34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 3 | 20230814 | 184100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 4 | 20230814 | 184000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 5 | 20230814 | 183900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 6 | 20230814 | 183800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 7 | 20230814 | 183700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 8 | 20230814 | 183600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 9 | 20230814 | 183500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 10 | 20230814 | 183400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 11 | 20230814 | 183300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 12 | 20230814 | 183200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 13 | 20230814 | 183100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 14 | 20230814 | 183000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 15 | 20230814 | 182900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 16 | 20230814 | 182800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 17 | 20230814 | 182700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 18 | 20230814 | 182600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 19 | 20230814 | 182500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 20 | 20230814 | 182400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 21 | 20230814 | 182300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 22 | 20230814 | 182200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 23 | 20230814 | 182100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 24 | 20230814 | 182000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 25 | 20230814 | 181900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 26 | 20230814 | 181800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 27 | 20230814 | 181700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 28 | 20230814 | 181600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 29 | 20230814 | 181500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 30 | 20230814 | 181400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 31 | 20230814 | 181300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 32 | 20230814 | 181200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 33 | 20230814 | 181100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 34 | 20230814 | 181000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 35 | 20230814 | 180900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 36 | 20230814 | 180800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 37 | 20230814 | 180700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 38 | 20230814 | 180600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 39 | 20230814 | 180500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 40 | 20230814 | 180400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 41 | 20230814 | 180300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 42 | 20230814 | 180200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 43 | 20230814 | 180100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 44 | 20230814 | 180000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 45 | 20230814 | 175900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 46 | 20230814 | 175800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 47 | 20230814 | 175700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 48 | 20230814 | 175600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 49 | 20230814 | 175500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 50 | 20230814 | 175400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 51 | 20230814 | 175300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 52 | 20230814 | 175200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 53 | 20230814 | 175100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 54 | 20230814 | 175000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 55 | 20230814 | 174900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 56 | 20230814 | 174800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 57 | 20230814 | 174700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 58 | 20230814 | 174600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 59 | 20230814 | 174500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 60 | 20230814 | 174400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 61 | 20230814 | 174300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 62 | 20230814 | 174200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 63 | 20230814 | 174100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 64 | 20230814 | 174000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 65 | 20230814 | 173900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 66 | 20230814 | 173800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 67 | 20230814 | 173700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 68 | 20230814 | 173600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 69 | 20230814 | 173500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 70 | 20230814 | 173400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 71 | 20230814 | 173300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 72 | 20230814 | 173200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 73 | 20230814 | 173100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 74 | 20230814 | 173000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 75 | 20230814 | 172900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 76 | 20230814 | 172800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 77 | 20230814 | 172700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 78 | 20230814 | 172600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 79 | 20230814 | 172500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 80 | 20230814 | 