34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 3 | 20230814 | 183000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20230814 | 182900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20230814 | 182800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20230814 | 182700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20230814 | 182600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20230814 | 182500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20230814 | 182400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20230814 | 182300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20230814 | 182200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20230814 | 182100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20230814 | 182000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20230814 | 181900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20230814 | 181800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20230814 | 181700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20230814 | 181600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20230814 | 181500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20230814 | 181400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20230814 | 181300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20230814 | 181200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20230814 | 181100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20230814 | 181000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20230814 | 180900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20230814 | 180800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20230814 | 180700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20230814 | 180600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20230814 | 180500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20230814 | 180400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20230814 | 180300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20230814 | 180200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20230814 | 180100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 33 | 20230814 | 180000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20230814 | 175900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20230814 | 175800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20230814 | 175700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20230814 | 175600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20230814 | 175500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20230814 | 175400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20230814 | 175300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20230814 | 175200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20230814 | 175100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20230814 | 175000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20230814 | 174900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20230814 | 174800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20230814 | 174700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20230814 | 174600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20230814 | 174500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20230814 | 174400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20230814 | 174300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20230814 | 174200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20230814 | 174100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20230814 | 174000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20230814 | 173900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20230814 | 173800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20230814 | 173700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20230814 | 173600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20230814 | 173500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20230814 | 173400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20230814 | 173300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20230814 | 173200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20230814 | 173100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 63 | 20230814 | 173000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20230814 | 172900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20230814 | 172800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20230814 | 172700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20230814 | 172600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20230814 | 172500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20230814 | 172400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20230814 | 172300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20230814 | 172200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20230814 | 172100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20230814 | 172000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20230814 | 171900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20230814 | 171800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20230814 | 171700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20230814 | 171600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20230814 | 171500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20230814 | 171400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20230814 | 171300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20230814 | 171200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20230814 | 171100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20230814 | 171000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20230814 | 