34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 3 | 20230821 | 184300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20230821 | 184200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20230821 | 184100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20230821 | 184000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20230821 | 183900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20230821 | 183800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20230821 | 183700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20230821 | 183600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20230821 | 183500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20230821 | 183400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20230821 | 183300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20230821 | 183200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20230821 | 183100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20230821 | 183000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20230821 | 182900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20230821 | 182800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20230821 | 182700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20230821 | 182600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20230821 | 182500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20230821 | 182400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20230821 | 182300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20230821 | 182200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20230821 | 182100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20230821 | 182000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20230821 | 181900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20230821 | 181800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20230821 | 181700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20230821 | 181600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20230821 | 181500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20230821 | 181400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 33 | 20230821 | 181300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20230821 | 181200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20230821 | 181100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20230821 | 181000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20230821 | 180900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20230821 | 180800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20230821 | 180700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20230821 | 180600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20230821 | 180500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20230821 | 180400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20230821 | 180300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20230821 | 180200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20230821 | 180100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20230821 | 180000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20230821 | 175900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20230821 | 175800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20230821 | 175700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20230821 | 175600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20230821 | 175500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20230821 | 175400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20230821 | 175300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20230821 | 175200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20230821 | 175100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20230821 | 175000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20230821 | 174900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20230821 | 174800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20230821 | 174700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20230821 | 174600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20230821 | 174500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20230821 | 174400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 63 | 20230821 | 174300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20230821 | 174200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20230821 | 174100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20230821 | 174000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20230821 | 173900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20230821 | 173800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20230821 | 173700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20230821 | 173600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20230821 | 173500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20230821 | 173400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20230821 | 173300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20230821 | 173200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20230821 | 173100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20230821 | 173000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20230821 | 172900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20230821 | 172800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20230821 | 172700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20230821 | 172600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20230821 | 172500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20230821 | 172400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20230821 | 172300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20230821 | 172200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20230821 | 172100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20230821 | 172000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20230821 | 171900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20230821 | 171800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20230821 | 171700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20230821 | 171600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20230821 | 171500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20230821 | 171400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 93 | 20230821 | 171300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20230821 | 171200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20230821 | 171100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20230821 | 171000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20230821 | 170900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20230821 | 170800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20230821 | 170700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20230821 | 170600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20230821 | 170500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20230821 | 170400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20230821 | 170300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20230821 | 170200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20230821 | 170100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20230821 | 170000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20230821 | 165900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20230821 | 165800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20230821 | 165700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20230821 | 165600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20230821 | 165500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20230821 | 165400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20230821 | 165300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20230821 | 165200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20230821 | 165100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20230821 | 165000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20230821 | 164900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20230821 | 164800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20230821 | 164700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20230821 | 164600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20230821 | 164500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20230821 | 164400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 123 | 20230821 | 164300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20230821 | 164200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20230821 | 164100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20230821 | 164000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20230821 | 163900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20230821 | 163800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20230821 | 163700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20230821 | 163600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20230821 | 163500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20230821 | 163400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20230821 | 163300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20230821 | 163200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20230821 | 163100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20230821 | 163000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20230821 | 162900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20230821 | 162800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20230821 | 162700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20230821 | 162600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20230821 | 162500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20230821 | 162400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20230821 | 162300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20230821 | 162200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20230821 | 162100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20230821 | 162000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20230821 | 161900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20230821 | 161800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20230821 | 161700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20230821 | 161600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20230821 | 161500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20230821 | 161400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 153 | 20230821 | 161300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20230821 | 161200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20230821 | 161100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20230821 | 161000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20230821 | 160900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20230821 | 160800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20230821 | 160700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20230821 | 160600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20230821 | 160500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20230821 | 160400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20230821 | 160300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20230821 | 160200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20230821 | 160100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20230821 | 160000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20230821 | 