172400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 81 | 20230814 | 172300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 82 | 20230814 | 172200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 83 | 20230814 | 172100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 84 | 20230814 | 172000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 85 | 20230814 | 171900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 86 | 20230814 | 171800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 87 | 20230814 | 171700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 88 | 20230814 | 171600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 89 | 20230814 | 171500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 90 | 20230814 | 171400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 91 | 20230814 | 171300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 92 | 20230814 | 171200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 93 | 20230814 | 171100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 94 | 20230814 | 171000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 95 | 20230814 | 170900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 96 | 20230814 | 170800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 97 | 20230814 | 170700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 98 | 20230814 | 170600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 99 | 20230814 | 170500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 100 | 20230814 | 170400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 101 | 20230814 | 170300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 102 | 20230814 | 170200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 103 | 20230814 | 170100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 104 | 20230814 | 170000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 105 | 20230814 | 165900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 106 | 20230814 | 165800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 107 | 20230814 | 165700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 108 | 20230814 | 165600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 109 | 20230814 | 165500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 110 | 20230814 | 165400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 111 | 20230814 | 165300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 112 | 20230814 | 165200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 113 | 20230814 | 165100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 114 | 20230814 | 165000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 115 | 20230814 | 164900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 116 | 20230814 | 164800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 117 | 20230814 | 164700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 118 | 20230814 | 164600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 119 | 20230814 | 164500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 120 | 20230814 | 164400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 121 | 20230814 | 164300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 122 | 20230814 | 164200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 123 | 20230814 | 164100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 124 | 20230814 | 164000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 125 | 20230814 | 163900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 126 | 20230814 | 163800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 127 | 20230814 | 163700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 128 | 20230814 | 163600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 129 | 20230814 | 163500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 130 | 20230814 | 163400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 131 | 20230814 | 163300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 132 | 20230814 | 163200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 133 | 20230814 | 163100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 134 | 20230814 | 163000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 135 | 20230814 | 162900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 136 | 20230814 | 162800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 137 | 20230814 | 162700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 138 | 20230814 | 162600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 139 | 20230814 | 162500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 140 | 20230814 | 162400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 141 | 20230814 | 162300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 142 | 20230814 | 162200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 143 | 20230814 | 162100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 144 | 20230814 | 162000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 145 | 20230814 | 161900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 146 | 20230814 | 161800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 147 | 20230814 | 161700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 148 | 20230814 | 161600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 149 | 20230814 | 161500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 150 | 20230814 | 161400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 151 | 20230814 | 161300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 152 | 20230814 | 161200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 153 | 20230814 | 161100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 154 | 20230814 | 161000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 155 | 20230814 | 160900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 156 | 20230814 | 160800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 157 | 20230814 | 160700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 