170900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20230814 | 170800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20230814 | 170700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20230814 | 170600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20230814 | 170500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20230814 | 170400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20230814 | 170300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20230814 | 170200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20230814 | 170100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 93 | 20230814 | 170000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20230814 | 165900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20230814 | 165800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20230814 | 165700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20230814 | 165600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20230814 | 165500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20230814 | 165400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20230814 | 165300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20230814 | 165200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20230814 | 165100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20230814 | 165000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20230814 | 164900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20230814 | 164800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20230814 | 164700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20230814 | 164600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20230814 | 164500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20230814 | 164400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20230814 | 164300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20230814 | 164200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20230814 | 164100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20230814 | 164000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20230814 | 163900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20230814 | 163800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20230814 | 163700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20230814 | 163600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20230814 | 163500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20230814 | 163400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20230814 | 163300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20230814 | 163200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20230814 | 163100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 123 | 20230814 | 163000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20230814 | 162900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20230814 | 162800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20230814 | 162700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20230814 | 162600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20230814 | 162500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20230814 | 162400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20230814 | 162300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20230814 | 162200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20230814 | 162100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20230814 | 162000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20230814 | 161900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20230814 | 161800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20230814 | 161700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20230814 | 161600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20230814 | 161500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20230814 | 161400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20230814 | 161300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20230814 | 161200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20230814 | 161100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20230814 | 161000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20230814 | 160900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20230814 | 160800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20230814 | 160700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20230814 | 160600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20230814 | 160500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20230814 | 160400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20230814 | 160300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20230814 | 160200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20230814 | 160100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 153 | 20230814 | 160000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20230814 | 155900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20230814 | 155800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20230814 | 155700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20230814 | 155600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20230814 | 155500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20230814 | 155400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20230814 | 155300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20230814 | 155200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20230814 | 155100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20230814 | 155000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20230814 | 154900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20230814 | 154800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20230814 | 154700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20230814 | 154600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20230814 | 154500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20230814 | 154400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20230814 | 154300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20230814 | 154200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20230814 | 154100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20230814 | 154000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20230814 | 153900 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20230814 | 153800 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20230814 | 153700 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20230814 | 153600 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20230814 | 153500 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20230814 | 153400 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20230814 | 153300 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20230814 | 153200 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20230814 | 153100 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 183 | 20230814 | 153000 | 234221822000 | 114900 | 114900 | 114900 | 114900 | 181981 |
| 184 | 20230814 | 152900 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20230814 | 152800 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20230814 | 152700 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20230814 | 152600 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20230814 | 152500 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20230814 | 152400 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20230814 | 152300 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20230814 | 152200 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20230814 | 152100 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20230814 | 152000 | 213312205100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 194 | 20230814 | 151900 | 213312205100 | 114900 | 114900 | 115000 | 114800 | 5411 |
| 195 | 20230814 | 151800 | 212690598900 | 114800 | 115000 | 115000 | 114800 | 13560 |
| 196 | 20230814 | 151700 | 211132068300 | 114900 | 114900 | 114900 | 114800 | 13591 |
| 197 | 20230814 | 151600 | 209571158200 | 114900 | 114800 | 114900 | 114800 | 3686 |
| 198 | 20230814 | 151500 | 209147849500 | 114800 | 114900 | 114900 | 114800 | 2728 |
| 199 | 20230814 | 151400 | 208834610100 | 114800 | 114900 | 114900 | 114800 | 4099 |
| 200 | 20230814 | 151300 | 208363942300 | 114900 | 114900 | 114900 | 114800 | 1179 |
| 201 | 20230814 | 151200 | 208228505900 | 114800 | 114800 | 114900 | 114700 | 6956 |
| 202 | 20230814 | 151100 | 207429990800 | 114700 | 114800 | 114900 | 114700 | 6516 |
| 203 | 20230814 | 151000 | 206682058000 | 114800 | 114800 | 114900 | 114800 | 7599 |
| 204 | 20230814 | 150900 | 205809613700 | 114800 | 114800 | 114900 | 114800 | 1542 |
| 205 | 20230814 | 150800 | 205632540500 | 114900 | 115000 | 115000 | 114800 | 19352 |
| 206 | 20230814 | 150700 | 203409501300 | 114900 | 114900 | 115000 | 114900 | 3951 |
| 207 | 20230814 | 150600 | 202955416400 | 114900 | 114900 | 115000 | 114900 | 3845 |
| 208 | 20230814 | 150500 | 202513555200 | 115000 | 115100 | 115100 | 114900 | 9774 |
| 209 | 20230814 | 150400 | 201389567400 | 115000 | 115100 | 115100 | 115000 | 5429 |
| 210 | 20230814 | 150300 | 200765131200 | 115000 | 115100 | 115200 | 115000 | 11046 |
| 211 | 20230814 | 150200 | 199493603100 | 115100 | 115100 | 115200 | 115100 | 3600 |
| 212 | 20230814 | 150100 | 199079022500 | 115100 | 115200 | 115200 | 115100 | 4798 |
| 213 | 20230814 | 150000 | 198526680800 | 115200 | 115200 | 115200 | 115100 | 4236 |
| 214 | 20230814 | 145900 | 198038875800 | 115100 | 115100 | 115200 | 115100 | 8008 |
| 215 | 20230814 | 145800 | 197116716900 | 115200 | 115200 | 115300 | 115100 | 7532 |
| 216 | 20230814 | 145700 | 196249196200 | 115200 | 115200 | 115300 | 115200 | 1656 |
| 217 | 20230814 | 145600 | 196058408500 | 115200 | 115200 | 115300 | 115100 | 3730 |
| 218 | 20230814 | 145500 | 195628665000 | 115200 | 115200 | 115200 | 115100 | 5935 |
| 219 | 20230814 | 145400 | 194945130100 | 115200 | 115300 | 115300 | 115200 | 8865 |
| 220 | 20230814 | 145300 | 193923836400 | 115300 | 115200 | 115300 | 115100 | 6195 |
| 221 | 20230814 | 145200 | 193210158900 | 115100 | 115300 | 115300 | 115100 | 5804 |
| 222 | 20230814 | 145100 | 192541536700 | 115200 | 115300 | 115300 | 115200 | 7056 |
| 223 | 20230814 | 145000 | 191728515200 | 115300 | 115200 | 115300 | 115200 | 3993 |
| 224 | 20230814 | 144900 | 191268344900 | 115300 | 115200 | 115300 | 115100 | 5104 |
| 225 | 20230814 | 144800 | 190680442700 | 115200 | 115100 | 115200 | 115100 | 4761 |
| 226 | 20230814 | 144700 | 190132302200 | 115100 | 115200 | 115200 | 115100 | 4131 |
| 227 | 20230814 | 144600 | 189656450800 | 115200 | 115300 | 115300 | 115100 | 5912 |
| 228 | 20230814 | 144500 | 188975620700 | 115200 | 115100 | 115300 | 115100 | 3684 |
| 229 | 20230814 | 144400 | 188551136400 | 115200 | 115200 | 115300 | 115100 | 2325 |
| 230 | 20230814 | 144300 | 188283323000 | 115200 | 115300 | 115300 | 115100 | 3988 |
| 231 | 20230814 | 144200 | 187823821100 | 115300 | 115000 | 115300 | 115000 | 10257 |
| 232 | 20230814 | 144100 | 186642857400 | 115100 | 115000 | 115100 | 114900 | 4700 |
| 233 | 20230814 | 144000 | 186102375300 | 115000 | 114900 | 115000 | 114900 | 12586 |
| 234 | 20230814 | 143900 | 184655001700 | 115000 | 115000 | 115000 | 114900 | 385 |
| 235 | 20230814 | 143800 | 184610745200 | 114900 | 115000 | 115000 | 114900 | 1464 |
| 236 | 20230814 | 143700 | 184442502500 | 115000 | 115000 | 115100 | 114900 | 5869 |
| 237 | 20230814 | 143600 | 183767534800 | 115100 | 115000 | 115100 | 115000 | 3201 |