155900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20230821 | 155800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20230821 | 155700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20230821 | 155600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20230821 | 155500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20230821 | 155400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20230821 | 155300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20230821 | 155200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20230821 | 155100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20230821 | 155000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20230821 | 154900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20230821 | 154800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20230821 | 154700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20230821 | 154600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20230821 | 154500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20230821 | 154400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 183 | 20230821 | 154300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20230821 | 154200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20230821 | 154100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20230821 | 154000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20230821 | 153900 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20230821 | 153800 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20230821 | 153700 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20230821 | 153600 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20230821 | 153500 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20230821 | 153400 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20230821 | 153300 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20230821 | 153200 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20230821 | 153100 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20230821 | 153000 | 55807814900 | 105400 | 105400 | 105400 | 105400 | 17692 |
| 197 | 20230821 | 152900 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20230821 | 152800 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20230821 | 152700 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20230821 | 152600 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20230821 | 152500 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20230821 | 152400 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20230821 | 152300 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20230821 | 152200 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20230821 | 152100 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20230821 | 152000 | 53943078100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20230821 | 151900 | 53943078100 | 105000 | 105100 | 105200 | 104900 | 2032 |
| 208 | 20230821 | 151800 | 53729647700 | 105200 | 105000 | 105300 | 105000 | 2479 |
| 209 | 20230821 | 151700 | 53469032700 | 105100 | 105200 | 105300 | 105000 | 2672 |
| 210 | 20230821 | 151600 | 53188220000 | 105200 | 105100 | 105300 | 105100 | 810 |
| 211 | 20230821 | 151500 | 53103009000 | 105100 | 105200 | 105300 | 105000 | 2828 |
| 212 | 20230821 | 151400 | 52805554300 | 105200 | 105300 | 105300 | 105100 | 2574 |
| 213 | 20230821 | 151300 | 52534917300 | 105300 | 105400 | 105400 | 105300 | 1246 |
| 214 | 20230821 | 151200 | 52403661000 | 105400 | 105600 | 105600 | 105400 | 853 |
| 215 | 20230821 | 151100 | 52313674900 | 105600 | 105500 | 105700 | 105500 | 1544 |
| 216 | 20230821 | 151000 | 52150713200 | 105500 | 105600 | 105700 | 105400 | 1358 |
| 217 | 20230821 | 150900 | 52007391200 | 105700 | 105000 | 105700 | 104900 | 7255 |
| 218 | 20230821 | 150800 | 51242353800 | 105000 | 105200 | 105300 | 104900 | 4793 |
| 219 | 20230821 | 150700 | 50738534100 | 105200 | 105100 | 105300 | 105100 | 1395 |
| 220 | 20230821 | 150600 | 50591787900 | 105100 | 105200 | 105400 | 105000 | 3521 |
| 221 | 20230821 | 150500 | 50221632400 | 105200 | 105100 | 105500 | 105000 | 3820 |
| 222 | 20230821 | 150400 | 49819626600 | 105200 | 105200 | 105400 | 105100 | 2348 |
| 223 | 20230821 | 150300 | 49572560500 | 105300 | 105100 | 105400 | 105100 | 3124 |
| 224 | 20230821 | 150200 | 49243852300 | 105100 | 105300 | 105500 | 105100 | 4901 |
| 225 | 20230821 | 150100 | 48728077600 | 105300 | 105500 | 105500 | 105000 | 7087 |
| 226 | 20230821 | 150000 | 47981996600 | 105500 | 105500 | 105700 | 105400 | 3967 |
| 227 | 20230821 | 145900 | 47563317800 | 105500 | 105500 | 105800 | 105400 | 2699 |
| 228 | 20230821 | 145800 | 47278379200 | 105500 | 105600 | 105800 | 105400 | 4053 |
| 229 | 20230821 | 145700 | 46850475700 | 105600 | 105600 | 105800 | 105600 | 1907 |
| 230 | 20230821 | 145600 | 46648943000 | 105600 | 105800 | 105800 | 105600 | 2064 |
| 231 | 20230821 | 145500 | 46430705700 | 105800 | 105800 | 105900 | 105800 | 1511 |
| 232 | 20230821 | 145400 | 46270825500 | 105800 | 105900 | 106000 | 105800 | 1492 |
| 233 | 20230821 | 145300 | 46112858100 | 105900 | 105900 | 106000 | 105900 | 1434 |
| 234 | 20230821 | 145200 | 45960982500 | 105900 | 105900 | 106000 | 105900 | 1111 |
| 235 | 20230821 | 145100 | 45843306200 | 105900 | 105900 | 106100 | 105800 | 1216 |
| 236 | 20230821 | 145000 | 45714435200 | 105900 | 105800 | 106100 | 105800 | 1050 |
| 237 | 20230821 | 144900 | 45603236600 | 105800 | 105900 | 106100 | 105800 | 1783 |
| 238 | 20230821 | 144800 | 45414265600 | 106000 | 105900 | 106100 | 105900 | 857 |
| 239 | 20230821 | 144700 | 45323420300 | 105900 | 105600 | 106100 | 105600 | 1406 |
| 240 | 20230821 | 144600 | 45174587100 | 105600 | 105700 | 106100 | 105600 | 3796 |
| 241 | 20230821 | 144500 | 44773048600 | 105700 | 106100 | 106200 | 105700 | 1469 |
