36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 3 | 20230814 | 191300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20230814 | 191200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20230814 | 191100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20230814 | 191000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20230814 | 190900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20230814 | 190800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20230814 | 190700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20230814 | 190600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20230814 | 190500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20230814 | 190400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20230814 | 190300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20230814 | 190200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20230814 | 190100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20230814 | 190000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20230814 | 185900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20230814 | 185800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20230814 | 185700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20230814 | 185600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20230814 | 185500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20230814 | 185400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20230814 | 185300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20230814 | 185200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20230814 | 185100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20230814 | 185000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20230814 | 184900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20230814 | 184800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20230814 | 184700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20230814 | 184600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20230814 | 184500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20230814 | 184400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 33 | 20230814 | 184300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20230814 | 184200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20230814 | 184100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20230814 | 184000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20230814 | 183900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20230814 | 183800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20230814 | 183700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20230814 | 183600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20230814 | 183500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20230814 | 183400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20230814 | 183300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20230814 | 183200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20230814 | 183100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20230814 | 183000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20230814 | 182900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20230814 | 182800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20230814 | 182700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20230814 | 182600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20230814 | 182500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20230814 | 182400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20230814 | 182300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20230814 | 182200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20230814 | 182100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20230814 | 182000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20230814 | 181900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20230814 | 181800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20230814 | 181700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20230814 | 181600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20230814 | 181500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20230814 | 181400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 63 | 20230814 | 181300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20230814 | 181200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20230814 | 181100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20230814 | 181000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20230814 | 180900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20230814 | 180800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20230814 | 180700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20230814 | 180600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20230814 | 180500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20230814 | 180400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20230814 | 180300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20230814 | 180200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20230814 | 180100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20230814 | 180000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20230814 | 175900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20230814 | 175800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20230814 | 175700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20230814 | 175600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20230814 | 175500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20230814 | 175400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20230814 | 