| 238 | 20230814 | 143500 | 183399386100 | 115000 | 115000 | 115100 | 115000 | 3950 |
| 239 | 20230814 | 143400 | 182945117500 | 115100 | 115100 | 115100 | 115000 | 1450 |
| 240 | 20230814 | 143300 | 182778345600 | 115000 | 115200 | 115200 | 115000 | 6997 |
| 241 | 20230814 | 143200 | 181973099800 | 115200 | 115200 | 115200 | 115100 | 2631 |
| 242 | 20230814 | 143100 | 181670209500 | 115100 | 115200 | 115200 | 115100 | 2277 |
| 243 | 20230814 | 143000 | 181408097300 | 115200 | 115100 | 115200 | 115100 | 3108 |
| 244 | 20230814 | 142900 | 181050201900 | 115100 | 115200 | 115200 | 115100 | 1368 |
| 245 | 20230814 | 142800 | 180892659800 | 115100 | 115200 | 115200 | 115100 | 1671 |
| 246 | 20230814 | 142700 | 180700193600 | 115200 | 115100 | 115200 | 115100 | 1738 |
| 247 | 20230814 | 142600 | 180500005700 | 115100 | 115000 | 115200 | 115000 | 4206 |
| 248 | 20230814 | 142500 | 180015787700 | 115000 | 115100 | 115100 | 115000 | 5615 |
| 249 | 20230814 | 142400 | 179369561600 | 115100 | 115000 | 115100 | 114900 | 8863 |
| 250 | 20230814 | 142300 | 178350330600 | 115000 | 114900 | 115000 | 114900 | 7838 |
| 251 | 20230814 | 142200 | 177448975600 | 114900 | 115000 | 115000 | 114900 | 834 |
| 252 | 20230814 | 142100 | 177353112400 | 114900 | 115000 | 115000 | 114800 | 16194 |
| 253 | 20230814 | 142000 | 175492262400 | 115000 | 114900 | 115000 | 114900 | 2480 |
| 254 | 20230814 | 141900 | 175207076800 | 114900 | 114900 | 115100 | 114900 | 12843 |
| 255 | 20230814 | 141800 | 173730178500 | 115000 | 115000 | 115000 | 114900 | 2332 |
| 256 | 20230814 | 141700 | 173462078100 | 114900 | 115000 | 115000 | 114900 | 1780 |
| 257 | 20230814 | 141600 | 173257451400 | 114900 | 115000 | 115000 | 114900 | 3182 |
| 258 | 20230814 | 141500 | 172891623500 | 114900 | 115000 | 115000 | 114900 | 818 |
| 259 | 20230814 | 141400 | 172797573400 | 114900 | 115000 | 115000 | 114900 | 710 |
| 260 | 20230814 | 141300 | 172715944100 | 115000 | 115000 | 115000 | 114900 | 658 |
| 261 | 20230814 | 141200 | 172640300100 | 115000 | 115000 | 115000 | 114900 | 17905 |
| 262 | 20230814 | 141100 | 170581257400 | 114900 | 114900 | 115000 | 114800 | 4959 |
| 263 | 20230814 | 141000 | 170011460100 | 114900 | 115000 | 115000 | 114800 | 7788 |
| 264 | 20230814 | 140900 | 169116702600 | 114900 | 115000 | 115000 | 114900 | 871 |
| 265 | 20230814 | 140800 | 169016592700 | 115000 | 114900 | 115000 | 114900 | 577 |
| 266 | 20230814 | 140700 | 168950268500 | 115000 | 115000 | 115000 | 114900 | 2057 |
| 267 | 20230814 | 140600 | 168713765100 | 115000 | 114800 | 115000 | 114800 | 2359 |
| 268 | 20230814 | 140500 | 168442725100 | 114900 | 114900 | 114900 | 114800 | 652 |
| 269 | 20230814 | 140400 | 168367845400 | 114900 | 114900 | 114900 | 114800 | 1300 |
| 270 | 20230814 | 140300 | 168218575700 | 114800 | 114900 | 115000 | 114800 | 8076 |
| 271 | 20230814 | 140200 | 167290625000 | 114900 | 114900 | 114900 | 114800 | 910 |
| 272 | 20230814 | 140100 | 167186083500 | 114900 | 114800 | 114900 | 114800 | 1633 |
| 273 | 20230814 | 140000 | 166998479000 | 114900 | 114800 | 114900 | 114800 | 2183 |
| 274 | 20230814 | 135900 | 166747815000 | 114800 | 114900 | 114900 | 114800 | 859 |
| 275 | 20230814 | 135800 | 166649149700 | 114800 | 114800 | 114900 | 114800 | 1170 |
| 276 | 20230814 | 135700 | 166514791400 | 114800 | 114800 | 115000 | 114800 | 2509 |
| 277 | 20230814 | 135600 | 166226529900 | 114900 | 115000 | 115000 | 114800 | 5216 |
| 278 | 20230814 | 135500 | 165627069100 | 115000 | 114900 | 115000 | 114800 | 5534 |
| 279 | 20230814 | 135400 | 164991225000 | 114800 | 114900 | 114900 | 114800 | 829 |
| 280 | 20230814 | 135300 | 164896031400 | 114900 | 114900 | 114900 | 114800 | 1456 |
| 281 | 20230814 | 135200 | 164728851600 | 114900 | 114900 | 114900 | 114800 | 1448 |
| 282 | 20230814 | 135100 | 164562529600 | 114800 | 114900 | 115000 | 114800 | 5376 |
| 283 | 20230814 | 135000 | 163944862000 | 115000 | 114800 | 115000 | 114800 | 5505 |
| 284 | 20230814 | 134900 | 163312297200 | 114900 | 114900 | 114900 | 114800 | 804 |
| 285 | 20230814 | 134800 | 163219966800 | 114900 | 115000 | 115000 | 114800 | 1964 |
| 286 | 20230814 | 134700 | 162994343400 | 114900 | 115000 | 115000 | 114900 | 1578 |
| 287 | 20230814 | 134600 | 162813021200 | 114900 | 115000 | 115000 | 114900 | 964 |
| 288 | 20230814 | 134500 | 162702234600 | 115000 | 114900 | 115000 | 114900 | 588 |
| 289 | 20230814 | 134400 | 162634652400 | 115000 | 115000 | 115000 | 114900 | 1139 |
| 290 | 20230814 | 134300 | 162503761600 | 115000 | 115000 | 115100 | 114900 | 5982 |
| 291 | 20230814 | 134200 | 161816055800 | 115100 | 115200 | 115200 | 115000 | 2852 |
| 292 | 20230814 | 134100 | 161487826300 | 115200 | 115100 | 115200 | 115100 | 6866 |
| 293 | 20230814 | 134000 | 160697535700 | 115100 | 115200 | 115300 | 115100 | 1899 |
| 294 | 20230814 | 133900 | 160478753300 | 115200 | 115100 | 115300 | 115100 | 3034 |
| 295 | 20230814 | 133800 | 160129262700 | 115200 | 115200 | 115200 | 115100 | 2403 |
| 296 | 20230814 | 133700 | 159852470500 | 115100 | 115100 | 115200 | 115000 | 10035 |
| 297 | 20230814 | 133600 | 158697458200 | 115100 | 115100 | 115100 | 115000 | 1126 |
| 298 | 20230814 | 133500 | 158567958300 | 115100 | 115000 | 115100 | 114900 | 6888 |
| 299 | 20230814 | 133400 | 157775783900 | 115100 | 115100 | 115100 | 115000 | 976 |
| 300 | 20230814 | 133300 | 157663524100 | 115000 | 115000 | 115100 | 114900 | 23638 |
| 301 | 20230814 | 133200 | 154945220700 | 114900 | 114900 | 115000 | 114900 | 544 |
| 302 | 20230814 | 133100 | 154882706400 | 115000 | 114900 | 115000 | 114900 | 1135 |
| 303 | 20230814 | 133000 | 154752272500 | 115000 | 114900 | 115000 | 114900 | 1975 |
| 304 | 20230814 | 132900 | 154525211800 | 115000 | 114800 | 115000 | 114800 | 4105 |
