 3299 |
| 531 | 20230808 | 095500 | 20552453000 | 110600 | 111000 | 111000 | 110600 | 1586 |
| 532 | 20230808 | 095400 | 20376693600 | 110900 | 111100 | 111200 | 110900 | 1349 |
| 533 | 20230808 | 095300 | 20226899300 | 111100 | 111100 | 111100 | 110900 | 1087 |
| 534 | 20230808 | 095200 | 20106219400 | 111100 | 110900 | 111100 | 110800 | 865 |
| 535 | 20230808 | 095100 | 20010245400 | 110800 | 110800 | 110900 | 110800 | 566 |
| 536 | 20230808 | 095000 | 19947514000 | 110900 | 110900 | 110900 | 110700 | 257 |
| 537 | 20230808 | 094900 | 19919039400 | 110900 | 110600 | 111000 | 110500 | 2080 |
| 538 | 20230808 | 094800 | 19688775900 | 110600 | 110600 | 110800 | 110600 | 514 |
| 539 | 20230808 | 094700 | 19631885200 | 110600 | 110400 | 110700 | 110200 | 1379 |
| 540 | 20230808 | 094600 | 19479556000 | 110200 | 110700 | 110800 | 110100 | 3689 |
| 541 | 20230808 | 094500 | 19072141300 | 110800 | 110900 | 111200 | 110800 | 2319 |
| 542 | 20230808 | 094400 | 18814804800 | 110900 | 110900 | 111200 | 110900 | 620 |
| 543 | 20230808 | 094300 | 18745993700 | 110800 | 111000 | 111200 | 110800 | 2317 |
| 544 | 20230808 | 094200 | 18489019600 | 111000 | 111600 | 111600 | 110900 | 3121 |
| 545 | 20230808 | 094100 | 18141747700 | 111600 | 111500 | 111900 | 111500 | 2133 |
| 546 | 20230808 | 094000 | 17903495900 | 111600 | 111500 | 111900 | 111400 | 3089 |
| 547 | 20230808 | 093900 | 17558443400 | 111500 | 112300 | 112300 | 111300 | 5894 |
| 548 | 20230808 | 093800 | 16899414400 | 112200 | 111600 | 112300 | 111500 | 10421 |
| 549 | 20230808 | 093700 | 15732913400 | 111500 | 111400 | 111600 | 111100 | 5695 |
| 550 | 20230808 | 093600 | 15098476900 | 111400 | 110900 | 111400 | 110700 | 4643 |
| 551 | 20230808 | 093500 | 14582805800 | 110800 | 110300 | 111000 | 110300 | 2462 |
| 552 | 20230808 | 093400 | 14310494100 | 110300 | 110700 | 110700 | 110100 | 3471 |
| 553 | 20230808 | 093300 | 13927283000 | 110600 | 110800 | 110900 | 110300 | 4175 |
| 554 | 20230808 | 093200 | 13465444700 | 110800 | 110300 | 110900 | 110200 | 3416 |
| 555 | 20230808 | 093100 | 13087918100 | 110300 | 110000 | 110400 | 110000 | 1377 |
| 556 | 20230808 | 093000 | 12936052200 | 110300 | 110300 | 110300 | 110000 | 1971 |
| 557 | 20230808 | 092900 | 12718890500 | 110300 | 110400 | 110500 | 110100 | 1258 |
| 558 | 20230808 | 092800 | 12580100500 | 110400 | 110200 | 110400 | 109700 | 2756 |
| 559 | 20230808 | 092700 | 12276880300 | 110100 | 110700 | 110800 | 110100 | 2082 |
| 560 | 20230808 | 092600 | 12046805800 | 110700 | 110000 | 110900 | 110000 | 4330 |
| 561 | 20230808 | 092500 | 11568037900 | 110100 | 109500 | 110100 | 109300 | 4598 |
| 562 | 20230808 | 092400 | 11063478500 | 109500 | 109100 | 109500 | 109100 | 2136 |
| 563 | 20230808 | 092300 | 10829950400 | 109100 | 108600 | 109200 | 108400 | 1765 |
| 564 | 20230808 | 092200 | 10637562400 | 108700 | 108500 | 108700 | 108200 | 2333 |
| 565 | 20230808 | 092100 | 10384474800 | 108500 | 108100 | 108700 | 108100 | 2332 |
| 566 | 20230808 | 092000 | 10131909500 | 108100 | 108200 | 108400 | 108100 | 3514 |
| 567 | 20230808 | 091900 | 9751627500 | 108200 | 108300 | 108300 | 108100 | 3497 |
| 568 | 20230808 | 091800 | 9373231900 | 108300 | 108500 | 108600 | 108200 | 3571 |
| 569 | 20230808 | 091700 | 8986220800 | 108500 | 108700 | 109000 | 108500 | 3150 |
| 570 | 20230808 | 091600 | 8644125300 | 108800 | 109100 | 109100 | 108600 | 1517 |
| 571 | 20230808 | 091500 | 8478988400 | 109000 | 109500 | 109600 | 109000 | 1472 |
| 572 | 20230808 | 091400 | 8318154200 | 109500 | 109900 | 109900 | 109400 | 1031 |
| 573 | 20230808 | 091300 | 8205142400 | 109600 | 108600 | 110000 | 108400 | 5288 |
| 574 | 20230808 | 091200 | 7627892000 | 108600 | 109300 | 109400 | 108600 | 3241 |
| 575 | 20230808 | 091100 | 7274815000 | 109300 | 109500 | 109500 | 109100 | 4715 |
| 576 | 20230808 | 091000 | 6759242600 | 109500 | 109500 | 109600 | 109400 | 1424 |
| 577 | 20230808 | 090900 | 6603401700 | 109400 | 109700 | 109800 | 109400 | 2659 |
| 578 | 20230808 | 090800 | 6312133000 | 109700 | 109800 | 110000 | 109600 | 3315 |
| 579 | 20230808 | 090700 | 5948308900 | 109900 | 110500 | 110500 | 109900 | 4339 |
| 580 | 20230808 | 090600 | 5470329700 | 110500 | 110800 | 110800 | 110400 | 3421 |
| 581 | 20230808 | 090500 | 5092107000 | 110800 | 110400 | 111400 | 110300 | 1597 |
| 582 | 20230808 | 090400 | 4914907500 | 110400 | 111000 | 111500 | 110300 | 3899 |
| 583 | 20230808 | 090300 | 4482716100 | 111000 | 111700 | 111900 | 110400 | 7909 |
| 584 | 20230808 | 090200 | 3603164900 | 111700 | 111700 | 112200 | 111600 | 7567 |
| 585 | 20230808 | 090100 | 2755619600 | 111500 | 111200 | 111800 | 110700 | 11231 |
| 586 | 20230808 | 090000 | 1507316600 | 110700 | 109000 | 111200 | 109000 | 13091 |