158 | 20230814 | 160600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 159 | 20230814 | 160500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 160 | 20230814 | 160400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 161 | 20230814 | 160300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 162 | 20230814 | 160200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 163 | 20230814 | 160100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 164 | 20230814 | 160000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 165 | 20230814 | 155900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 166 | 20230814 | 155800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 167 | 20230814 | 155700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 168 | 20230814 | 155600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 169 | 20230814 | 155500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 170 | 20230814 | 155400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 171 | 20230814 | 155300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 172 | 20230814 | 155200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 173 | 20230814 | 155100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 174 | 20230814 | 155000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 175 | 20230814 | 154900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 176 | 20230814 | 154800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 177 | 20230814 | 154700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 178 | 20230814 | 154600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 179 | 20230814 | 154500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 180 | 20230814 | 154400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 181 | 20230814 | 154300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 182 | 20230814 | 154200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 183 | 20230814 | 154100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 184 | 20230814 | 154000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 185 | 20230814 | 153900 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 186 | 20230814 | 153800 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 187 | 20230814 | 153700 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 188 | 20230814 | 153600 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 189 | 20230814 | 153500 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 190 | 20230814 | 153400 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 191 | 20230814 | 153300 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 192 | 20230814 | 153200 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 193 | 20230814 | 153100 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 0 |
| 194 | 20230814 | 153000 | 40951110200 | 154900 | 154900 | 154900 | 154900 | 7448 |
| 195 | 20230814 | 152900 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 196 | 20230814 | 152800 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 197 | 20230814 | 152700 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 198 | 20230814 | 152600 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 199 | 20230814 | 152500 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 200 | 20230814 | 152400 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 201 | 20230814 | 152300 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 202 | 20230814 | 152200 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 203 | 20230814 | 152100 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 204 | 20230814 | 152000 | 39797415000 | 154500 | 154500 | 154500 | 154500 | 0 |
| 205 | 20230814 | 151900 | 39797415000 | 154500 | 154400 | 154600 | 154400 | 1417 |
| 206 | 20230814 | 151800 | 39578391800 | 154500 | 154400 | 154500 | 154300 | 309 |
| 207 | 20230814 | 151700 | 39530676600 | 154200 | 154400 | 154400 | 154000 | 591 |
| 208 | 20230814 | 151600 | 39439546100 | 154300 | 154400 | 154400 | 154300 | 291 |
| 209 | 20230814 | 151500 | 39394629000 | 154400 | 154400 | 154500 | 154300 | 791 |
| 210 | 20230814 | 151400 | 39272522000 | 154400 | 154700 | 154700 | 154400 | 829 |
| 211 | 20230814 | 151300 | 39144425000 | 154600 | 154600 | 154700 | 154600 | 275 |
| 212 | 20230814 | 151200 | 39101904400 | 154700 | 154500 | 154700 | 154500 | 155 |
| 213 | 20230814 | 151100 | 39077942100 | 154500 | 154500 | 154500 | 154400 | 158 |
| 214 | 20230814 | 151000 | 39053533500 | 154500 | 154700 | 154700 | 154500 | 640 |
| 215 | 20230814 | 150900 | 38954604100 | 154700 | 154700 | 154800 | 154700 | 839 |
| 216 | 20230814 | 150800 | 38824806800 | 154700 | 154600 | 154800 | 154600 | 735 |
| 217 | 20230814 | 150700 | 38711121400 | 154600 | 154700 | 154700 | 154600 | 530 |
| 218 | 20230814 | 150600 | 38629179900 | 154700 | 154700 | 154700 | 154600 | 560 |
| 219 | 20230814 | 150500 | 38542558400 | 154700 | 154700 | 154700 | 154600 | 498 |
| 220 | 20230814 | 150400 | 38465539900 | 154600 | 154600 | 154700 | 154600 | 268 |
| 221 | 20230814 | 150300 | 38424104500 | 154600 | 154500 | 154600 | 154400 | 573 |
| 222 | 20230814 | 150200 | 38335539600 | 154400 | 154200 | 154400 | 154100 | 1378 |
| 223 | 20230814 | 150100 | 38122938300 | 154200 | 154100 | 154200 | 154000 | 346 |
| 224 | 20230814 | 150000 | 38069630300 | 154100 | 154000 | 154200 | 154000 | 1073 |
| 225 | 20230814 | 145900 | 37904311200 | 154000 | 154000 | 154100 | 153900 | 769 |
| 226 | 20230814 | 145800 | 37785886700 | 154000 | 154000 | 154100 | 154000 | 623 |
| 227 | 20230814 | 145700 | 37689941500 | 154100 | 154200 | 154200 | 154100 | 624 |
| 228 | 20230814 | 145600 | 37593772100 | 154100 | 154200 | 154200 | 154100 | 424 |
| 229 | 20230814 | 145500 | 37528423400 | 154200 | 154100 | 154200 | 154100 | 64 |
| 230 | 20230814 | 145400 | 37518557700 | 154200 | 154000 | 154300 | 154000 | 823 |
| 231 | 20230814 | 145300 | 37391697700 | 154000 | 154100 | 154100 | 154000 | 375 |