| 305 | 20230814 | 132800 | 154053598300 | 114900 | 114800 | 114900 | 114800 | 669 |
| 306 | 20230814 | 132700 | 153976785700 | 114900 | 114800 | 114900 | 114800 | 1124 |
| 307 | 20230814 | 132600 | 153847739300 | 114900 | 114800 | 114900 | 114800 | 1213 |
| 308 | 20230814 | 132500 | 153708464300 | 114800 | 114800 | 114900 | 114700 | 3165 |
| 309 | 20230814 | 132400 | 153345122900 | 114700 | 114700 | 114800 | 114700 | 2097 |
| 310 | 20230814 | 132300 | 153104543400 | 114800 | 114800 | 114900 | 114700 | 3147 |
| 311 | 20230814 | 132200 | 152743386000 | 114800 | 114800 | 114900 | 114800 | 2691 |
| 312 | 20230814 | 132100 | 152434433300 | 114900 | 114900 | 114900 | 114800 | 1370 |
| 313 | 20230814 | 132000 | 152277120900 | 114900 | 114900 | 114900 | 114800 | 2953 |
| 314 | 20230814 | 131900 | 151938046100 | 115000 | 114700 | 115000 | 114700 | 2710 |
| 315 | 20230814 | 131800 | 151626700800 | 114700 | 114900 | 115000 | 114700 | 6391 |
| 316 | 20230814 | 131700 | 150892548700 | 114900 | 115000 | 115100 | 114900 | 3028 |
| 317 | 20230814 | 131600 | 150544375400 | 115000 | 115000 | 115100 | 115000 | 2830 |
| 318 | 20230814 | 131500 | 150218840200 | 115000 | 115100 | 115100 | 115000 | 3324 |
| 319 | 20230814 | 131400 | 149836398800 | 115100 | 115100 | 115100 | 115000 | 1569 |
| 320 | 20230814 | 131300 | 149655834300 | 115100 | 115000 | 115100 | 114900 | 11485 |
| 321 | 20230814 | 131200 | 148334860400 | 114900 | 115000 | 115000 | 114900 | 2504 |
| 322 | 20230814 | 131100 | 148047009200 | 115000 | 115000 | 115000 | 114900 | 1817 |
| 323 | 20230814 | 131000 | 147838088900 | 114900 | 115000 | 115000 | 114900 | 365 |
| 324 | 20230814 | 130900 | 147796129900 | 114900 | 115000 | 115000 | 114900 | 460 |
| 325 | 20230814 | 130800 | 147743270300 | 114900 | 115000 | 115000 | 114900 | 1482 |
| 326 | 20230814 | 130700 | 147572859500 | 115000 | 115000 | 115000 | 114900 | 276 |
| 327 | 20230814 | 130600 | 147541134600 | 114900 | 115000 | 115100 | 114900 | 1848 |
| 328 | 20230814 | 130500 | 147328623200 | 115000 | 115000 | 115100 | 115000 | 1539 |
| 329 | 20230814 | 130400 | 147151633700 | 115000 | 115100 | 115100 | 115000 | 767 |
| 330 | 20230814 | 130300 | 147063411700 | 115100 | 115000 | 115100 | 115000 | 1102 |
| 331 | 20230814 | 130200 | 146936668100 | 115000 | 115100 | 115100 | 115000 | 2205 |
| 332 | 20230814 | 130100 | 146683083500 | 115000 | 115200 | 115200 | 115000 | 3030 |
| 333 | 20230814 | 130000 | 146334412000 | 115100 | 115100 | 115200 | 115100 | 1767 |
| 334 | 20230814 | 125900 | 146130960900 | 115100 | 115100 | 115200 | 115100 | 945 |
| 335 | 20230814 | 125800 | 146022177300 | 115100 | 115100 | 115200 | 115000 | 4071 |
| 336 | 20230814 | 125700 | 145553547800 | 115100 | 115100 | 115100 | 115000 | 2016 |
| 337 | 20230814 | 125600 | 145321536600 | 115000 | 115000 | 115100 | 115000 | 1455 |
| 338 | 20230814 | 125500 | 145154191200 | 115000 | 115000 | 115100 | 115000 | 1007 |
| 339 | 20230814 | 125400 | 145038323500 | 115000 | 115000 | 115100 | 114900 | 3455 |
| 340 | 20230814 | 125300 | 144640960300 | 115000 | 115100 | 115100 | 114900 | 3688 |
| 341 | 20230814 | 125200 | 144216837100 | 115000 | 115100 | 115100 | 114900 | 13333 |
| 342 | 20230814 | 125100 | 142683294500 | 115100 | 115000 | 115100 | 115000 | 696 |
| 343 | 20230814 | 125000 | 142603243400 | 115000 | 115000 | 115100 | 115000 | 1861 |
| 344 | 20230814 | 124900 | 142389193200 | 115100 | 115000 | 115100 | 115000 | 513 |
| 345 | 20230814 | 124800 | 142330182000 | 115000 | 115100 | 115200 | 115000 | 2443 |
| 346 | 20230814 | 124700 | 142049037700 | 115100 | 115100 | 115200 | 115100 | 2088 |
| 347 | 20230814 | 124600 | 141808684400 | 115100 | 115000 | 115100 | 114900 | 12610 |
| 348 | 20230814 | 124500 | 140358417800 | 114900 | 114900 | 115000 | 114900 | 1547 |
| 349 | 20230814 | 124400 | 140180649100 | 114900 | 115000 | 115000 | 114900 | 321 |
| 350 | 20230814 | 124300 | 140143759200 | 114900 | 115000 | 115000 | 114900 | 428 |
| 351 | 20230814 | 124200 | 140094573000 | 115000 | 115000 | 115000 | 114900 | 447 |
| 352 | 20230814 | 124100 | 140043192000 | 114900 | 114900 | 115000 | 114800 | 13617 |
| 353 | 20230814 | 124000 | 138478724600 | 115000 | 114900 | 115000 | 114900 | 357 |
| 354 | 20230814 | 123900 | 138437683300 | 115000 | 114900 | 115000 | 114900 | 671 |
| 355 | 20230814 | 123800 | 138360548100 | 115000 | 114900 | 115000 | 114900 | 424 |
| 356 | 20230814 | 123700 | 138311817500 | 115000 | 114900 | 115000 | 114900 | 1562 |
| 357 | 20230814 | 123600 | 138132314600 | 115000 | 115000 | 115000 | 114900 | 1404 |
| 358 | 20230814 | 123500 | 137970866000 | 115000 | 115000 | 115000 | 114900 | 554 |
| 359 | 20230814 | 123400 | 137907171200 | 115000 | 114900 | 115000 | 114900 | 452 |
| 360 | 20230814 | 123300 | 137855213500 | 115000 | 114900 | 115000 | 114900 | 686 |
| 361 | 20230814 | 123200 | 137776383800 | 115000 | 115000 | 115000 | 114900 | 683 |
| 362 | 20230814 | 123100 | 137697887200 | 114900 | 115100 | 115100 | 114900 | 864 |
| 363 | 20230814 | 123000 | 137598539000 | 115100 | 114900 | 115100 | 114900 | 2128 |
| 364 | 20230814 | 122900 | 137353808200 | 115000 | 115100 | 115200 | 114900 | 15129 |
| 365 | 20230814 | 122800 | 135614186600 | 115100 | 115200 | 115200 | 115100 | 1342 |
| 366 | 20230814 | 122700 | 135459676000 | 115200 | 115200 | 115200 | 115000 | 1327 |
| 367 | 20230814 | 122600 | 135306937200 | 115100 | 115100 | 115200 | 115000 | 1724 |
| 368 | 20230814 | 122500 | 135108458700 | 115100 | 115100 | 115200 | 115000 | 3919 |
| 369 | 20230814 | 122400 | 134657338300 | 115100 | 115200 | 115200 | 115000 | 7354 |
| 370 | 20230814 | 122300 | 133810908100 | 115100 | 115200 | 115200 | 115100 | 1834 |
| 371 | 20230814 | 122200 | 133599662900 | 115200 | 115300 | 115300 | 115200 | 2195 |