| 242 | 20230821 | 144400 | 44617488200 | 106200 | 106100 | 106300 | 106100 | 1088 |
| 243 | 20230821 | 144300 | 44501975200 | 106100 | 105900 | 106100 | 105800 | 2903 |
| 244 | 20230821 | 144200 | 44194471000 | 106000 | 105800 | 106100 | 105800 | 1333 |
| 245 | 20230821 | 144100 | 44053272400 | 105800 | 105800 | 105900 | 105800 | 943 |
| 246 | 20230821 | 144000 | 43953464200 | 105800 | 105800 | 106100 | 105800 | 1839 |
| 247 | 20230821 | 143900 | 43758685200 | 105800 | 105700 | 106100 | 105600 | 2152 |
| 248 | 20230821 | 143800 | 43530834400 | 105700 | 105600 | 105800 | 105500 | 2585 |
| 249 | 20230821 | 143700 | 43257736000 | 105500 | 105800 | 106000 | 105500 | 2222 |
| 250 | 20230821 | 143600 | 43022930500 | 105800 | 105700 | 106000 | 105600 | 1345 |
| 251 | 20230821 | 143500 | 42880680800 | 105700 | 106100 | 106100 | 105700 | 3413 |
| 252 | 20230821 | 143400 | 42519560800 | 106000 | 106100 | 106200 | 106000 | 1820 |
| 253 | 20230821 | 143300 | 42326578500 | 106100 | 106200 | 106200 | 106100 | 622 |
| 254 | 20230821 | 143200 | 42260567200 | 106200 | 106000 | 106300 | 105900 | 1919 |
| 255 | 20230821 | 143100 | 42056970500 | 106000 | 106000 | 106100 | 105900 | 1006 |
| 256 | 20230821 | 143000 | 41950329000 | 106000 | 105900 | 106200 | 105900 | 2224 |
| 257 | 20230821 | 142900 | 41714545100 | 105900 | 106100 | 106200 | 105900 | 1723 |
| 258 | 20230821 | 142800 | 41531848800 | 106100 | 106300 | 106400 | 106100 | 1166 |
| 259 | 20230821 | 142700 | 41407981700 | 106300 | 106300 | 106400 | 106200 | 525 |
| 260 | 20230821 | 142600 | 41352181400 | 106300 | 106200 | 106400 | 106200 | 854 |
| 261 | 20230821 | 142500 | 41261432500 | 106300 | 106100 | 106300 | 106100 | 1044 |
| 262 | 20230821 | 142400 | 41150590700 | 106100 | 106100 | 106200 | 106000 | 888 |
| 263 | 20230821 | 142300 | 41056376100 | 106100 | 106000 | 106100 | 106000 | 407 |
| 264 | 20230821 | 142200 | 41013229800 | 106000 | 106000 | 106200 | 106000 | 1142 |
| 265 | 20230821 | 142100 | 40892081900 | 106200 | 106100 | 106300 | 106000 | 906 |
| 266 | 20230821 | 142000 | 40795955900 | 106100 | 105800 | 106200 | 105800 | 3802 |
| 267 | 20230821 | 141900 | 40393019900 | 105800 | 105800 | 106000 | 105800 | 1841 |
| 268 | 20230821 | 141800 | 40198090800 | 105900 | 106100 | 106300 | 105800 | 4703 |
| 269 | 20230821 | 141700 | 39699561000 | 106100 | 106300 | 106400 | 106100 | 2018 |
| 270 | 20230821 | 141600 | 39485229900 | 106300 | 106400 | 106500 | 106200 | 3371 |
| 271 | 20230821 | 141500 | 39126971100 | 106400 | 106400 | 106500 | 106300 | 911 |
| 272 | 20230821 | 141400 | 39030037300 | 106300 | 106500 | 106600 | 106300 | 1034 |
| 273 | 20230821 | 141300 | 38919981700 | 106500 | 106500 | 106600 | 106400 | 717 |
| 274 | 20230821 | 141200 | 38843618100 | 106600 | 106900 | 106900 | 106500 | 2206 |
| 275 | 20230821 | 141100 | 38608430200 | 106800 | 106800 | 106900 | 106700 | 632 |
| 276 | 20230821 | 141000 | 38540958700 | 106700 | 106700 | 106800 | 106700 | 597 |
| 277 | 20230821 | 140900 | 38477226100 | 106800 | 106400 | 106800 | 106300 | 542 |
| 278 | 20230821 | 140800 | 38419439600 | 106400 | 106400 | 106800 | 106300 | 4835 |
| 279 | 20230821 | 140700 | 37904882800 | 106300 | 106400 | 106500 | 106300 | 2045 |
| 280 | 20230821 | 140600 | 37687385100 | 106400 | 106800 | 106900 | 106200 | 7813 |
| 281 | 20230821 | 140500 | 36855309200 | 106800 | 106800 | 106900 | 106700 | 751 |
| 282 | 20230821 | 140400 | 36775118900 | 106700 | 106700 | 106800 | 106700 | 454 |
| 283 | 20230821 | 140300 | 36726649200 | 106800 | 106700 | 106800 | 106700 | 1675 |
| 284 | 20230821 | 140200 | 36547826600 | 106700 | 106700 | 106800 | 106600 | 968 |
| 285 | 20230821 | 140100 | 36444545600 | 106700 | 106800 | 106900 | 106700 | 1086 |
| 286 | 20230821 | 140000 | 36328596600 | 106700 | 106900 | 107000 | 106500 | 3604 |
| 287 | 20230821 | 135900 | 35944034200 | 106900 | 106900 | 107000 | 106900 | 1245 |
| 288 | 20230821 | 135800 | 35810931400 | 106900 | 107000 | 107100 | 106900 | 1409 |
| 289 | 20230821 | 135700 | 35660151700 | 107100 | 107000 | 107100 | 107000 | 467 |
| 290 | 20230821 | 135600 | 35610156700 | 107000 | 107000 | 107100 | 107000 | 641 |
| 291 | 20230821 | 135500 | 35541532700 | 107100 | 107000 | 107100 | 107000 | 456 |
| 292 | 20230821 | 135400 | 35492734100 | 107000 | 107100 | 107200 | 107000 | 1657 |
| 293 | 20230821 | 135300 | 35315265900 | 107100 | 107100 | 107100 | 107100 | 886 |
| 294 | 20230821 | 135200 | 35220375300 | 107100 | 107200 | 107200 | 107100 | 232 |
| 295 | 20230821 | 135100 | 35195519900 | 107200 | 107200 | 107200 | 107100 | 943 |
| 296 | 20230821 | 135000 | 35094454600 | 107100 | 107100 | 107200 | 107100 | 676 |
| 297 | 20230821 | 134900 | 35022050400 | 107100 | 107100 | 107200 | 107100 | 682 |
| 298 | 20230821 | 134800 | 34948997300 | 107100 | 107200 | 107300 | 107100 | 834 |
| 299 | 20230821 | 134700 | 34859598200 | 107200 | 107100 | 107200 | 107100 | 334 |
| 300 | 20230821 | 134600 | 34823808000 | 107100 | 107300 | 107300 | 107100 | 1732 |
| 301 | 20230821 | 134500 | 34638133400 | 107300 | 107300 | 107500 | 107200 | 1349 |
| 302 | 20230821 | 134400 | 34493386900 | 107300 | 107600 | 107600 | 107300 | 2536 |
| 303 | 20230821 | 134300 | 34221070500 | 107500 | 107600 | 107600 | 107500 | 544 |
| 304 | 20230821 | 134200 | 34162585600 | 107500 | 107500 | 107600 | 107500 | 408 |
| 305 | 20230821 | 134100 | 34118721600 | 107600 | 107500 | 107600 | 107500 | 457 |
| 306 | 20230821 | 134000 | 34069575000 | 107500 | 107500 | 107700 | 107500 | 642 |
| 307 | 20230821 | 133900 | 34000499200 | 107500 | 107600 | 107600 | 107500 | 509 |
| 308 | 20230821 | 133800 | 33945763800 | 107600 | 107600 | 107700 | 107600 | 201 |
| 309 | 20230821 | 133700 | 33924134200 | 107900 | 107700 | 107900 | 107600 | 263 |
| 310 | 20230821 | 133600 | 33895809900 | 107600 | 107700 | 107800 | 107600 | 507 |