| 232 | 20230814 | 145200 | 37333913700 | 154100 | 154100 | 154200 | 154100 | 472 |
| 233 | 20230814 | 145100 | 37261163800 | 154200 | 154200 | 154200 | 154100 | 441 |
| 234 | 20230814 | 145000 | 37193164400 | 154200 | 154100 | 154200 | 154100 | 284 |
| 235 | 20230814 | 144900 | 37149384400 | 154200 | 154100 | 154200 | 154100 | 595 |
| 236 | 20230814 | 144800 | 37057681300 | 154200 | 154300 | 154300 | 154100 | 1399 |
| 237 | 20230814 | 144700 | 36841882600 | 154300 | 154300 | 154400 | 154300 | 267 |
| 238 | 20230814 | 144600 | 36800681300 | 154400 | 154400 | 154400 | 154400 | 92 |
| 239 | 20230814 | 144500 | 36786476500 | 154400 | 154500 | 154500 | 154300 | 188 |
| 240 | 20230814 | 144400 | 36757450600 | 154500 | 154500 | 154500 | 154400 | 937 |
| 241 | 20230814 | 144300 | 36612734200 | 154500 | 154400 | 154500 | 154400 | 76 |
| 242 | 20230814 | 144200 | 36600993000 | 154400 | 154500 | 154500 | 154400 | 128 |
| 243 | 20230814 | 144100 | 36581219500 | 154500 | 154300 | 154500 | 154300 | 680 |
| 244 | 20230814 | 144000 | 36476227900 | 154400 | 154300 | 154400 | 154300 | 150 |
| 245 | 20230814 | 143900 | 36453075200 | 154400 | 154400 | 154400 | 154300 | 159 |
| 246 | 20230814 | 143800 | 36428538100 | 154400 | 154400 | 154400 | 154300 | 68 |
| 247 | 20230814 | 143700 | 36418039100 | 154400 | 154400 | 154400 | 154300 | 269 |
| 248 | 20230814 | 143600 | 36376514800 | 154400 | 154100 | 154400 | 154100 | 79 |
| 249 | 20230814 | 143500 | 36364328000 | 154100 | 154300 | 154400 | 154100 | 301 |
| 250 | 20230814 | 143400 | 36317896800 | 154400 | 154300 | 154500 | 154300 | 728 |
| 251 | 20230814 | 143300 | 36205493500 | 154300 | 154500 | 154500 | 154200 | 502 |
| 252 | 20230814 | 143200 | 36128000700 | 154500 | 154500 | 154500 | 154500 | 71 |
| 253 | 20230814 | 143100 | 36117031200 | 154500 | 154500 | 154500 | 154400 | 549 |
| 254 | 20230814 | 143000 | 36032216200 | 154500 | 154600 | 154700 | 154400 | 871 |
| 255 | 20230814 | 142900 | 35897613600 | 154500 | 154300 | 154500 | 154300 | 466 |
| 256 | 20230814 | 142800 | 35825637500 | 154300 | 154100 | 154300 | 154100 | 330 |
| 257 | 20230814 | 142700 | 35774750200 | 154100 | 154000 | 154100 | 153900 | 1133 |
| 258 | 20230814 | 142600 | 35600322500 | 154000 | 154300 | 154300 | 153800 | 194 |
| 259 | 20230814 | 142500 | 35570435300 | 154300 | 153900 | 154300 | 153700 | 1003 |
| 260 | 20230814 | 142400 | 35416141600 | 153900 | 154400 | 154500 | 153900 | 921 |
| 261 | 20230814 | 142300 | 35274120900 | 154500 | 154500 | 154600 | 154500 | 818 |
| 262 | 20230814 | 142200 | 35147732800 | 154500 | 154300 | 154600 | 154100 | 1382 |
| 263 | 20230814 | 142100 | 34934638500 | 154200 | 154700 | 154800 | 154100 | 1119 |
| 264 | 20230814 | 142000 | 34761702400 | 154600 | 154500 | 154700 | 154400 | 1183 |
| 265 | 20230814 | 141900 | 34578953800 | 154500 | 154300 | 154500 | 154200 | 611 |
| 266 | 20230814 | 141800 | 34484583500 | 154300 | 154500 | 154500 | 154200 | 556 |
| 267 | 20230814 | 141700 | 34398756600 | 154500 | 154400 | 154500 | 154300 | 422 |
| 268 | 20230814 | 141600 | 34333593500 | 154400 | 154600 | 154600 | 153500 | 979 |
| 269 | 20230814 | 141500 | 34182526600 | 154500 | 154200 | 154500 | 153900 | 1841 |
| 270 | 20230814 | 141400 | 33898782700 | 154300 | 154500 | 154700 | 154200 | 2658 |
| 271 | 20230814 | 141300 | 33488321800 | 154500 | 154100 | 154500 | 154100 | 972 |
| 272 | 20230814 | 141200 | 33338373600 | 154200 | 154000 | 154200 | 153900 | 1652 |
| 273 | 20230814 | 141100 | 33083826500 | 154000 | 153900 | 154100 | 153500 | 1308 |
| 274 | 20230814 | 141000 | 32882494800 | 153800 | 152900 | 154000 | 152900 | 4884 |
| 275 | 20230814 | 140900 | 32133880400 | 152900 | 152600 | 152900 | 152400 | 1057 |
| 276 | 20230814 | 140800 | 31972471400 | 152600 | 152500 | 152600 | 152500 | 112 |
| 277 | 20230814 | 140700 | 31955391100 | 152500 | 152500 | 152500 | 152300 | 171 |
| 278 | 20230814 | 140600 | 31929321100 | 152400 | 152200 | 152400 | 152200 | 282 |
| 279 | 20230814 | 140500 | 31886359000 | 152200 | 152300 | 152400 | 152200 | 417 |
| 280 | 20230814 | 140400 | 31822876100 | 152400 | 152300 | 152400 | 152300 | 104 |
| 281 | 20230814 | 140300 | 31807036200 | 152300 | 152400 | 152400 | 152200 | 223 |
| 282 | 20230814 | 140200 | 31773085400 | 152200 | 152200 | 152400 | 152200 | 520 |
| 283 | 20230814 | 140100 | 31693937500 | 152200 | 152400 | 152400 | 152200 | 480 |
| 284 | 20230814 | 140000 | 31620829600 | 152400 | 152400 | 152400 | 152200 | 143 |
| 285 | 20230814 | 135900 | 31599044700 | 152300 | 152700 | 152700 | 152300 | 986 |
| 286 | 20230814 | 135800 | 31448691500 | 152600 | 152900 | 152900 | 152600 | 430 |
| 287 | 20230814 | 135700 | 31383026800 | 152900 | 152500 | 152900 | 152500 | 735 |
| 288 | 20230814 | 135600 | 31270805600 | 152500 | 152300 | 152500 | 152200 | 1180 |
| 289 | 20230814 | 135500 | 31090956900 | 152200 | 152100 | 152300 | 152100 | 139 |
| 290 | 20230814 | 135400 | 31069800700 | 152100 | 152100 | 152300 | 152100 | 452 |
| 291 | 20230814 | 135300 | 31001045700 | 152300 | 151800 | 152300 | 151800 | 1697 |
| 292 | 20230814 | 135200 | 30743133300 | 151800 | 151800 | 151900 | 151700 | 212 |
| 293 | 20230814 | 135100 | 30710951500 | 151800 | 151800 | 151800 | 151700 | 463 |
| 294 | 20230814 | 135000 | 30640679500 | 151700 | 151800 | 151800 | 151700 | 415 |
| 295 | 20230814 | 134900 | 30577722900 | 151800 | 151800 | 151800 | 151700 | 375 |
| 296 | 20230814 | 134800 | 30520805400 | 151800 | 151700 | 151900 | 151700 | 68 |
| 297 | 20230814 | 134700 | 30510481800 | 151900 | 152000 | 152100 | 151700 | 556 |
| 298 | 20230814 | 134600 | 30426077000 | 152000 | 152100 | 152200 | 151900 | 390 |
| 299 | 20230814 | 134500 | 30366780100 | 152000 | 152000 | 152100 | 151900 | 647 |
| 300 | 20230814 | 134400 | 30268404500 | 152000 | 151600 | 152000 | 151600 | 2266 |
| 301 | 20230814 | 134300 | 29924354900 | 151600 | 151700 | 151700 | 151500 | 211 |