175300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20230814 | 175200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20230814 | 175100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20230814 | 175000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20230814 | 174900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20230814 | 174800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20230814 | 174700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20230814 | 174600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20230814 | 174500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20230814 | 174400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 93 | 20230814 | 174300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20230814 | 174200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20230814 | 174100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20230814 | 174000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20230814 | 173900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20230814 | 173800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20230814 | 173700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20230814 | 173600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20230814 | 173500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20230814 | 173400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20230814 | 173300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20230814 | 173200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20230814 | 173100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20230814 | 173000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20230814 | 172900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20230814 | 172800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20230814 | 172700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20230814 | 172600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20230814 | 172500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20230814 | 172400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20230814 | 172300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20230814 | 172200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20230814 | 172100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20230814 | 172000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20230814 | 171900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20230814 | 171800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20230814 | 171700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20230814 | 171600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20230814 | 171500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20230814 | 171400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 123 | 20230814 | 171300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20230814 | 171200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20230814 | 171100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20230814 | 171000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20230814 | 170900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20230814 | 170800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20230814 | 170700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20230814 | 170600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20230814 | 170500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20230814 | 170400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20230814 | 170300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20230814 | 170200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20230814 | 170100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20230814 | 170000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20230814 | 165900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20230814 | 165800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20230814 | 165700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20230814 | 165600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20230814 | 165500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20230814 | 165400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20230814 | 165300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20230814 | 165200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20230814 | 165100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20230814 | 165000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20230814 | 164900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20230814 | 164800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20230814 | 164700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20230814 | 164600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20230814 | 164500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20230814 | 164400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 153 | 20230814 | 164300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20230814 | 164200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20230814 | 164100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20230814 | 164000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20230814 | 163900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20230814 | 163800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20230814 | 163700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20230814 | 163600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20230814 | 163500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20230814 | 163400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20230814 | 163300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20230814 | 163200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20230814 | 163100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20230814 | 163000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20230814 | 162900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20230814 | 162800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20230814 | 162700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20230814 | 162600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20230814 | 162500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20230814 | 162400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20230814 | 162300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20230814 | 162200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20230814 | 162100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20230814 | 162000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20230814 | 161900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20230814 | 161800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20230814 | 161700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20230814 | 161600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20230814 | 161500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20230814 | 161400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 183 | 20230814 | 161300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20230814 | 161200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20230814 | 161100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 186 | 20230814 | 161000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 187 | 20230814 | 160900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 188 | 20230814 | 160800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 189 | 20230814 | 160700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 190 | 20230814 | 160600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 191 | 20230814 | 160500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 192 | 20230814 | 160400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 193 | 20230814 | 160300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 194 | 20230814 | 160200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 195 | 20230814 | 160100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 196 | 20230814 | 160000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 197 | 20230814 | 155900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 198 | 20230814 | 155800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 199 | 20230814 | 155700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 200 | 20230814 | 155600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 201 | 20230814 | 155500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 202 | 20230814 | 155400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 203 | 20230814 | 155300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 204 | 20230814 | 155200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 205 | 20230814 | 155100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 206 | 20230814 | 155000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 207 | 20230814 | 154900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 208 | 20230814 | 154800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 209 | 20230814 | 154700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 210 | 20230814 | 154600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 211 | 20230814 | 154500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 212 | 20230814 | 154400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 213 | 20230814 | 154300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 214 | 20230814 | 154200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 215 | 20230814 | 154100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 216 | 20230814 | 154000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 217 | 20230814 | 153900 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 218 | 20230814 | 153800 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 219 | 20230814 | 153700 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 220 | 20230814 | 153600 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 221 | 20230814 | 153500 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 222 | 20230814 | 153400 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 223 | 20230814 | 153300 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 224 | 20230814 | 153200 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 225 | 20230814 | 153100 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 226 | 20230814 | 153000 | 22676520500 | 149600 | 149600 | 149600 | 149600 | 2475 |
| 227 | 20230814 | 152900 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 228 | 20230814 | 152800 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 229 | 20230814 | 152700 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 230 | 20230814 | 152600 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 231 | 20230814 | 152500 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 232 | 20230814 | 152400 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 233 | 20230814 | 152300 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 234 | 20230814 | 152200 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 235 | 20230814 | 152100 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 236 | 20230814 | 152000 | 22306260500 | 149800 | 149800 | 149800 | 149800 | 0 |
| 237 | 20230814 | 151900 | 22306260500 | 149800 | 149900 | 149900 | 149700 | 206 |
| 238 | 20230814 | 151800 | 22275404200 | 149700 | 149600 | 150000 | 149600 | 134 |
| 239 | 20230814 | 151700 | 22255346900 | 149600 | 149600 | 149900 | 149500 | 317 |