| 311 | 20230821 | 133500 | 33841230200 | 107700 | 107800 | 108000 | 107700 | 857 |
| 312 | 20230821 | 133400 | 33748791100 | 107900 | 107700 | 107900 | 107700 | 339 |
| 313 | 20230821 | 133300 | 33712259700 | 107700 | 107700 | 107800 | 107600 | 253 |
| 314 | 20230821 | 133200 | 33685008300 | 107700 | 107700 | 107800 | 107600 | 303 |
| 315 | 20230821 | 133100 | 33652379900 | 107700 | 107700 | 107800 | 107700 | 765 |
| 316 | 20230821 | 133000 | 33569970200 | 107700 | 107900 | 107900 | 107700 | 267 |
| 317 | 20230821 | 132900 | 33541194100 | 107900 | 108000 | 108000 | 107900 | 505 |
| 318 | 20230821 | 132800 | 33486694600 | 107900 | 107900 | 108000 | 107900 | 139 |
| 319 | 20230821 | 132700 | 33471688300 | 108000 | 108000 | 108100 | 108000 | 474 |
| 320 | 20230821 | 132600 | 33420494300 | 108000 | 108000 | 108100 | 108000 | 223 |
| 321 | 20230821 | 132500 | 33396403700 | 108000 | 108100 | 108200 | 108000 | 244 |
| 322 | 20230821 | 132400 | 33370029100 | 108100 | 108100 | 108300 | 108100 | 527 |
| 323 | 20230821 | 132300 | 33313029500 | 108100 | 108300 | 108300 | 108100 | 399 |
| 324 | 20230821 | 132200 | 33269851400 | 108300 | 108400 | 108400 | 108300 | 393 |
| 325 | 20230821 | 132100 | 33227277200 | 108300 | 108200 | 108400 | 108200 | 1315 |
| 326 | 20230821 | 132000 | 33084836200 | 108200 | 108200 | 108300 | 108200 | 257 |
| 327 | 20230821 | 131900 | 33057024100 | 108200 | 108300 | 108300 | 108200 | 215 |
| 328 | 20230821 | 131800 | 33033744500 | 108300 | 108200 | 108400 | 107900 | 2584 |
| 329 | 20230821 | 131700 | 32753959000 | 108200 | 107800 | 108200 | 107800 | 2515 |
| 330 | 20230821 | 131600 | 32482373500 | 107800 | 107800 | 107900 | 107800 | 293 |
| 331 | 20230821 | 131500 | 32450771400 | 107800 | 108000 | 108000 | 107800 | 283 |
| 332 | 20230821 | 131400 | 32420251400 | 108000 | 107800 | 108000 | 107800 | 314 |
| 333 | 20230821 | 131300 | 32386355200 | 107800 | 107900 | 108000 | 107800 | 311 |
| 334 | 20230821 | 131200 | 32352803300 | 107900 | 107800 | 108000 | 107800 | 181 |
| 335 | 20230821 | 131100 | 32333265800 | 107900 | 107900 | 108000 | 107800 | 368 |
| 336 | 20230821 | 131000 | 32293561800 | 107900 | 107800 | 107900 | 107700 | 167 |
| 337 | 20230821 | 130900 | 32275556300 | 107800 | 107800 | 107900 | 107800 | 271 |
| 338 | 20230821 | 130800 | 32246320600 | 107900 | 107700 | 107900 | 107500 | 450 |
| 339 | 20230821 | 130700 | 32197831400 | 107700 | 107500 | 107700 | 107400 | 1359 |
| 340 | 20230821 | 130600 | 32051637400 | 107500 | 107600 | 107600 | 107500 | 126 |
| 341 | 20230821 | 130500 | 32038086700 | 107500 | 107500 | 107700 | 107400 | 2126 |
| 342 | 20230821 | 130400 | 31809573800 | 107500 | 107600 | 107600 | 107500 | 324 |
| 343 | 20230821 | 130300 | 31774724200 | 107500 | 107500 | 107600 | 107400 | 169 |
| 344 | 20230821 | 130200 | 31756558300 | 107500 | 107500 | 107800 | 107500 | 962 |
| 345 | 20230821 | 130100 | 31653125200 | 107300 | 107800 | 107900 | 107300 | 4200 |
| 346 | 20230821 | 130000 | 31201724700 | 107800 | 107700 | 107800 | 107500 | 1385 |
| 347 | 20230821 | 125900 | 31052687100 | 107600 | 107800 | 107900 | 107600 | 821 |
| 348 | 20230821 | 125800 | 30964205400 | 107800 | 108000 | 108000 | 107800 | 282 |
| 349 | 20230821 | 125700 | 30933773800 | 108000 | 107900 | 108000 | 107900 | 132 |
| 350 | 20230821 | 125600 | 30919520100 | 107900 | 107900 | 108000 | 107900 | 104 |
| 351 | 20230821 | 125500 | 30908296500 | 107900 | 107800 | 108000 | 107800 | 92 |
| 352 | 20230821 | 125400 | 30898367900 | 107800 | 107800 | 108200 | 107600 | 2089 |
| 353 | 20230821 | 125300 | 30673323600 | 107800 | 107800 | 108200 | 107800 | 334 |
| 354 | 20230821 | 125200 | 30637291500 | 107900 | 108100 | 108200 | 107900 | 1084 |
| 355 | 20230821 | 125100 | 30520130700 | 108100 | 108300 | 108300 | 108100 | 356 |
| 356 | 20230821 | 125000 | 30481606900 | 108300 | 108200 | 108300 | 108200 | 321 |
| 357 | 20230821 | 124900 | 30446867600 | 108200 | 108100 | 108300 | 108100 | 516 |
| 358 | 20230821 | 124800 | 30390991300 | 108200 | 108000 | 108400 | 107900 | 1522 |
| 359 | 20230821 | 124700 | 30226326400 | 108000 | 107600 | 108100 | 107600 | 4862 |
| 360 | 20230821 | 124600 | 29701907900 | 107600 | 107700 | 107700 | 107600 | 177 |
| 361 | 20230821 | 124500 | 29682852600 | 107600 | 107700 | 107800 | 107600 | 213 |
| 362 | 20230821 | 124400 | 29659912000 | 107700 | 107600 | 107700 | 107600 | 405 |
| 363 | 20230821 | 124300 | 29616296500 | 107700 | 107700 | 107700 | 107700 | 315 |
| 364 | 20230821 | 124200 | 29582371000 | 107700 | 107700 | 107800 | 107700 | 429 |
| 365 | 20230821 | 124100 | 29536161300 | 107800 | 107800 | 107800 | 107700 | 359 |
| 366 | 20230821 | 124000 | 29497478400 | 107700 | 107700 | 107800 | 107700 | 341 |
| 367 | 20230821 | 123900 | 29460744400 | 107700 | 107700 | 107800 | 107700 | 435 |
| 368 | 20230821 | 123800 | 29413890100 | 107700 | 107600 | 107700 | 107600 | 485 |
| 369 | 20230821 | 123700 | 29361659200 | 107600 | 107700 | 107700 | 107600 | 231 |
| 370 | 20230821 | 123600 | 29336785700 | 107600 | 107600 | 107700 | 107600 | 97 |
| 371 | 20230821 | 123500 | 29326343800 | 107600 | 107600 | 107700 | 107600 | 169 |
| 372 | 20230821 | 123400 | 29308152500 | 107600 | 107500 | 107700 | 107500 | 192 |
| 373 | 20230821 | 123300 | 29287487700 | 107600 | 107600 | 107600 | 107500 | 293 |
| 374 | 20230821 | 123200 | 29255970100 | 107600 | 107700 | 107800 | 107600 | 774 |
| 375 | 20230821 | 123100 | 29172609100 | 107600 | 107600 | 107700 | 107600 | 261 |
| 376 | 20230821 | 123000 | 29144523900 | 107700 | 107700 | 107700 | 107600 | 365 |
| 377 | 20230821 | 122900 | 29105218200 | 107700 | 107600 | 107700 | 107600 | 411 |
| 378 | 20230821 | 122800 | 29060965300 | 107600 | 107700 | 107700 | 107600 | 98 |
| 379 | 20230821 | 122700 | 29050411900 | 107600 | 107700 | 107700 | 107600 | 280 |