| 372 | 20230814 | 122100 | 133346627900 | 115200 | 115200 | 115300 | 115100 | 1863 |
| 373 | 20230814 | 122000 | 133132006400 | 115200 | 115200 | 115200 | 115100 | 3888 |
| 374 | 20230814 | 121900 | 132684139500 | 115100 | 114800 | 115200 | 114700 | 46050 |
| 375 | 20230814 | 121800 | 127394258300 | 114800 | 114700 | 114800 | 114600 | 45333 |
| 376 | 20230814 | 121700 | 122192886900 | 114700 | 114700 | 114700 | 114600 | 1651 |
| 377 | 20230814 | 121600 | 122003544100 | 114700 | 114600 | 114700 | 114500 | 3138 |
| 378 | 20230814 | 121500 | 121643934100 | 114700 | 114700 | 114700 | 114500 | 2974 |
| 379 | 20230814 | 121400 | 121303113300 | 114600 | 114600 | 114700 | 114600 | 544 |
| 380 | 20230814 | 121300 | 121240765500 | 114600 | 114600 | 114700 | 114500 | 2159 |
| 381 | 20230814 | 121200 | 120993365300 | 114600 | 114600 | 114700 | 114500 | 4556 |
| 382 | 20230814 | 121100 | 120471249300 | 114700 | 114700 | 114700 | 114600 | 820 |
| 383 | 20230814 | 121000 | 120377269800 | 114700 | 114600 | 114700 | 114600 | 708 |
| 384 | 20230814 | 120900 | 120296106500 | 114700 | 114600 | 114700 | 114500 | 3242 |
| 385 | 20230814 | 120800 | 119924571400 | 114500 | 114600 | 114600 | 114500 | 5517 |
| 386 | 20230814 | 120700 | 119292345100 | 114600 | 114800 | 114800 | 114600 | 5711 |
| 387 | 20230814 | 120600 | 118637412200 | 114800 | 114800 | 114900 | 114700 | 2298 |
| 388 | 20230814 | 120500 | 118373613400 | 114800 | 114600 | 114900 | 114600 | 8551 |
| 389 | 20230814 | 120400 | 117392197300 | 114700 | 114700 | 114700 | 114600 | 1046 |
| 390 | 20230814 | 120300 | 117272298000 | 114600 | 114800 | 114800 | 114600 | 3272 |
| 391 | 20230814 | 120200 | 116896979100 | 114800 | 114800 | 114900 | 114700 | 5852 |
| 392 | 20230814 | 120100 | 116225475600 | 114800 | 114800 | 114900 | 114800 | 1564 |
| 393 | 20230814 | 120000 | 116045911900 | 114800 | 115000 | 115000 | 114800 | 10992 |
| 394 | 20230814 | 115900 | 114783277900 | 115000 | 114900 | 115000 | 114900 | 540 |
| 395 | 20230814 | 115800 | 114721197600 | 115000 | 115000 | 115000 | 114900 | 1212 |
| 396 | 20230814 | 115700 | 114581907100 | 114900 | 114900 | 115100 | 114800 | 9476 |
| 397 | 20230814 | 115600 | 113492702400 | 114900 | 114800 | 114900 | 114800 | 955 |
| 398 | 20230814 | 115500 | 113383025600 | 114800 | 114800 | 114900 | 114800 | 949 |
| 399 | 20230814 | 115400 | 113274028800 | 114900 | 114800 | 114900 | 114800 | 444 |
| 400 | 20230814 | 115300 | 113223028600 | 114900 | 114800 | 114900 | 114800 | 2345 |
| 401 | 20230814 | 115200 | 112953693300 | 114900 | 114800 | 114900 | 114800 | 557 |
| 402 | 20230814 | 115100 | 112889731600 | 114800 | 114800 | 114900 | 114800 | 874 |
| 403 | 20230814 | 115000 | 112789369400 | 114900 | 114800 | 114900 | 114800 | 1095 |
| 404 | 20230814 | 114900 | 112663635700 | 114900 | 114800 | 114900 | 114800 | 1234 |
| 405 | 20230814 | 114800 | 112521913300 | 114800 | 114800 | 114900 | 114800 | 1247 |
| 406 | 20230814 | 114700 | 112378721200 | 114900 | 114900 | 114900 | 114800 | 509 |
| 407 | 20230814 | 114600 | 112320255900 | 114800 | 114900 | 114900 | 114800 | 554 |
| 408 | 20230814 | 114500 | 112256648800 | 114900 | 114900 | 115000 | 114800 | 6253 |
| 409 | 20230814 | 114400 | 111538164900 | 114900 | 114800 | 114900 | 114800 | 886 |
| 410 | 20230814 | 114300 | 111436431600 | 114900 | 114800 | 114900 | 114800 | 1874 |
| 411 | 20230814 | 114200 | 111221284700 | 114800 | 114800 | 114900 | 114800 | 862 |
| 412 | 20230814 | 114100 | 111122313200 | 114800 | 115000 | 115000 | 114800 | 1865 |
| 413 | 20230814 | 114000 | 110908026300 | 115000 | 114900 | 115000 | 114900 | 1227 |
| 414 | 20230814 | 113900 | 110767013400 | 115000 | 115000 | 115000 | 114900 | 4735 |
| 415 | 20230814 | 113800 | 110222720500 | 115100 | 115000 | 115100 | 115000 | 782 |
| 416 | 20230814 | 113700 | 110132780500 | 115000 | 115000 | 115100 | 114900 | 1915 |
| 417 | 20230814 | 113600 | 109912493600 | 114900 | 115100 | 115100 | 114900 | 8650 |
| 418 | 20230814 | 113500 | 108917737400 | 115100 | 115000 | 115100 | 115000 | 748 |
| 419 | 20230814 | 113400 | 108831693200 | 115100 | 115000 | 115100 | 115000 | 346 |
| 420 | 20230814 | 113300 | 108791894500 | 115000 | 115000 | 115100 | 115000 | 1037 |
| 421 | 20230814 | 113200 | 108672594300 | 115100 | 115100 | 115100 | 115000 | 3019 |
| 422 | 20230814 | 113100 | 108325393200 | 115000 | 115100 | 115200 | 115000 | 2373 |
| 423 | 20230814 | 113000 | 108052275500 | 115100 | 115100 | 115200 | 115100 | 561 |
| 424 | 20230814 | 112900 | 107987696700 | 115100 | 115100 | 115200 | 115000 | 3922 |
| 425 | 20230814 | 112800 | 107536331400 | 115000 | 115300 | 115300 | 115000 | 5878 |
| 426 | 20230814 | 112700 | 106859379300 | 115300 | 115300 | 115300 | 115200 | 419 |
| 427 | 20230814 | 112600 | 106811090200 | 115200 | 115200 | 115300 | 115100 | 3326 |
| 428 | 20230814 | 112500 | 106427926300 | 115200 | 115200 | 115200 | 115100 | 400 |
| 429 | 20230814 | 112400 | 106381870000 | 115100 | 115200 | 115200 | 115100 | 1202 |
| 430 | 20230814 | 112300 | 106243513700 | 115100 | 115200 | 115200 | 115100 | 350 |
| 431 | 20230814 | 112200 | 106203216000 | 115200 | 115300 | 115300 | 115100 | 777 |
| 432 | 20230814 | 112100 | 106113690000 | 115300 | 115300 | 115300 | 115200 | 701 |
| 433 | 20230814 | 112000 | 106032920900 | 115200 | 115200 | 115300 | 115100 | 648 |
| 434 | 20230814 | 111900 | 105958261900 | 115300 | 115300 | 115300 | 115100 | 4872 |
| 435 | 20230814 | 111800 | 105396763700 | 115200 | 115300 | 115400 | 115200 | 781 |
| 436 | 20230814 | 111700 | 105306696800 | 115400 | 115300 | 115400 | 115300 | 5277 |
| 437 | 20230814 | 111600 | 104698254300 | 115300 | 115400 | 115400 | 115300 | 709 |
| 438 | 20230814 | 111500 | 104616492900 | 115400 | 115400 | 115500 | 115300 | 2143 |