| 302 | 20230814 | 134200 | 29892364900 | 151700 | 151500 | 151700 | 151400 | 1029 |
| 303 | 20230814 | 134100 | 29736420900 | 151500 | 151400 | 151500 | 151400 | 57 |
| 304 | 20230814 | 134000 | 29727787400 | 151500 | 151400 | 151500 | 151400 | 66 |
| 305 | 20230814 | 133900 | 29717793500 | 151400 | 151400 | 151500 | 151400 | 60 |
| 306 | 20230814 | 133800 | 29708708800 | 151500 | 151400 | 151500 | 151300 | 93 |
| 307 | 20230814 | 133700 | 29694625000 | 151400 | 151200 | 151400 | 151200 | 109 |
| 308 | 20230814 | 133600 | 29678131000 | 151200 | 151100 | 151200 | 151100 | 591 |
| 309 | 20230814 | 133500 | 29588776800 | 151100 | 151200 | 151200 | 151100 | 68 |
| 310 | 20230814 | 133400 | 29578499900 | 151100 | 151200 | 151200 | 151100 | 21 |
| 311 | 20230814 | 133300 | 29575326600 | 151100 | 151200 | 151200 | 151100 | 203 |
| 312 | 20230814 | 133200 | 29544649500 | 151200 | 151100 | 151200 | 151100 | 151 |
| 313 | 20230814 | 133100 | 29521830500 | 151100 | 151100 | 151200 | 151100 | 39 |
| 314 | 20230814 | 133000 | 29515934700 | 151100 | 151100 | 151200 | 151100 | 142 |
| 315 | 20230814 | 132900 | 29494478400 | 151100 | 151300 | 151400 | 151100 | 345 |
| 316 | 20230814 | 132800 | 29442308900 | 151300 | 151500 | 151500 | 151200 | 38 |
| 317 | 20230814 | 132700 | 29436560400 | 151400 | 151500 | 151600 | 151300 | 356 |
| 318 | 20230814 | 132600 | 29382650300 | 151500 | 151500 | 151600 | 151500 | 187 |
| 319 | 20230814 | 132500 | 29354319200 | 151500 | 151500 | 151600 | 151400 | 167 |
| 320 | 20230814 | 132400 | 29329020500 | 151500 | 151500 | 151600 | 151500 | 104 |
| 321 | 20230814 | 132300 | 29313263800 | 151500 | 151500 | 151500 | 151400 | 186 |
| 322 | 20230814 | 132200 | 29285086500 | 151400 | 151500 | 151500 | 151400 | 192 |
| 323 | 20230814 | 132100 | 29256004900 | 151500 | 151100 | 151600 | 151000 | 1996 |
| 324 | 20230814 | 132000 | 28953978200 | 151100 | 150900 | 151200 | 150900 | 714 |
| 325 | 20230814 | 131900 | 28846152400 | 150900 | 151000 | 151000 | 150900 | 215 |
| 326 | 20230814 | 131800 | 28813706400 | 150900 | 150900 | 151000 | 150900 | 143 |
| 327 | 20230814 | 131700 | 28792127400 | 150900 | 150900 | 150900 | 150800 | 96 |
| 328 | 20230814 | 131600 | 28777641200 | 150900 | 150800 | 150900 | 150800 | 106 |
| 329 | 20230814 | 131500 | 28761653900 | 150800 | 150700 | 150900 | 150700 | 126 |
| 330 | 20230814 | 131400 | 28742656600 | 150800 | 150800 | 150900 | 150700 | 239 |
| 331 | 20230814 | 131300 | 28706626400 | 150800 | 150900 | 150900 | 150800 | 53 |
| 332 | 20230814 | 131200 | 28698630000 | 150900 | 150900 | 151000 | 150700 | 73 |
| 333 | 20230814 | 131100 | 28687616500 | 150900 | 150800 | 150900 | 150700 | 228 |
| 334 | 20230814 | 131000 | 28653240200 | 150800 | 150900 | 151000 | 150800 | 392 |
| 335 | 20230814 | 130900 | 28594103200 | 150900 | 151000 | 151000 | 150900 | 368 |
| 336 | 20230814 | 130800 | 28538546800 | 151000 | 151200 | 151200 | 151000 | 306 |
| 337 | 20230814 | 130700 | 28492308700 | 151200 | 151100 | 151200 | 151100 | 238 |
| 338 | 20230814 | 130600 | 28456337800 | 151200 | 151200 | 151200 | 151100 | 60 |
| 339 | 20230814 | 130500 | 28447268600 | 151100 | 151200 | 151200 | 151100 | 217 |
| 340 | 20230814 | 130400 | 28414466600 | 151200 | 151200 | 151200 | 151100 | 196 |
| 341 | 20230814 | 130300 | 28384850700 | 151200 | 151200 | 151200 | 151100 | 16 |
| 342 | 20230814 | 130200 | 28382431800 | 151100 | 151400 | 151400 | 151100 | 239 |
| 343 | 20230814 | 130100 | 28346302100 | 151200 | 151300 | 151400 | 151100 | 141 |
| 344 | 20230814 | 130000 | 28324989800 | 151200 | 151300 | 151300 | 151100 | 66 |
| 345 | 20230814 | 125900 | 28315008300 | 151100 | 151300 | 151300 | 151100 | 88 |
| 346 | 20230814 | 125800 | 28301696700 | 151300 | 150800 | 151300 | 150800 | 1951 |
| 347 | 20230814 | 125700 | 28007131000 | 150900 | 150900 | 150900 | 150800 | 151 |
| 348 | 20230814 | 125600 | 27984356400 | 150900 | 151000 | 151000 | 150800 | 612 |
| 349 | 20230814 | 125500 | 27892037500 | 150900 | 150800 | 150900 | 150700 | 1235 |
| 350 | 20230814 | 125400 | 27705719000 | 150700 | 150800 | 150800 | 150700 | 251 |
| 351 | 20230814 | 125300 | 27667890500 | 150800 | 150800 | 150800 | 150700 | 73 |
| 352 | 20230814 | 125200 | 27656882200 | 150800 | 150900 | 150900 | 150800 | 159 |
| 353 | 20230814 | 125100 | 27632904600 | 150900 | 150900 | 150900 | 150800 | 225 |
| 354 | 20230814 | 125000 | 27598955600 | 150900 | 150900 | 151000 | 150800 | 233 |
| 355 | 20230814 | 124900 | 27563796000 | 150900 | 150900 | 150900 | 150800 | 309 |
| 356 | 20230814 | 124800 | 27517188400 | 150800 | 150800 | 150900 | 150800 | 102 |
| 357 | 20230814 | 124700 | 27501800500 | 150800 | 150800 | 151000 | 150800 | 128 |
| 358 | 20230814 | 124600 | 27482497100 | 150800 | 150800 | 150800 | 150700 | 223 |
| 359 | 20230814 | 124500 | 27448884300 | 150700 | 150800 | 150800 | 150700 | 585 |
| 360 | 20230814 | 124400 | 27360720500 | 150800 | 150900 | 151000 | 150800 | 73 |
| 361 | 20230814 | 124300 | 27349709000 | 150800 | 151000 | 151100 | 150800 | 715 |
| 362 | 20230814 | 124200 | 27241831000 | 150900 | 150900 | 150900 | 150900 | 49 |
| 363 | 20230814 | 124100 | 27234436900 | 150900 | 151200 | 151200 | 150900 | 328 |
| 364 | 20230814 | 124000 | 27184880100 | 151200 | 151000 | 151300 | 151000 | 500 |
| 365 | 20230814 | 123900 | 27109305200 | 151100 | 151000 | 151100 | 151000 | 302 |
| 366 | 20230814 | 123800 | 27063682300 | 151000 | 150900 | 151100 | 150900 | 644 |
| 367 | 20230814 | 123700 | 26966436000 | 150900 | 151000 | 151100 | 150900 | 466 |
| 368 | 20230814 | 123600 | 26896105500 | 151000 | 151000 | 151100 | 151000 | 199 |
| 369 | 20230814 | 123500 | 26866053300 | 151000 | 151100 | 151100 | 151000 | 101 |
| 370 | 20230814 | 123400 | 26850798600 | 151000 | 151100 | 151100 | 151000 | 67 |
| 371 | 20230814 | 123300 | 26840680800 | 151000 | 151000 | 151100 | 151000 | 150 |
| 372 | 20230814 | 123200 | 26818025600 | 151000 | 151000 | 151100 | 150900 | 315 |