| 240 | 20230814 | 151600 | 22207913800 | 149600 | 149600 | 149900 | 149600 | 276 |
| 241 | 20230814 | 151500 | 22166614600 | 149700 | 150100 | 150100 | 149600 | 612 |
| 242 | 20230814 | 151400 | 22074890400 | 150000 | 150100 | 150100 | 150000 | 268 |
| 243 | 20230814 | 151300 | 22034684600 | 150100 | 150100 | 150200 | 150000 | 441 |
| 244 | 20230814 | 151200 | 21968486100 | 150100 | 150000 | 150200 | 150000 | 600 |
| 245 | 20230814 | 151100 | 21878470600 | 150100 | 150300 | 150300 | 150100 | 74 |
| 246 | 20230814 | 151000 | 21867358900 | 150000 | 150400 | 150400 | 150000 | 298 |
| 247 | 20230814 | 150900 | 21822594900 | 150300 | 150100 | 150400 | 150000 | 218 |
| 248 | 20230814 | 150800 | 21789859400 | 150200 | 150200 | 150200 | 150100 | 199 |
| 249 | 20230814 | 150700 | 21759986500 | 150100 | 150200 | 150200 | 150100 | 72 |
| 250 | 20230814 | 150600 | 21749174800 | 150300 | 150200 | 150300 | 150200 | 253 |
| 251 | 20230814 | 150500 | 21711168400 | 150200 | 150200 | 150200 | 150100 | 244 |
| 252 | 20230814 | 150400 | 21674529200 | 150200 | 150300 | 150300 | 150100 | 79 |
| 253 | 20230814 | 150300 | 21662664100 | 150300 | 150100 | 150300 | 150100 | 131 |
| 254 | 20230814 | 150200 | 21642990000 | 150200 | 150200 | 150200 | 150000 | 290 |
| 255 | 20230814 | 150100 | 21599450600 | 150100 | 150100 | 150200 | 150000 | 181 |
| 256 | 20230814 | 150000 | 21572283700 | 150100 | 150000 | 150200 | 150000 | 281 |
| 257 | 20230814 | 145900 | 21530111900 | 150100 | 150100 | 150200 | 150000 | 154 |
| 258 | 20230814 | 145800 | 21506994000 | 150100 | 150000 | 150100 | 150000 | 188 |
| 259 | 20230814 | 145700 | 21478784400 | 150000 | 150200 | 150300 | 150000 | 700 |
| 260 | 20230814 | 145600 | 21373675300 | 150200 | 150400 | 150400 | 150200 | 151 |
| 261 | 20230814 | 145500 | 21350981800 | 150400 | 150000 | 150400 | 149900 | 382 |
| 262 | 20230814 | 145400 | 21293630800 | 150100 | 150200 | 150300 | 150000 | 190 |
| 263 | 20230814 | 145300 | 21265112400 | 150200 | 150100 | 150400 | 150100 | 680 |
| 264 | 20230814 | 145200 | 21162986600 | 150100 | 150000 | 150100 | 150000 | 137 |
| 265 | 20230814 | 145100 | 21142434000 | 150000 | 149900 | 150100 | 149900 | 326 |
| 266 | 20230814 | 145000 | 21093530200 | 149900 | 150000 | 150000 | 149900 | 130 |
| 267 | 20230814 | 144900 | 21074040900 | 149900 | 149900 | 150000 | 149800 | 95 |
| 268 | 20230814 | 144800 | 21059800300 | 149800 | 149700 | 150000 | 149700 | 151 |
| 269 | 20230814 | 144700 | 21037173000 | 149700 | 150100 | 150100 | 149700 | 120 |
| 270 | 20230814 | 144600 | 21019197900 | 150100 | 150100 | 150100 | 150000 | 143 |
| 271 | 20230814 | 144500 | 20997743900 | 150100 | 150300 | 150300 | 150000 | 120 |
| 272 | 20230814 | 144400 | 20979728900 | 150300 | 150300 | 150400 | 150200 | 194 |
| 273 | 20230814 | 144300 | 20950574900 | 150200 | 150500 | 150500 | 150200 | 270 |
| 274 | 20230814 | 144200 | 20909962600 | 150500 | 149700 | 150500 | 149700 | 745 |
| 275 | 20230814 | 144100 | 20798138200 | 149800 | 149700 | 150100 | 149500 | 1592 |
| 276 | 20230814 | 144000 | 20559743900 | 149700 | 149800 | 149900 | 149600 | 364 |
| 277 | 20230814 | 143900 | 20505224000 | 149800 | 150000 | 150000 | 149700 | 212 |
| 278 | 20230814 | 143800 | 20473466100 | 149900 | 150400 | 150400 | 149900 | 93 |
| 279 | 20230814 | 143700 | 20459506100 | 150400 | 150100 | 150500 | 150100 | 437 |
| 280 | 20230814 | 143600 | 20393823600 | 150000 | 150000 | 150300 | 149700 | 673 |
| 281 | 20230814 | 143500 | 20292836700 | 150100 | 150000 | 150100 | 149800 | 305 |
| 282 | 20230814 | 143400 | 20247097600 | 150000 | 149600 | 150000 | 149600 | 103 |
| 283 | 20230814 | 143300 | 20231665900 | 149600 | 149500 | 149700 | 149400 | 230 |
| 284 | 20230814 | 143200 | 20197280600 | 149500 | 149300 | 149800 | 149300 | 164 |
| 285 | 20230814 | 143100 | 20172745600 | 149400 | 149700 | 149700 | 149200 | 172 |
| 286 | 20230814 | 143000 | 20147038700 | 149600 | 149800 | 149900 | 149600 | 363 |
| 287 | 20230814 | 142900 | 20092663100 | 149900 | 149900 | 149900 | 149700 | 245 |
| 288 | 20230814 | 142800 | 20055959900 | 149900 | 149800 | 149900 | 149600 | 585 |
| 289 | 20230814 | 142700 | 19968351600 | 149900 | 150000 | 150000 | 149800 | 307 |
| 290 | 20230814 | 142600 | 19922336200 | 149900 | 149900 | 150000 | 149800 | 443 |
| 291 | 20230814 | 142500 | 19855927300 | 150000 | 150200 | 150200 | 149900 | 498 |
| 292 | 20230814 | 142400 | 19781210600 | 150200 | 150000 | 150200 | 150000 | 417 |
| 293 | 20230814 | 142300 | 19718640200 | 150100 | 149900 | 150100 | 149900 | 517 |
| 294 | 20230814 | 142200 | 19641099300 | 149900 | 149800 | 150000 | 149800 | 522 |
| 295 | 20230814 | 142100 | 19562835700 | 149800 | 149700 | 149900 | 149700 | 297 |
| 296 | 20230814 | 142000 | 19518337800 | 149800 | 150000 | 150100 | 149700 | 748 |
| 297 | 20230814 | 141900 | 19406211900 | 150000 | 149000 | 150100 | 149000 | 1481 |
| 298 | 20230814 | 141800 | 19184892900 | 149100 | 148700 | 149100 | 148700 | 1070 |
| 299 | 20230814 | 141700 | 19025514900 | 148700 | 148500 | 148700 | 148500 | 415 |
| 300 | 20230814 | 141600 | 18963848300 | 148600 | 148600 | 148600 | 148500 | 347 |
| 301 | 20230814 | 141500 | 18912297500 | 148500 | 148200 | 148600 | 148100 | 638 |
| 302 | 20230814 | 141400 | 18817685600 | 148100 | 148100 | 148200 | 148100 | 222 |
| 303 | 20230814 | 141300 | 18784800400 | 148200 | 148200 | 148200 | 148100 | 188 |
| 304 | 20230814 | 141200 | 18756954100 | 148200 | 148100 | 148200 | 148100 | 127 |
| 305 | 20230814 | 141100 | 18738139800 | 148100 | 148300 | 148300 | 148000 | 1096 |
| 306 | 20230814 | 141000 | 18575852500 | 148300 | 148400 | 148400 | 148200 | 231 |
| 307 | 20230814 | 140900 | 18541595000 | 148300 | 148200 | 148400 | 148200 | 484 |