| 380 | 20230821 | 122600 | 29020267100 | 107600 | 107600 | 107700 | 107600 | 288 |
| 381 | 20230821 | 122500 | 28989269200 | 107600 | 107600 | 107700 | 107600 | 227 |
| 382 | 20230821 | 122400 | 28964834700 | 107600 | 107600 | 107700 | 107600 | 212 |
| 383 | 20230821 | 122300 | 28942007800 | 107600 | 107600 | 107700 | 107600 | 210 |
| 384 | 20230821 | 122200 | 28919403500 | 107600 | 107700 | 107700 | 107600 | 306 |
| 385 | 20230821 | 122100 | 28886454500 | 107600 | 107500 | 107700 | 107500 | 674 |
| 386 | 20230821 | 122000 | 28813957200 | 107500 | 107500 | 107500 | 107400 | 397 |
| 387 | 20230821 | 121900 | 28771295100 | 107500 | 107400 | 107500 | 107400 | 228 |
| 388 | 20230821 | 121800 | 28746803400 | 107400 | 107500 | 107500 | 107400 | 225 |
| 389 | 20230821 | 121700 | 28722628200 | 107500 | 107400 | 107500 | 107400 | 300 |
| 390 | 20230821 | 121600 | 28690395000 | 107500 | 107300 | 107500 | 107300 | 1090 |
| 391 | 20230821 | 121500 | 28573339000 | 107300 | 107500 | 107500 | 107300 | 757 |
| 392 | 20230821 | 121400 | 28492042800 | 107400 | 107500 | 107600 | 107400 | 310 |
| 393 | 20230821 | 121300 | 28458720600 | 107500 | 107400 | 107500 | 107400 | 132 |
| 394 | 20230821 | 121200 | 28444533200 | 107500 | 107400 | 107500 | 107300 | 360 |
| 395 | 20230821 | 121100 | 28405850600 | 107500 | 107500 | 107500 | 107400 | 228 |
| 396 | 20230821 | 121000 | 28381356400 | 107500 | 107400 | 107500 | 107300 | 234 |
| 397 | 20230821 | 120900 | 28356219100 | 107300 | 107300 | 107400 | 107300 | 194 |
| 398 | 20230821 | 120800 | 28335396500 | 107300 | 107200 | 107400 | 107100 | 802 |
| 399 | 20230821 | 120700 | 28249310000 | 107300 | 107000 | 107300 | 107000 | 2221 |
| 400 | 20230821 | 120600 | 28011289800 | 107000 | 107000 | 107100 | 107000 | 356 |
| 401 | 20230821 | 120500 | 27973191100 | 107000 | 107000 | 107100 | 107000 | 1010 |
| 402 | 20230821 | 120400 | 27865092700 | 107100 | 107200 | 107300 | 107000 | 2327 |
| 403 | 20230821 | 120300 | 27615893200 | 107200 | 107100 | 107200 | 107100 | 1129 |
| 404 | 20230821 | 120200 | 27494932900 | 107200 | 107200 | 107200 | 107100 | 236 |
| 405 | 20230821 | 120100 | 27469636500 | 107200 | 107100 | 107300 | 107100 | 226 |
| 406 | 20230821 | 120000 | 27445413200 | 107100 | 107200 | 107300 | 107100 | 1376 |
| 407 | 20230821 | 115900 | 27297998400 | 107100 | 107100 | 107300 | 107100 | 395 |
| 408 | 20230821 | 115800 | 27255671300 | 107100 | 107300 | 107300 | 107100 | 1657 |
| 409 | 20230821 | 115700 | 27078026100 | 107300 | 107400 | 107500 | 107300 | 603 |
| 410 | 20230821 | 115600 | 27013302900 | 107300 | 107300 | 107400 | 107300 | 185 |
| 411 | 20230821 | 115500 | 26993445400 | 107300 | 107400 | 107400 | 107300 | 353 |
| 412 | 20230821 | 115400 | 26955534200 | 107400 | 107300 | 107400 | 107300 | 302 |
| 413 | 20230821 | 115300 | 26923112600 | 107400 | 107300 | 107400 | 107300 | 196 |
| 414 | 20230821 | 115200 | 26902071300 | 107300 | 107300 | 107300 | 107300 | 86 |
| 415 | 20230821 | 115100 | 26892843500 | 107300 | 107300 | 107400 | 107300 | 174 |
| 416 | 20230821 | 115000 | 26874171200 | 107300 | 107300 | 107400 | 107100 | 2862 |
| 417 | 20230821 | 114900 | 26567169400 | 107400 | 107300 | 107400 | 107300 | 1620 |
| 418 | 20230821 | 114800 | 26393185800 | 107300 | 107300 | 107400 | 107300 | 223 |
| 419 | 20230821 | 114700 | 26369255300 | 107300 | 107300 | 107400 | 107300 | 313 |
| 420 | 20230821 | 114600 | 26335647100 | 107400 | 107700 | 107800 | 107400 | 1316 |
| 421 | 20230821 | 114500 | 26194135700 | 107800 | 107800 | 107900 | 107700 | 358 |
| 422 | 20230821 | 114400 | 26155535700 | 107800 | 107700 | 107800 | 107700 | 667 |
| 423 | 20230821 | 114300 | 26083645700 | 107700 | 107700 | 107800 | 107700 | 259 |
| 424 | 20230821 | 114200 | 26055746000 | 107700 | 107600 | 107800 | 107600 | 478 |
| 425 | 20230821 | 114100 | 26004271800 | 107600 | 107600 | 107700 | 107500 | 1047 |
| 426 | 20230821 | 114000 | 25891558600 | 107700 | 107500 | 107700 | 107500 | 301 |
| 427 | 20230821 | 113900 | 25859180200 | 107500 | 107500 | 107600 | 107500 | 351 |
| 428 | 20230821 | 113800 | 25821429100 | 107500 | 107400 | 107600 | 107400 | 353 |
| 429 | 20230821 | 113700 | 25783484100 | 107400 | 107600 | 107700 | 107400 | 663 |
| 430 | 20230821 | 113600 | 25712186300 | 107600 | 107500 | 107600 | 107500 | 282 |
| 431 | 20230821 | 113500 | 25681849500 | 107500 | 107500 | 107600 | 107400 | 902 |
| 432 | 20230821 | 113400 | 25584885000 | 107500 | 107600 | 107600 | 107400 | 521 |
| 433 | 20230821 | 113300 | 25528867400 | 107500 | 107500 | 107600 | 107500 | 300 |
| 434 | 20230821 | 113200 | 25496612700 | 107500 | 107400 | 107500 | 107400 | 439 |
| 435 | 20230821 | 113100 | 25449428000 | 107500 | 107400 | 107500 | 107400 | 212 |
| 436 | 20230821 | 113000 | 25426649700 | 107400 | 107500 | 107600 | 107400 | 1030 |
| 437 | 20230821 | 112900 | 25315933600 | 107500 | 107500 | 107600 | 107500 | 143 |
| 438 | 20230821 | 112800 | 25300553700 | 107500 | 107500 | 107600 | 107500 | 272 |
| 439 | 20230821 | 112700 | 25271303700 | 107600 | 107400 | 107600 | 107400 | 683 |
| 440 | 20230821 | 112600 | 25197891700 | 107400 | 107800 | 107800 | 107300 | 2844 |
| 441 | 20230821 | 112500 | 24892422700 | 107800 | 107700 | 107800 | 107300 | 3224 |
| 442 | 20230821 | 112400 | 24546047000 | 107700 | 107800 | 107800 | 107700 | 277 |
| 443 | 20230821 | 112300 | 24516208100 | 107800 | 107800 | 107900 | 107700 | 419 |
| 444 | 20230821 | 112200 | 24471039500 | 107700 | 107800 | 107800 | 107700 | 223 |
| 445 | 20230821 | 112100 | 24447015200 | 107800 | 107700 | 107800 | 107500 | 948 |
| 446 | 20230821 | 112000 | 24344953500 | 107700 | 107600 | 107800 | 107600 | 1118 |
| 447 | 20230821 | 111900 | 24224543100 | 107600 | 107500 | 107700 | 107500 | 587 |
| 448 | 20230821 | 111800 | 24161396500 | 107500 | 107500 | 107800 | 107400 | 381 |