| 373 | 20230814 | 123100 | 26770454500 | 151000 | 151000 | 151000 | 150900 | 193 |
| 374 | 20230814 | 123000 | 26741314000 | 151000 | 151200 | 151200 | 151000 | 75 |
| 375 | 20230814 | 122900 | 26729981400 | 151200 | 151200 | 151200 | 151100 | 173 |
| 376 | 20230814 | 122800 | 26703837800 | 151200 | 151200 | 151200 | 151100 | 159 |
| 377 | 20230814 | 122700 | 26679807100 | 151200 | 151200 | 151300 | 151100 | 210 |
| 378 | 20230814 | 122600 | 26648061000 | 151100 | 151200 | 151200 | 151100 | 268 |
| 379 | 20230814 | 122500 | 26607555400 | 151200 | 151200 | 151300 | 151100 | 143 |
| 380 | 20230814 | 122400 | 26585936600 | 151300 | 151700 | 151700 | 151300 | 639 |
| 381 | 20230814 | 122300 | 26489081700 | 151700 | 151500 | 151700 | 151500 | 272 |
| 382 | 20230814 | 122200 | 26447849400 | 151500 | 151500 | 151600 | 151400 | 388 |
| 383 | 20230814 | 122100 | 26389069500 | 151500 | 151500 | 151500 | 151400 | 61 |
| 384 | 20230814 | 122000 | 26379832400 | 151500 | 151300 | 151500 | 151300 | 145 |
| 385 | 20230814 | 121900 | 26357877300 | 151400 | 151000 | 151400 | 151000 | 1266 |
| 386 | 20230814 | 121800 | 26166418500 | 151000 | 150800 | 151000 | 150800 | 427 |
| 387 | 20230814 | 121700 | 26101974000 | 150800 | 150800 | 150900 | 150700 | 797 |
| 388 | 20230814 | 121600 | 25981816300 | 150800 | 150800 | 150900 | 150700 | 256 |
| 389 | 20230814 | 121500 | 25943210600 | 150800 | 150800 | 150900 | 150800 | 106 |
| 390 | 20230814 | 121400 | 25927225400 | 150800 | 150800 | 150800 | 150700 | 174 |
| 391 | 20230814 | 121300 | 25900988800 | 150800 | 150700 | 150900 | 150600 | 465 |
| 392 | 20230814 | 121200 | 25830895900 | 150900 | 150700 | 150900 | 150600 | 241 |
| 393 | 20230814 | 121100 | 25794573900 | 150600 | 150600 | 150700 | 150600 | 219 |
| 394 | 20230814 | 121000 | 25761587100 | 150500 | 150700 | 150900 | 150500 | 724 |
| 395 | 20230814 | 120900 | 25652458400 | 150600 | 150700 | 150800 | 150600 | 350 |
| 396 | 20230814 | 120800 | 25599730500 | 150700 | 150800 | 150800 | 150700 | 403 |
| 397 | 20230814 | 120700 | 25538991100 | 150700 | 150800 | 150900 | 150700 | 289 |
| 398 | 20230814 | 120600 | 25495417300 | 150900 | 151000 | 151000 | 150800 | 241 |
| 399 | 20230814 | 120500 | 25459032200 | 150900 | 150900 | 150900 | 150700 | 349 |
| 400 | 20230814 | 120400 | 25406403900 | 150800 | 150800 | 150800 | 150700 | 112 |
| 401 | 20230814 | 120300 | 25389516600 | 150900 | 150700 | 150900 | 150700 | 89 |
| 402 | 20230814 | 120200 | 25376099300 | 150700 | 150600 | 150700 | 150500 | 150 |
| 403 | 20230814 | 120100 | 25353505900 | 150500 | 150600 | 150600 | 150300 | 45 |
| 404 | 20230814 | 120000 | 25346733900 | 150600 | 150700 | 150700 | 150100 | 431 |
| 405 | 20230814 | 115900 | 25281894600 | 150600 | 150800 | 150900 | 150600 | 498 |
| 406 | 20230814 | 115800 | 25206836800 | 150800 | 151000 | 151000 | 150800 | 624 |
| 407 | 20230814 | 115700 | 25112703100 | 150800 | 150900 | 151000 | 150800 | 282 |
| 408 | 20230814 | 115600 | 25070137100 | 150900 | 150900 | 151000 | 150800 | 103 |
| 409 | 20230814 | 115500 | 25054594600 | 150800 | 150900 | 151000 | 150800 | 103 |
| 410 | 20230814 | 115400 | 25039051000 | 150900 | 150900 | 151000 | 150700 | 793 |
| 411 | 20230814 | 115300 | 24919389100 | 150900 | 150500 | 150900 | 150500 | 1036 |
| 412 | 20230814 | 115200 | 24763299600 | 150500 | 150400 | 150600 | 150400 | 787 |
| 413 | 20230814 | 115100 | 24644862100 | 150300 | 150300 | 150400 | 150300 | 839 |
| 414 | 20230814 | 115000 | 24518737200 | 150300 | 150300 | 150300 | 150200 | 208 |
| 415 | 20230814 | 114900 | 24487479100 | 150300 | 150300 | 150300 | 150200 | 113 |
| 416 | 20230814 | 114800 | 24470497300 | 150300 | 150300 | 150300 | 150300 | 224 |
| 417 | 20230814 | 114700 | 24436830100 | 150300 | 150200 | 150400 | 150200 | 367 |
| 418 | 20230814 | 114600 | 24381670000 | 150200 | 149900 | 150300 | 149900 | 1196 |
| 419 | 20230814 | 114500 | 24202224600 | 149900 | 149800 | 149900 | 149700 | 727 |
| 420 | 20230814 | 114400 | 24093293500 | 149800 | 149700 | 149800 | 149600 | 791 |
| 421 | 20230814 | 114300 | 23974908500 | 149700 | 149800 | 149900 | 149600 | 1149 |
| 422 | 20230814 | 114200 | 23802892700 | 149800 | 149800 | 149900 | 149700 | 1363 |
| 423 | 20230814 | 114100 | 23598697700 | 149800 | 149900 | 150000 | 149800 | 860 |
| 424 | 20230814 | 114000 | 23469825200 | 149900 | 150000 | 150100 | 149900 | 546 |
| 425 | 20230814 | 113900 | 23387921100 | 150000 | 150100 | 150100 | 149900 | 1144 |
| 426 | 20230814 | 113800 | 23216292500 | 150100 | 150000 | 150200 | 150000 | 142 |
| 427 | 20230814 | 113700 | 23194979000 | 150100 | 150200 | 150200 | 150100 | 159 |
| 428 | 20230814 | 113600 | 23171109800 | 150100 | 150200 | 150200 | 150000 | 275 |
| 429 | 20230814 | 113500 | 23129835800 | 150200 | 150000 | 150200 | 150000 | 145 |
| 430 | 20230814 | 113400 | 23108084600 | 150000 | 150000 | 150300 | 150000 | 897 |
| 431 | 20230814 | 113300 | 22973502200 | 150000 | 150000 | 150000 | 149900 | 600 |
| 432 | 20230814 | 113200 | 22883557200 | 149900 | 150000 | 150000 | 149900 | 150 |
| 433 | 20230814 | 113100 | 22861063300 | 149900 | 150200 | 150200 | 149900 | 532 |
| 434 | 20230814 | 113000 | 22781221300 | 150200 | 150300 | 150300 | 150200 | 752 |
| 435 | 20230814 | 112900 | 22668225600 | 150300 | 150300 | 150300 | 150200 | 80 |
| 436 | 20230814 | 112800 | 22656202200 | 150300 | 150200 | 150500 | 150200 | 777 |
| 437 | 20230814 | 112700 | 22539393800 | 150200 | 149800 | 150300 | 149800 | 1095 |
| 438 | 20230814 | 112600 | 22375110900 | 149800 | 150000 | 150000 | 149700 | 700 |
| 439 | 20230814 | 112500 | 22270242900 | 149900 | 150000 | 150000 | 149800 | 1268 |
| 440 | 20230814 | 112400 | 22080216200 | 150000 | 150000 | 150100 | 149900 | 498 |
| 441 | 20230814 | 112300 | 22005521000 | 150000 | 150200 | 150200 | 149900 | 5199 |
| 442 | 20230814 | 112200 | 21225644900 | 150200 | 150100 | 150400 | 150000 | 465 |
| 443 | 20230814 | 112100 | 21155866400 | 150100 | 150200 | 150400 | 150000 | 3082 |