| 439 | 20230814 | 111400 | 104369246100 | 115400 | 115600 | 115600 | 115400 | 1144 |
| 440 | 20230814 | 111300 | 104237152900 | 115500 | 115300 | 115600 | 115300 | 9841 |
| 441 | 20230814 | 111200 | 103101271200 | 115400 | 115600 | 115700 | 115300 | 9288 |
| 442 | 20230814 | 111100 | 102028341700 | 115600 | 115800 | 115900 | 115600 | 9672 |
| 443 | 20230814 | 111000 | 100909237600 | 115800 | 115800 | 115900 | 115800 | 2929 |
| 444 | 20230814 | 110900 | 100569859400 | 115900 | 115800 | 115900 | 115800 | 642 |
| 445 | 20230814 | 110800 | 100495488900 | 115900 | 115900 | 115900 | 115800 | 478 |
| 446 | 20230814 | 110700 | 100440131400 | 115800 | 115900 | 115900 | 115800 | 923 |
| 447 | 20230814 | 110600 | 100333179800 | 115900 | 115700 | 115900 | 115600 | 16604 |
| 448 | 20230814 | 110500 | 98411648600 | 115700 | 115700 | 115700 | 115600 | 1624 |
| 449 | 20230814 | 110400 | 98223812700 | 115600 | 115600 | 115700 | 115500 | 5382 |
| 450 | 20230814 | 110300 | 97601532000 | 115500 | 115600 | 115600 | 115500 | 1327 |
| 451 | 20230814 | 110200 | 97448193000 | 115500 | 115600 | 115600 | 115500 | 1035 |
| 452 | 20230814 | 110100 | 97328577700 | 115500 | 115700 | 115700 | 115500 | 1709 |
| 453 | 20230814 | 110000 | 97131110300 | 115700 | 115900 | 115900 | 115600 | 10919 |
| 454 | 20230814 | 105900 | 95867705500 | 115800 | 115800 | 115900 | 115700 | 2544 |
| 455 | 20230814 | 105800 | 95573107800 | 115800 | 115800 | 115900 | 115800 | 32517 |
| 456 | 20230814 | 105700 | 91807159900 | 115800 | 115800 | 115800 | 115700 | 294 |
| 457 | 20230814 | 105600 | 91773137500 | 115800 | 115700 | 115800 | 115700 | 672 |
| 458 | 20230814 | 105500 | 91695347300 | 115700 | 115600 | 115800 | 115600 | 2700 |
| 459 | 20230814 | 105400 | 91382937900 | 115600 | 115800 | 115800 | 115600 | 13263 |
| 460 | 20230814 | 105300 | 89848369600 | 115700 | 115900 | 116000 | 115700 | 4269 |
| 461 | 20230814 | 105200 | 89353788800 | 116000 | 115900 | 116000 | 115900 | 1157 |
| 462 | 20230814 | 105100 | 89219676200 | 115800 | 115800 | 115900 | 115700 | 2559 |
| 463 | 20230814 | 105000 | 88923355100 | 115800 | 115800 | 115800 | 115700 | 2394 |
| 464 | 20230814 | 104900 | 88646155500 | 115700 | 115900 | 115900 | 115700 | 4726 |
| 465 | 20230814 | 104800 | 88098883900 | 115900 | 115900 | 115900 | 115800 | 1208 |
| 466 | 20230814 | 104700 | 87958893800 | 115900 | 116000 | 116000 | 115800 | 658 |
| 467 | 20230814 | 104600 | 87882657500 | 116000 | 116000 | 116000 | 115800 | 2998 |
| 468 | 20230814 | 104500 | 87535370000 | 115900 | 115900 | 116000 | 115800 | 993 |
| 469 | 20230814 | 104400 | 87420255700 | 116000 | 116000 | 116000 | 115900 | 1607 |
| 470 | 20230814 | 104300 | 87233878200 | 115900 | 115900 | 116000 | 115900 | 591 |
| 471 | 20230814 | 104200 | 87165366500 | 115900 | 116000 | 116000 | 115900 | 728 |
| 472 | 20230814 | 104100 | 87080960800 | 115900 | 115900 | 116000 | 115800 | 2530 |
| 473 | 20230814 | 104000 | 86787726500 | 115900 | 115900 | 115900 | 115700 | 6014 |
| 474 | 20230814 | 103900 | 86091303500 | 115900 | 115900 | 115900 | 115800 | 558 |
| 475 | 20230814 | 103800 | 86026661700 | 115900 | 115900 | 116000 | 115900 | 2480 |
| 476 | 20230814 | 103700 | 85739197200 | 116000 | 115900 | 116000 | 115900 | 493 |
| 477 | 20230814 | 103600 | 85682030900 | 116000 | 116000 | 116000 | 115900 | 674 |
| 478 | 20230814 | 103500 | 85603882500 | 116000 | 116100 | 116100 | 115900 | 4739 |
| 479 | 20230814 | 103400 | 85054362400 | 116100 | 116200 | 116200 | 116000 | 1606 |
| 480 | 20230814 | 103300 | 84867924200 | 116200 | 116100 | 116300 | 116100 | 2434 |
| 481 | 20230814 | 103200 | 84585052200 | 116200 | 116100 | 116200 | 116100 | 506 |
| 482 | 20230814 | 103100 | 84526263800 | 116100 | 116200 | 116200 | 116100 | 750 |
| 483 | 20230814 | 103000 | 84439154000 | 116100 | 116000 | 116200 | 115900 | 2493 |
| 484 | 20230814 | 102900 | 84149843200 | 116100 | 116100 | 116100 | 115900 | 6252 |
| 485 | 20230814 | 102800 | 83424980600 | 116100 | 116200 | 116200 | 116000 | 2903 |
| 486 | 20230814 | 102700 | 83087995200 | 116100 | 116100 | 116200 | 116000 | 2349 |
| 487 | 20230814 | 102600 | 82815154700 | 116100 | 116000 | 116200 | 115900 | 28729 |
| 488 | 20230814 | 102500 | 79481802700 | 115900 | 115900 | 116000 | 115800 | 2343 |
| 489 | 20230814 | 102400 | 79210238200 | 115800 | 115800 | 115900 | 115800 | 1607 |
| 490 | 20230814 | 102300 | 79024121500 | 115800 | 115900 | 115900 | 115700 | 3395 |
| 491 | 20230814 | 102200 | 78631030500 | 115900 | 115900 | 115900 | 115800 | 2080 |
| 492 | 20230814 | 102100 | 78390131300 | 115800 | 116000 | 116100 | 115700 | 13364 |
| 493 | 20230814 | 102000 | 76841510800 | 116000 | 116200 | 116300 | 116000 | 2732 |
| 494 | 20230814 | 101900 | 76524155400 | 116300 | 116500 | 116500 | 116200 | 5113 |
| 495 | 20230814 | 101800 | 75929229400 | 116400 | 116400 | 116500 | 116300 | 2514 |
| 496 | 20230814 | 101700 | 75636587700 | 116400 | 116400 | 116500 | 116300 | 3606 |
| 497 | 20230814 | 101600 | 75216957100 | 116400 | 116300 | 116500 | 116200 | 3451 |
| 498 | 20230814 | 101500 | 74815439800 | 116200 | 116300 | 116400 | 116200 | 2907 |
| 499 | 20230814 | 101400 | 74477435600 | 116200 | 116100 | 116300 | 116000 | 2933 |
| 500 | 20230814 | 101300 | 74136775600 | 116200 | 116100 | 116200 | 115900 | 2033 |
| 501 | 20230814 | 101200 | 73900865100 | 116100 | 116200 | 116200 | 116000 | 1620 |
| 502 | 20230814 | 101100 | 73712833200 | 116100 | 115900 | 116100 | 115900 | 1843 |
| 503 | 20230814 | 101000 | 73499037600 | 116000 | 116100 | 116100 | 115800 | 2746 |
| 504 | 20230814 | 100900 | 73180736300 | 116000 | 116200 | 116200 | 116000 | 1391 |
| 505 | 20230814 | 100800 | 73019190900 | 116200 | 116200 | 116300 | 116000 | 5547 |
| 506 | 20230814 | 100700 | 72375128800 | 116100 | 116100 | 116100 | 116000 | 978 |