| 449 | 20230821 | 111700 | 24120440700 | 107500 | 107700 | 107800 | 107500 | 1725 |
| 450 | 20230821 | 111600 | 23934862700 | 107800 | 107800 | 107900 | 107600 | 1613 |
| 451 | 20230821 | 111500 | 23761024400 | 107800 | 107800 | 107900 | 107800 | 270 |
| 452 | 20230821 | 111400 | 23731899000 | 107900 | 107900 | 107900 | 107800 | 335 |
| 453 | 20230821 | 111300 | 23695766600 | 107900 | 107900 | 108000 | 107800 | 387 |
| 454 | 20230821 | 111200 | 23654009400 | 108000 | 108000 | 108000 | 107900 | 588 |
| 455 | 20230821 | 111100 | 23590519700 | 108000 | 108100 | 108100 | 108000 | 202 |
| 456 | 20230821 | 111000 | 23568694300 | 108100 | 108100 | 108100 | 108000 | 292 |
| 457 | 20230821 | 110900 | 23537137900 | 108000 | 107900 | 108100 | 107800 | 122 |
| 458 | 20230821 | 110800 | 23523963700 | 107900 | 108000 | 108100 | 107800 | 1275 |
| 459 | 20230821 | 110700 | 23386310600 | 108100 | 108000 | 108100 | 108000 | 389 |
| 460 | 20230821 | 110600 | 23344280600 | 108000 | 107900 | 108000 | 107900 | 821 |
| 461 | 20230821 | 110500 | 23255624500 | 108000 | 107900 | 108000 | 107800 | 290 |
| 462 | 20230821 | 110400 | 23224344200 | 107800 | 107900 | 107900 | 107800 | 313 |
| 463 | 20230821 | 110300 | 23190588600 | 107800 | 107800 | 107900 | 107700 | 638 |
| 464 | 20230821 | 110200 | 23121799700 | 107700 | 107700 | 107800 | 107700 | 364 |
| 465 | 20230821 | 110100 | 23082575900 | 107700 | 107700 | 107900 | 107700 | 348 |
| 466 | 20230821 | 110000 | 23045069600 | 107800 | 107500 | 107800 | 107500 | 471 |
| 467 | 20230821 | 105900 | 22994332300 | 107500 | 107500 | 107600 | 107500 | 470 |
| 468 | 20230821 | 105800 | 22943806200 | 107500 | 107300 | 107600 | 107300 | 1214 |
| 469 | 20230821 | 105700 | 22813407400 | 107300 | 107400 | 107400 | 107300 | 661 |
| 470 | 20230821 | 105600 | 22742461200 | 107400 | 107300 | 107400 | 107200 | 342 |
| 471 | 20230821 | 105500 | 22705756200 | 107300 | 107200 | 107400 | 107200 | 1267 |
| 472 | 20230821 | 105400 | 22569775100 | 107300 | 107500 | 107500 | 107300 | 1630 |
| 473 | 20230821 | 105300 | 22394793800 | 107400 | 107500 | 107600 | 107400 | 2866 |
| 474 | 20230821 | 105200 | 22086730200 | 107500 | 107600 | 107700 | 107500 | 1890 |
| 475 | 20230821 | 105100 | 21883338000 | 107600 | 107600 | 107700 | 107500 | 961 |
| 476 | 20230821 | 105000 | 21779928600 | 107600 | 107900 | 107900 | 107600 | 2248 |
| 477 | 20230821 | 104900 | 21537730400 | 107900 | 108000 | 108000 | 107800 | 445 |
| 478 | 20230821 | 104800 | 21489739700 | 107900 | 108000 | 108100 | 107900 | 545 |
| 479 | 20230821 | 104700 | 21430901600 | 108100 | 108000 | 108100 | 108000 | 669 |
| 480 | 20230821 | 104600 | 21358612100 | 108000 | 107800 | 108100 | 107800 | 1238 |
| 481 | 20230821 | 104500 | 21224991800 | 107900 | 108300 | 108400 | 107900 | 1389 |
| 482 | 20230821 | 104400 | 21074791600 | 108400 | 108300 | 108400 | 108300 | 394 |
| 483 | 20230821 | 104300 | 21032115500 | 108300 | 108300 | 108400 | 108300 | 449 |
| 484 | 20230821 | 104200 | 20983471800 | 108300 | 108600 | 108700 | 108300 | 1316 |
| 485 | 20230821 | 104100 | 20840711800 | 108600 | 108400 | 108600 | 108400 | 693 |
| 486 | 20230821 | 104000 | 20765513000 | 108500 | 108500 | 108500 | 108300 | 385 |
| 487 | 20230821 | 103900 | 20723774100 | 108400 | 108500 | 108500 | 108300 | 599 |
| 488 | 20230821 | 103800 | 20658814800 | 108500 | 108800 | 108900 | 108500 | 831 |
| 489 | 20230821 | 103700 | 20568515400 | 108800 | 108600 | 108900 | 108600 | 857 |
| 490 | 20230821 | 103600 | 20475295100 | 108600 | 108900 | 109000 | 108600 | 4443 |
| 491 | 20230821 | 103500 | 19991868100 | 108900 | 108900 | 109000 | 108800 | 1685 |
| 492 | 20230821 | 103400 | 19808379000 | 108800 | 108800 | 108900 | 108700 | 2083 |
| 493 | 20230821 | 103300 | 19581682100 | 108800 | 108500 | 108900 | 108500 | 2627 |
| 494 | 20230821 | 103200 | 19296201300 | 108500 | 108100 | 108700 | 108100 | 3213 |
| 495 | 20230821 | 103100 | 18947949700 | 108000 | 107600 | 108100 | 107400 | 4300 |
| 496 | 20230821 | 103000 | 18484335600 | 107500 | 107800 | 107800 | 107500 | 2807 |
| 497 | 20230821 | 102900 | 18182321300 | 107700 | 107900 | 107900 | 107700 | 902 |
| 498 | 20230821 | 102800 | 18085131200 | 107800 | 107700 | 107900 | 107700 | 533 |
| 499 | 20230821 | 102700 | 18027673700 | 107800 | 107900 | 107900 | 107700 | 205 |
| 500 | 20230821 | 102600 | 18005565800 | 107800 | 107800 | 107800 | 107700 | 1164 |
| 501 | 20230821 | 102500 | 17880164600 | 107800 | 107900 | 107900 | 107800 | 767 |
| 502 | 20230821 | 102400 | 17797472600 | 107900 | 107900 | 108000 | 107800 | 715 |
| 503 | 20230821 | 102300 | 17720323700 | 107800 | 107900 | 107900 | 107800 | 482 |
| 504 | 20230821 | 102200 | 17668345800 | 107900 | 107800 | 107900 | 107700 | 329 |
| 505 | 20230821 | 102100 | 17632888300 | 107800 | 108000 | 108000 | 107800 | 1273 |
| 506 | 20230821 | 102000 | 17495524200 | 108000 | 108100 | 108100 | 108000 | 526 |
| 507 | 20230821 | 101900 | 17438680000 | 108000 | 108100 | 108100 | 108000 | 531 |
| 508 | 20230821 | 101800 | 17381290700 | 108100 | 108200 | 108200 | 108100 | 275 |
| 509 | 20230821 | 101700 | 17351554500 | 108200 | 108200 | 108300 | 108100 | 551 |
| 510 | 20230821 | 101600 | 17291936300 | 108200 | 108400 | 108400 | 108100 | 1271 |
| 511 | 20230821 | 101500 | 17154415300 | 108400 | 108500 | 108700 | 108400 | 2145 |
| 512 | 20230821 | 101400 | 16921612900 | 108500 | 108300 | 108600 | 108200 | 1174 |
| 513 | 20230821 | 101300 | 16794322100 | 108300 | 108000 | 108300 | 108000 | 691 |
| 514 | 20230821 | 101200 | 16719600300 | 108100 | 108300 | 108400 | 108000 | 1370 |
| 515 | 20230821 | 101100 | 16571257300 | 108000 | 108100 | 108400 | 107900 | 2652 |
| 516 | 20230821 | 101000 | 16284387400 | 108100 | 108000 | 108300 | 107900 | 2278 |
| 517 | 20230821 | 100900 | 16038014000 | 107700 | 107600 | 108100 | 107600 | 5540 |