| 444 | 20230814 | 112000 | 20693061900 | 150200 | 150200 | 150300 | 150200 | 1094 |
| 445 | 20230814 | 111900 | 20528669700 | 150200 | 150500 | 150500 | 150200 | 1448 |
| 446 | 20230814 | 111800 | 20310973000 | 150400 | 150700 | 150700 | 150400 | 220 |
| 447 | 20230814 | 111700 | 20277861200 | 150700 | 150500 | 150700 | 150400 | 886 |
| 448 | 20230814 | 111600 | 20144499600 | 150500 | 150600 | 150600 | 150500 | 223 |
| 449 | 20230814 | 111500 | 20110929500 | 150600 | 150500 | 150700 | 150500 | 443 |
| 450 | 20230814 | 111400 | 20044247500 | 150600 | 150600 | 150800 | 150500 | 389 |
| 451 | 20230814 | 111300 | 19985621800 | 150500 | 150500 | 150700 | 150400 | 862 |
| 452 | 20230814 | 111200 | 19855837300 | 150500 | 150500 | 150700 | 150500 | 2125 |
| 453 | 20230814 | 111100 | 19535975700 | 150600 | 150800 | 150800 | 150500 | 989 |
| 454 | 20230814 | 111000 | 19387054700 | 150800 | 150800 | 151000 | 150800 | 347 |
| 455 | 20230814 | 110900 | 19334723600 | 150700 | 150600 | 151000 | 150600 | 1555 |
| 456 | 20230814 | 110800 | 19100280000 | 150600 | 151000 | 151000 | 150600 | 234 |
| 457 | 20230814 | 110700 | 19064992600 | 151000 | 150900 | 151100 | 150600 | 1175 |
| 458 | 20230814 | 110600 | 18887866600 | 150900 | 151300 | 151300 | 150800 | 572 |
| 459 | 20230814 | 110500 | 18801513900 | 151300 | 151200 | 151300 | 151000 | 2092 |
| 460 | 20230814 | 110400 | 18485410100 | 151200 | 151300 | 151400 | 151100 | 609 |
| 461 | 20230814 | 110300 | 18393328000 | 151200 | 151400 | 151500 | 151200 | 987 |
| 462 | 20230814 | 110200 | 18243973500 | 151400 | 151600 | 151600 | 151400 | 1348 |
| 463 | 20230814 | 110100 | 18039749900 | 151600 | 151700 | 151700 | 151600 | 665 |
| 464 | 20230814 | 110000 | 17938911100 | 151800 | 151700 | 151900 | 151600 | 535 |
| 465 | 20230814 | 105900 | 17857734700 | 151700 | 151900 | 151900 | 151600 | 662 |
| 466 | 20230814 | 105800 | 17757374600 | 151700 | 151700 | 151900 | 151600 | 584 |
| 467 | 20230814 | 105700 | 17668797600 | 151600 | 151600 | 151700 | 151500 | 325 |
| 468 | 20230814 | 105600 | 17619525800 | 151600 | 151700 | 151700 | 151500 | 224 |
| 469 | 20230814 | 105500 | 17585573600 | 151500 | 151500 | 151500 | 151400 | 1276 |
| 470 | 20230814 | 105400 | 17392271600 | 151500 | 151500 | 151800 | 151400 | 1889 |
| 471 | 20230814 | 105300 | 17105976500 | 151500 | 151700 | 151800 | 151500 | 574 |
| 472 | 20230814 | 105200 | 17018948900 | 151700 | 151900 | 151900 | 151600 | 543 |
| 473 | 20230814 | 105100 | 16936564000 | 151900 | 151800 | 152000 | 151700 | 448 |
| 474 | 20230814 | 105000 | 16868522900 | 151800 | 151700 | 152100 | 151700 | 148 |
| 475 | 20230814 | 104900 | 16846038900 | 151800 | 151500 | 151800 | 151400 | 319 |
| 476 | 20230814 | 104800 | 16797686700 | 151500 | 151500 | 151500 | 151300 | 242 |
| 477 | 20230814 | 104700 | 16761039900 | 151500 | 151900 | 151900 | 151300 | 377 |
| 478 | 20230814 | 104600 | 16703855400 | 152000 | 151500 | 152200 | 151500 | 1715 |
| 479 | 20230814 | 104500 | 16443581500 | 151500 | 151800 | 151800 | 151500 | 526 |
| 480 | 20230814 | 104400 | 16363802500 | 151800 | 151700 | 151900 | 151700 | 613 |
| 481 | 20230814 | 104300 | 16270788000 | 151600 | 151800 | 151800 | 151500 | 70 |
| 482 | 20230814 | 104200 | 16260168300 | 151800 | 151200 | 151800 | 151100 | 852 |
| 483 | 20230814 | 104100 | 16131150100 | 151200 | 151300 | 151400 | 150500 | 1877 |
| 484 | 20230814 | 104000 | 15848183300 | 151300 | 150900 | 151400 | 150700 | 2329 |
| 485 | 20230814 | 103900 | 15496581700 | 150900 | 151000 | 151100 | 150800 | 496 |
| 486 | 20230814 | 103800 | 15421724100 | 151100 | 150900 | 151100 | 150900 | 1203 |
| 487 | 20230814 | 103700 | 15240087800 | 151000 | 151100 | 151100 | 150900 | 2557 |
| 488 | 20230814 | 103600 | 14853990800 | 151100 | 151200 | 151200 | 151000 | 2119 |
| 489 | 20230814 | 103500 | 14533859000 | 151200 | 151300 | 151300 | 151100 | 361 |
| 490 | 20230814 | 103400 | 14479288400 | 151300 | 151600 | 151600 | 151200 | 2925 |
| 491 | 20230814 | 103300 | 14036591200 | 151700 | 151800 | 151900 | 151600 | 383 |
| 492 | 20230814 | 103200 | 13978473300 | 151800 | 151600 | 151800 | 151600 | 832 |
| 493 | 20230814 | 103100 | 13852252900 | 151600 | 151500 | 151700 | 151500 | 111 |
| 494 | 20230814 | 103000 | 13835434200 | 151500 | 151800 | 151800 | 151500 | 568 |
| 495 | 20230814 | 102900 | 13749305600 | 151800 | 151600 | 151800 | 151600 | 265 |
| 496 | 20230814 | 102800 | 13709109900 | 151500 | 151700 | 151700 | 151500 | 183 |
| 497 | 20230814 | 102700 | 13681369400 | 151800 | 151900 | 152000 | 151800 | 446 |
| 498 | 20230814 | 102600 | 13613632600 | 151900 | 151700 | 152000 | 151700 | 521 |
| 499 | 20230814 | 102500 | 13534465000 | 151700 | 151800 | 151800 | 151400 | 762 |
| 500 | 20230814 | 102400 | 13418958200 | 151700 | 151400 | 151800 | 151400 | 198 |
| 501 | 20230814 | 102300 | 13388936300 | 151700 | 151500 | 151800 | 151400 | 312 |
| 502 | 20230814 | 102200 | 13341628600 | 151500 | 151500 | 151500 | 151300 | 1532 |
| 503 | 20230814 | 102100 | 13109656900 | 151600 | 151800 | 151800 | 151600 | 718 |
| 504 | 20230814 | 102000 | 13000767000 | 151900 | 151800 | 152000 | 151700 | 110 |
| 505 | 20230814 | 101900 | 12984067800 | 151800 | 151800 | 152000 | 151700 | 243 |
| 506 | 20230814 | 101800 | 12947184600 | 151700 | 151800 | 152000 | 151600 | 217 |
| 507 | 20230814 | 101700 | 12914274500 | 151700 | 151500 | 152200 | 151500 | 2785 |
| 508 | 20230814 | 101600 | 12491166300 | 151500 | 151600 | 151800 | 151400 | 2239 |
| 509 | 20230814 | 101500 | 12151903500 | 151600 | 151800 | 151900 | 151600 | 449 |
| 510 | 20230814 | 101400 | 12083747500 | 151800 | 151600 | 151800 | 151600 | 425 |
| 511 | 20230814 | 101300 | 12019246700 | 151700 | 151700 | 151700 | 151600 | 91 |
| 512 | 20230814 | 101200 | 12005449900 | 151700 | 151600 | 151700 | 151500 | 518 |
| 513 | 20230814 | 101100 | 11926894300 | 151600 | 151700 | 151700 | 151500 | 118 |