| 507 | 20230814 | 100600 | 72261629200 | 116000 | 115800 | 116100 | 115700 | 1524 |
| 508 | 20230814 | 100500 | 72085007600 | 115800 | 115700 | 115800 | 115500 | 8121 |
| 509 | 20230814 | 100400 | 71145741500 | 115800 | 115800 | 115900 | 115600 | 3269 |
| 510 | 20230814 | 100300 | 70767392000 | 115900 | 115500 | 115900 | 115400 | 1940 |
| 511 | 20230814 | 100200 | 70543095400 | 115600 | 115500 | 115600 | 115400 | 4283 |
| 512 | 20230814 | 100100 | 70048389600 | 115500 | 115600 | 115700 | 115400 | 5355 |
| 513 | 20230814 | 100000 | 69429727600 | 115700 | 115900 | 116000 | 115600 | 5146 |
| 514 | 20230814 | 095900 | 68833815900 | 115900 | 115900 | 116000 | 115800 | 2699 |
| 515 | 20230814 | 095800 | 68521064200 | 115900 | 115900 | 116000 | 115800 | 1111 |
| 516 | 20230814 | 095700 | 68392309600 | 116000 | 116300 | 116300 | 115600 | 14442 |
| 517 | 20230814 | 095600 | 66717656100 | 116300 | 116300 | 116400 | 116200 | 2541 |
| 518 | 20230814 | 095500 | 66422200400 | 116300 | 116400 | 116400 | 116200 | 7552 |
| 519 | 20230814 | 095400 | 65544314200 | 116300 | 116300 | 116400 | 116300 | 2418 |
| 520 | 20230814 | 095300 | 65263071000 | 116400 | 116500 | 116600 | 116300 | 4518 |
| 521 | 20230814 | 095200 | 64736708100 | 116600 | 116700 | 116700 | 116500 | 2030 |
| 522 | 20230814 | 095100 | 64500029600 | 116600 | 116900 | 116900 | 116600 | 7380 |
| 523 | 20230814 | 095000 | 63638751900 | 116900 | 116900 | 117000 | 116800 | 7051 |
| 524 | 20230814 | 094900 | 62814544200 | 117000 | 117000 | 117100 | 116800 | 6412 |
| 525 | 20230814 | 094800 | 62064680200 | 117000 | 117000 | 117100 | 116900 | 2862 |
| 526 | 20230814 | 094700 | 61729867800 | 117000 | 117000 | 117100 | 116900 | 2548 |
| 527 | 20230814 | 094600 | 61431680400 | 117100 | 117000 | 117100 | 116900 | 7272 |
| 528 | 20230814 | 094500 | 60580875400 | 116900 | 117000 | 117000 | 116900 | 3363 |
| 529 | 20230814 | 094400 | 60187673600 | 116900 | 117100 | 117100 | 116900 | 1218 |
| 530 | 20230814 | 094300 | 60045189700 | 117100 | 117200 | 117300 | 116900 | 12676 |
| 531 | 20230814 | 094200 | 58560562100 | 117100 | 116900 | 117200 | 116700 | 13906 |
| 532 | 20230814 | 094100 | 56933049500 | 116800 | 116900 | 117000 | 116800 | 9380 |
| 533 | 20230814 | 094000 | 55836835600 | 116900 | 117100 | 117100 | 116900 | 4840 |
| 534 | 20230814 | 093900 | 55270454900 | 117100 | 117000 | 117100 | 117000 | 1451 |
| 535 | 20230814 | 093800 | 55100585700 | 117000 | 117100 | 117200 | 116800 | 13350 |
| 536 | 20230814 | 093700 | 53538570500 | 117200 | 117100 | 117200 | 117000 | 5620 |
| 537 | 20230814 | 093600 | 52880482600 | 117200 | 116800 | 117300 | 116800 | 14392 |
| 538 | 20230814 | 093500 | 51195422900 | 116800 | 117000 | 117000 | 116800 | 8842 |
| 539 | 20230814 | 093400 | 50161797500 | 116900 | 117000 | 117100 | 116800 | 9403 |
| 540 | 20230814 | 093300 | 49062075700 | 117100 | 116800 | 117200 | 116700 | 11688 |
| 541 | 20230814 | 093200 | 47694610800 | 116700 | 116700 | 116900 | 116700 | 4755 |
| 542 | 20230814 | 093100 | 47139349400 | 116700 | 116800 | 116900 | 116700 | 8659 |
| 543 | 20230814 | 093000 | 46127734600 | 116900 | 117000 | 117100 | 116800 | 21300 |
| 544 | 20230814 | 092900 | 43637110100 | 117000 | 116500 | 117100 | 116500 | 30504 |
| 545 | 20230814 | 092800 | 40072202300 | 116600 | 116100 | 116700 | 116100 | 17244 |
| 546 | 20230814 | 092700 | 38063473800 | 116100 | 116100 | 116200 | 116000 | 7809 |
| 547 | 20230814 | 092600 | 37157063800 | 116100 | 115500 | 116200 | 115500 | 16534 |
| 548 | 20230814 | 092500 | 35242067500 | 115600 | 115300 | 115600 | 115200 | 8553 |
| 549 | 20230814 | 092400 | 34254834500 | 115200 | 115300 | 115300 | 115200 | 8019 |
| 550 | 20230814 | 092300 | 33330253900 | 115300 | 115300 | 115300 | 115200 | 9549 |
| 551 | 20230814 | 092200 | 32229282000 | 115300 | 115300 | 115300 | 115200 | 2250 |
| 552 | 20230814 | 092100 | 31969876000 | 115300 | 115200 | 115300 | 115100 | 5780 |
| 553 | 20230814 | 092000 | 31303900000 | 115100 | 115100 | 115200 | 115000 | 13793 |
| 554 | 20230814 | 091900 | 29716386400 | 115000 | 115000 | 115100 | 114900 | 4304 |
| 555 | 20230814 | 091800 | 29221276400 | 115000 | 115000 | 115000 | 114900 | 10196 |
| 556 | 20230814 | 091700 | 28049196500 | 114900 | 114700 | 115000 | 114700 | 13174 |
| 557 | 20230814 | 091600 | 26536125400 | 114700 | 114800 | 114900 | 114700 | 9188 |
| 558 | 20230814 | 091500 | 25481393700 | 114900 | 114800 | 115000 | 114700 | 7862 |
| 559 | 20230814 | 091400 | 24578370800 | 114800 | 114800 | 114900 | 114600 | 11625 |
| 560 | 20230814 | 091300 | 23244305800 | 114800 | 115000 | 115000 | 114800 | 6491 |
| 561 | 20230814 | 091200 | 22498556400 | 114900 | 114900 | 115000 | 114900 | 10034 |
| 562 | 20230814 | 091100 | 21344678000 | 114900 | 115200 | 115200 | 114900 | 7414 |
| 563 | 20230814 | 091000 | 20491970200 | 115200 | 114800 | 115200 | 114700 | 15799 |
| 564 | 20230814 | 090900 | 18675494000 | 114800 | 114700 | 115000 | 114700 | 11481 |
| 565 | 20230814 | 090800 | 17357098800 | 114800 | 114900 | 115100 | 114700 | 17591 |
| 566 | 20230814 | 090700 | 15335414300 | 114900 | 114800 | 115000 | 114600 | 14814 |
| 567 | 20230814 | 090600 | 13633563000 | 114800 | 114600 | 114800 | 114500 | 9450 |
| 568 | 20230814 | 090500 | 12550299100 | 114600 | 114800 | 114900 | 114100 | 19717 |
| 569 | 20230814 | 090400 | 10291437000 | 114800 | 114900 | 114900 | 114300 | 18659 |
| 570 | 20230814 | 090300 | 8152744500 | 114900 | 114400 | 115000 | 114400 | 12065 |
| 571 | 20230814 | 090200 | 6768817800 | 114400 | 114600 | 114700 | 114400 | 5267 |
| 572 | 20230814 | 090100 | 6165936000 | 114700 | 114400 | 114700 | 114000 | 17531 |
| 573 | 20230814 | 090000 | 4162654700 | 114300 | 114600 | 114700 | 114200 | 35899 |