| 518 | 20230821 | 100800 | 15441123800 | 107600 | 107700 | 107700 | 107600 | 1254 |
| 519 | 20230821 | 100700 | 15306181600 | 107800 | 107800 | 107800 | 107600 | 969 |
| 520 | 20230821 | 100600 | 15201818200 | 107800 | 107700 | 107800 | 107700 | 655 |
| 521 | 20230821 | 100500 | 15131236800 | 107800 | 107800 | 107800 | 107700 | 445 |
| 522 | 20230821 | 100400 | 15083266900 | 107700 | 107500 | 107700 | 107500 | 1324 |
| 523 | 20230821 | 100300 | 14940814400 | 107500 | 107600 | 107700 | 107500 | 335 |
| 524 | 20230821 | 100200 | 14904761100 | 107700 | 107800 | 107800 | 107500 | 903 |
| 525 | 20230821 | 100100 | 14807532800 | 107800 | 107800 | 107900 | 107700 | 1051 |
| 526 | 20230821 | 100000 | 14694230400 | 107900 | 107800 | 107900 | 107700 | 878 |
| 527 | 20230821 | 095900 | 14599545800 | 107800 | 107600 | 107800 | 107600 | 1362 |
| 528 | 20230821 | 095800 | 14452858400 | 107500 | 107500 | 107600 | 107500 | 365 |
| 529 | 20230821 | 095700 | 14413601300 | 107500 | 107300 | 107500 | 107300 | 564 |
| 530 | 20230821 | 095600 | 14353022800 | 107400 | 107400 | 107400 | 107300 | 1744 |
| 531 | 20230821 | 095500 | 14165869900 | 107400 | 107300 | 107400 | 107200 | 760 |
| 532 | 20230821 | 095400 | 14084320200 | 107200 | 107300 | 107400 | 107100 | 2720 |
| 533 | 20230821 | 095300 | 13792748300 | 107300 | 107400 | 107500 | 107300 | 992 |
| 534 | 20230821 | 095200 | 13686245400 | 107500 | 107700 | 107700 | 107200 | 7547 |
| 535 | 20230821 | 095100 | 12874432500 | 107700 | 107800 | 107900 | 107700 | 683 |
| 536 | 20230821 | 095000 | 12800811000 | 107800 | 107700 | 107900 | 107700 | 1801 |
| 537 | 20230821 | 094900 | 12606809500 | 107700 | 107800 | 107900 | 107600 | 1788 |
| 538 | 20230821 | 094800 | 12414257500 | 107800 | 107900 | 108000 | 107800 | 398 |
| 539 | 20230821 | 094700 | 12371328500 | 107900 | 107900 | 108000 | 107900 | 252 |
| 540 | 20230821 | 094600 | 12344126000 | 107900 | 108200 | 108200 | 107800 | 1513 |
| 541 | 20230821 | 094500 | 12180734000 | 108100 | 108000 | 108200 | 108000 | 2269 |
| 542 | 20230821 | 094400 | 11935291500 | 108100 | 107900 | 108100 | 107800 | 1738 |
| 543 | 20230821 | 094300 | 11747600100 | 107800 | 107900 | 108000 | 107800 | 404 |
| 544 | 20230821 | 094200 | 11704006000 | 107900 | 108000 | 108000 | 107700 | 98 |
| 545 | 20230821 | 094100 | 11693434700 | 107700 | 108200 | 108200 | 107600 | 2685 |
| 546 | 20230821 | 094000 | 11404204500 | 108100 | 108000 | 108200 | 107900 | 636 |
| 547 | 20230821 | 093900 | 11335473200 | 107900 | 107900 | 108100 | 107800 | 2762 |
| 548 | 20230821 | 093800 | 11037313400 | 107800 | 107700 | 107800 | 107700 | 1711 |
| 549 | 20230821 | 093700 | 10852919500 | 107700 | 107500 | 107700 | 107500 | 503 |
| 550 | 20230821 | 093600 | 10798757100 | 107600 | 107400 | 107700 | 107400 | 1805 |
| 551 | 20230821 | 093500 | 10604650500 | 107400 | 107700 | 107800 | 107400 | 1423 |
| 552 | 20230821 | 093400 | 10451485500 | 107800 | 107800 | 107900 | 107700 | 620 |
| 553 | 20230821 | 093300 | 10384655800 | 107900 | 107900 | 107900 | 107800 | 345 |
| 554 | 20230821 | 093200 | 10347451100 | 107800 | 107900 | 108100 | 107800 | 790 |
| 555 | 20230821 | 093100 | 10262167400 | 108100 | 107800 | 108100 | 107500 | 3844 |
| 556 | 20230821 | 093000 | 9847906500 | 107800 | 107700 | 107800 | 107400 | 3044 |
| 557 | 20230821 | 092900 | 9520177800 | 107700 | 107900 | 108000 | 107700 | 1467 |
| 558 | 20230821 | 092800 | 9361992300 | 108000 | 108000 | 108000 | 107900 | 890 |
| 559 | 20230821 | 092700 | 9265952600 | 107900 | 108000 | 108000 | 107900 | 1083 |
| 560 | 20230821 | 092600 | 9149015500 | 107900 | 108000 | 108000 | 107900 | 764 |
| 561 | 20230821 | 092500 | 9066518900 | 108000 | 107800 | 108000 | 107800 | 1566 |
| 562 | 20230821 | 092400 | 8897611200 | 107800 | 107600 | 107800 | 107600 | 743 |
| 563 | 20230821 | 092300 | 8817586300 | 107700 | 107500 | 108000 | 107400 | 3316 |
| 564 | 20230821 | 092200 | 8460229200 | 107500 | 107600 | 107600 | 107400 | 553 |
| 565 | 20230821 | 092100 | 8400774100 | 107600 | 106600 | 107700 | 106300 | 4687 |
| 566 | 20230821 | 092000 | 7898907300 | 106200 | 107300 | 107300 | 106200 | 6522 |
| 567 | 20230821 | 091900 | 7202055700 | 107300 | 107400 | 107500 | 107200 | 1448 |
| 568 | 20230821 | 091800 | 7046601900 | 107400 | 107500 | 107800 | 107400 | 988 |
| 569 | 20230821 | 091700 | 6940319700 | 107500 | 107500 | 107800 | 107400 | 1129 |
| 570 | 20230821 | 091600 | 6818858500 | 107500 | 107200 | 107700 | 107200 | 2947 |
| 571 | 20230821 | 091500 | 6502292000 | 107200 | 107700 | 107800 | 107200 | 3082 |
| 572 | 20230821 | 091400 | 6171159300 | 107700 | 107800 | 108100 | 107600 | 950 |
| 573 | 20230821 | 091300 | 6068755300 | 108000 | 107600 | 108100 | 107600 | 586 |
| 574 | 20230821 | 091200 | 6005624300 | 107600 | 108300 | 108400 | 107600 | 3138 |
| 575 | 20230821 | 091100 | 5666838900 | 108300 | 108200 | 108600 | 108200 | 1443 |
| 576 | 20230821 | 091000 | 5510329200 | 108400 | 108500 | 108700 | 108000 | 2803 |
| 577 | 20230821 | 090900 | 5206472100 | 108700 | 108200 | 108800 | 108100 | 5506 |
| 578 | 20230821 | 090800 | 4609322100 | 108300 | 108400 | 108500 | 108200 | 1801 |
| 579 | 20230821 | 090700 | 4414235900 | 108300 | 108100 | 108300 | 108000 | 1369 |
| 580 | 20230821 | 090600 | 4266114500 | 108000 | 108700 | 108900 | 108000 | 4435 |
| 581 | 20230821 | 090500 | 3785721700 | 108500 | 108000 | 108500 | 107700 | 3040 |
| 582 | 20230821 | 090400 | 3456887100 | 108000 | 109200 | 109200 | 108000 | 4342 |
| 583 | 20230821 | 090300 | 2985354300 | 109100 | 109000 | 109300 | 109000 | 2586 |
| 584 | 20230821 | 090200 | 2703078100 | 109000 | 109700 | 109800 | 108400 | 7105 |
| 585 | 20230821 | 090100 | 1926711900 | 109700 | 108300 | 109900 | 108100 | 6729 |
| 586 | 20230821 | 090000 | 1191523300 | 107900 | 107500 | 108500 | 107500 | 10926 |