| 514 | 20230814 | 101000 | 11909003200 | 151600 | 151800 | 151900 | 151400 | 542 |
| 515 | 20230814 | 100900 | 11826829600 | 151700 | 151800 | 151900 | 151700 | 675 |
| 516 | 20230814 | 100800 | 11724390500 | 151800 | 151700 | 151800 | 151700 | 294 |
| 517 | 20230814 | 100700 | 11679782000 | 151600 | 151500 | 151700 | 151400 | 662 |
| 518 | 20230814 | 100600 | 11579476600 | 151500 | 151400 | 151500 | 151300 | 886 |
| 519 | 20230814 | 100500 | 11445309200 | 151400 | 151500 | 151600 | 151400 | 323 |
| 520 | 20230814 | 100400 | 11396388300 | 151600 | 151400 | 151600 | 151400 | 506 |
| 521 | 20230814 | 100300 | 11319721700 | 151400 | 151400 | 151600 | 151300 | 360 |
| 522 | 20230814 | 100200 | 11265205800 | 151400 | 151500 | 151600 | 151300 | 438 |
| 523 | 20230814 | 100100 | 11198894800 | 151500 | 151400 | 151600 | 151400 | 578 |
| 524 | 20230814 | 100000 | 11111372200 | 151400 | 151600 | 151600 | 151400 | 945 |
| 525 | 20230814 | 095900 | 10968213700 | 151500 | 151700 | 151700 | 151500 | 895 |
| 526 | 20230814 | 095800 | 10832580100 | 151600 | 151700 | 151900 | 151600 | 551 |
| 527 | 20230814 | 095700 | 10749016600 | 151700 | 152300 | 152300 | 151600 | 5828 |
| 528 | 20230814 | 095600 | 9863351800 | 152300 | 152300 | 152300 | 152100 | 624 |
| 529 | 20230814 | 095500 | 9768379400 | 152500 | 152200 | 152500 | 152200 | 189 |
| 530 | 20230814 | 095400 | 9739590700 | 152500 | 152500 | 152600 | 152200 | 376 |
| 531 | 20230814 | 095300 | 9682336800 | 152500 | 152400 | 152500 | 152200 | 644 |
| 532 | 20230814 | 095200 | 9584164200 | 152400 | 152000 | 152500 | 152000 | 1161 |
| 533 | 20230814 | 095100 | 9407351900 | 152000 | 152000 | 152400 | 152000 | 1196 |
| 534 | 20230814 | 095000 | 9225391900 | 152100 | 152100 | 152200 | 152000 | 720 |
| 535 | 20230814 | 094900 | 9115879100 | 152200 | 152200 | 152300 | 152100 | 251 |
| 536 | 20230814 | 094800 | 9077682400 | 152100 | 152300 | 152300 | 152100 | 541 |
| 537 | 20230814 | 094700 | 8995327300 | 152300 | 152300 | 152400 | 152200 | 259 |
| 538 | 20230814 | 094600 | 8955893000 | 152400 | 152200 | 152500 | 152200 | 430 |
| 539 | 20230814 | 094500 | 8890401600 | 152200 | 152400 | 152400 | 152200 | 267 |
| 540 | 20230814 | 094400 | 8849726800 | 152400 | 152300 | 152500 | 152000 | 1400 |
| 541 | 20230814 | 094300 | 8636771300 | 152600 | 152500 | 152800 | 152100 | 902 |
| 542 | 20230814 | 094200 | 8499326800 | 152500 | 152500 | 152800 | 152100 | 1042 |
| 543 | 20230814 | 094100 | 8340621800 | 152700 | 152700 | 152800 | 152200 | 790 |
| 544 | 20230814 | 094000 | 8220197200 | 152600 | 152500 | 152800 | 152200 | 1089 |
| 545 | 20230814 | 093900 | 8054306000 | 152600 | 152900 | 153000 | 152300 | 1103 |
| 546 | 20230814 | 093800 | 7886217500 | 152800 | 152900 | 152900 | 152400 | 1071 |
| 547 | 20230814 | 093700 | 7722797400 | 152900 | 153600 | 153600 | 152600 | 1538 |
| 548 | 20230814 | 093600 | 7487540400 | 153100 | 153100 | 153600 | 153100 | 731 |
| 549 | 20230814 | 093500 | 7375483400 | 153100 | 153400 | 153500 | 152600 | 710 |
| 550 | 20230814 | 093400 | 7266893900 | 153100 | 152700 | 153600 | 152600 | 1921 |
| 551 | 20230814 | 093300 | 6973017000 | 152700 | 152800 | 152900 | 152700 | 839 |
| 552 | 20230814 | 093200 | 6844874900 | 152800 | 152900 | 153000 | 152600 | 1095 |
| 553 | 20230814 | 093100 | 6677556000 | 152800 | 153200 | 153200 | 152500 | 3837 |
| 554 | 20230814 | 093000 | 6091259800 | 153100 | 153300 | 153500 | 153100 | 846 |
| 555 | 20230814 | 092900 | 5961606400 | 153400 | 153300 | 153400 | 153100 | 592 |
| 556 | 20230814 | 092800 | 5870893600 | 153200 | 153500 | 153600 | 153200 | 964 |
| 557 | 20230814 | 092700 | 5723114300 | 153500 | 153300 | 153600 | 153300 | 171 |
| 558 | 20230814 | 092600 | 5696870500 | 153300 | 153900 | 153900 | 153300 | 817 |
| 559 | 20230814 | 092500 | 5571541500 | 153300 | 153600 | 154000 | 153300 | 2879 |
| 560 | 20230814 | 092400 | 5129954800 | 153600 | 153600 | 153900 | 153500 | 175 |
| 561 | 20230814 | 092300 | 5103074500 | 153500 | 153700 | 154300 | 153500 | 1787 |
| 562 | 20230814 | 092200 | 4828572500 | 153700 | 154900 | 154900 | 153600 | 3897 |
| 563 | 20230814 | 092100 | 4228075500 | 154800 | 154600 | 154900 | 154600 | 739 |
| 564 | 20230814 | 092000 | 4113738400 | 154600 | 154800 | 154800 | 154500 | 478 |
| 565 | 20230814 | 091900 | 4039820300 | 154900 | 154600 | 154900 | 154500 | 501 |
| 566 | 20230814 | 091800 | 3962318200 | 154600 | 153800 | 154600 | 153700 | 1061 |
| 567 | 20230814 | 091700 | 3798792900 | 153800 | 153500 | 154000 | 153300 | 344 |
| 568 | 20230814 | 091600 | 3745946700 | 153500 | 153100 | 153900 | 153100 | 1018 |
| 569 | 20230814 | 091500 | 3589859200 | 153100 | 153100 | 153200 | 153000 | 904 |
| 570 | 20230814 | 091400 | 3451461800 | 153200 | 153700 | 153700 | 153000 | 1387 |
| 571 | 20230814 | 091300 | 3238802900 | 153700 | 153800 | 154100 | 153500 | 1077 |
| 572 | 20230814 | 091200 | 3073204800 | 153800 | 153800 | 154000 | 153700 | 635 |
| 573 | 20230814 | 091100 | 2975499300 | 153900 | 153500 | 153900 | 153300 | 158 |
| 574 | 20230814 | 091000 | 2951209000 | 153500 | 153200 | 153900 | 153200 | 2154 |
| 575 | 20230814 | 090900 | 2620622800 | 153300 | 153200 | 153600 | 153100 | 1407 |
| 576 | 20230814 | 090800 | 2404946700 | 153100 | 153600 | 153700 | 153100 | 899 |
| 577 | 20230814 | 090700 | 2267059300 | 153700 | 154400 | 154400 | 153700 | 968 |
| 578 | 20230814 | 090600 | 2117955100 | 154400 | 154200 | 154500 | 153400 | 874 |
| 579 | 20230814 | 090500 | 1983277400 | 154000 | 153800 | 154200 | 153200 | 692 |
| 580 | 20230814 | 090400 | 1876820100 | 153900 | 153300 | 154000 | 152100 | 1738 |
| 581 | 20230814 | 090300 | 1610886900 | 153400 | 154300 | 154400 | 153400 | 1600 |
| 582 | 20230814 | 090200 | 1364510000 | 154300 | 153500 | 154500 | 153100 | 1933 |
| 583 | 20230814 | 090100 | 1067136700 | 153300 | 153800 | 154000 | 153100 | 2248 |
| 584 | 20230814 | 090000 | 722191500 | 153800 | 152000 | 154500 | 152000 | 4615 |