| 308 | 20230814 | 140800 | 18469856000 | 148200 | 148100 | 148200 | 148100 | 404 |
| 309 | 20230814 | 140700 | 18410003400 | 148200 | 148100 | 148200 | 148000 | 147 |
| 310 | 20230814 | 140600 | 18388234000 | 148100 | 148200 | 148200 | 148100 | 218 |
| 311 | 20230814 | 140500 | 18355946000 | 148100 | 147900 | 148100 | 147900 | 284 |
| 312 | 20230814 | 140400 | 18313904400 | 148000 | 148000 | 148000 | 147900 | 178 |
| 313 | 20230814 | 140300 | 18287572200 | 148100 | 147900 | 148100 | 147900 | 523 |
| 314 | 20230814 | 140200 | 18210155400 | 148000 | 147800 | 148000 | 147800 | 418 |
| 315 | 20230814 | 140100 | 18148346100 | 147900 | 148000 | 148000 | 147800 | 385 |
| 316 | 20230814 | 140000 | 18091432400 | 148100 | 147900 | 148100 | 147800 | 678 |
| 317 | 20230814 | 135900 | 17991157300 | 147900 | 148100 | 148200 | 147900 | 1135 |
| 318 | 20230814 | 135800 | 17823142400 | 148200 | 148200 | 148300 | 148100 | 582 |
| 319 | 20230814 | 135700 | 17736889700 | 148200 | 148400 | 148600 | 148200 | 379 |
| 320 | 20230814 | 135600 | 17680636400 | 148400 | 148300 | 148600 | 148200 | 151 |
| 321 | 20230814 | 135500 | 17658233700 | 148400 | 148300 | 148600 | 148200 | 299 |
| 322 | 20230814 | 135400 | 17613883500 | 148400 | 148300 | 148500 | 148200 | 315 |
| 323 | 20230814 | 135300 | 17567183100 | 148300 | 148400 | 148400 | 148200 | 404 |
| 324 | 20230814 | 135200 | 17507287300 | 148400 | 148500 | 148600 | 148300 | 464 |
| 325 | 20230814 | 135100 | 17438433700 | 148500 | 148500 | 148600 | 148400 | 286 |
| 326 | 20230814 | 135000 | 17395970000 | 148500 | 148100 | 148500 | 148100 | 304 |
| 327 | 20230814 | 134900 | 17350885900 | 148200 | 148300 | 148300 | 148100 | 403 |
| 328 | 20230814 | 134800 | 17291159100 | 148200 | 148400 | 148500 | 148200 | 538 |
| 329 | 20230814 | 134700 | 17211354900 | 148500 | 148500 | 148700 | 148400 | 296 |
| 330 | 20230814 | 134600 | 17167393300 | 148500 | 148300 | 148600 | 148300 | 298 |
| 331 | 20230814 | 134500 | 17123179100 | 148400 | 148400 | 148600 | 148300 | 454 |
| 332 | 20230814 | 134400 | 17055807100 | 148400 | 148600 | 148600 | 148300 | 623 |
| 333 | 20230814 | 134300 | 16963353800 | 148700 | 148600 | 148700 | 148500 | 335 |
| 334 | 20230814 | 134200 | 16913587000 | 148600 | 148700 | 148900 | 148600 | 424 |
| 335 | 20230814 | 134100 | 16850524700 | 148800 | 148700 | 148800 | 148600 | 248 |
| 336 | 20230814 | 134000 | 16813654600 | 148600 | 148600 | 148800 | 148500 | 475 |
| 337 | 20230814 | 133900 | 16743080600 | 148700 | 148800 | 148800 | 148500 | 433 |
| 338 | 20230814 | 133800 | 16678707400 | 148700 | 148900 | 148900 | 148700 | 157 |
| 339 | 20230814 | 133700 | 16655359800 | 148700 | 148600 | 148900 | 148600 | 279 |
| 340 | 20230814 | 133600 | 16613868600 | 148700 | 148400 | 148900 | 148300 | 1283 |
| 341 | 20230814 | 133500 | 16423251300 | 148400 | 148500 | 148700 | 148300 | 1883 |
| 342 | 20230814 | 133400 | 16143779500 | 148400 | 148600 | 148700 | 148400 | 1017 |
| 343 | 20230814 | 133300 | 15992708600 | 148600 | 148900 | 148900 | 148600 | 495 |
| 344 | 20230814 | 133200 | 15919067000 | 148900 | 148800 | 149000 | 148800 | 217 |
| 345 | 20230814 | 133100 | 15886764100 | 148800 | 148900 | 148900 | 148800 | 231 |
| 346 | 20230814 | 133000 | 15852378400 | 149000 | 148900 | 149000 | 148900 | 286 |
| 347 | 20230814 | 132900 | 15809791600 | 148900 | 148800 | 149000 | 148800 | 230 |
| 348 | 20230814 | 132800 | 15775540500 | 148900 | 148900 | 149000 | 148800 | 203 |
| 349 | 20230814 | 132700 | 15745313900 | 148900 | 149000 | 149000 | 148900 | 168 |
| 350 | 20230814 | 132600 | 15720295900 | 148900 | 149100 | 149100 | 148900 | 105 |
| 351 | 20230814 | 132500 | 15704657600 | 149000 | 149100 | 149200 | 149000 | 365 |
| 352 | 20230814 | 132400 | 15650241800 | 149100 | 149200 | 149300 | 149100 | 383 |
| 353 | 20230814 | 132300 | 15593127800 | 149100 | 148900 | 149300 | 148900 | 609 |
| 354 | 20230814 | 132200 | 15502329300 | 148900 | 148900 | 149000 | 148900 | 163 |
| 355 | 20230814 | 132100 | 15478057100 | 149000 | 149000 | 149100 | 148900 | 675 |
| 356 | 20230814 | 132000 | 15377509600 | 149000 | 149000 | 149100 | 148900 | 99 |
| 357 | 20230814 | 131900 | 15362761200 | 148900 | 149000 | 149100 | 148900 | 244 |
| 358 | 20230814 | 131800 | 15326408200 | 149000 | 149100 | 149100 | 149000 | 139 |
| 359 | 20230814 | 131700 | 15305695200 | 149000 | 149000 | 149100 | 148900 | 385 |
| 360 | 20230814 | 131600 | 15248303900 | 148900 | 148900 | 149000 | 148900 | 135 |
| 361 | 20230814 | 131500 | 15228201800 | 148900 | 148900 | 149100 | 148900 | 155 |
| 362 | 20230814 | 131400 | 15205114200 | 149000 | 148800 | 149100 | 148800 | 119 |
| 363 | 20230814 | 131300 | 15187393000 | 148800 | 148900 | 148900 | 148800 | 354 |
| 364 | 20230814 | 131200 | 15134716900 | 148800 | 149000 | 149100 | 148800 | 316 |
| 365 | 20230814 | 131100 | 15087663500 | 149000 | 149000 | 149100 | 149000 | 187 |
| 366 | 20230814 | 131000 | 15059800000 | 149000 | 149000 | 149100 | 149000 | 312 |
| 367 | 20230814 | 130900 | 15013304400 | 149000 | 149000 | 149100 | 149000 | 119 |
| 368 | 20230814 | 130800 | 14995569400 | 149000 | 149100 | 149300 | 149000 | 460 |
| 369 | 20230814 | 130700 | 14926980400 | 149100 | 149200 | 149300 | 149100 | 165 |
| 370 | 20230814 | 130600 | 14902370000 | 149200 | 149100 | 149300 | 149100 | 281 |
| 371 | 20230814 | 130500 | 14860453000 | 149200 | 149200 | 149300 | 149100 | 113 |
| 372 | 20230814 | 130400 | 14843597100 | 149200 | 149200 | 149300 | 149100 | 109 |
| 373 | 20230814 | 130300 | 14827338300 | 149300 | 149200 | 149300 | 149200 | 104 |
| 374 | 20230814 | 130200 | 14811816300 | 149200 | 149300 | 149400 | 149200 | 143 |
| 375 | 20230814 | 130100 | 14790474900 | 149300 | 149600 | 149600 | 149300 | 140 |
| 376 | 20230814 | 130000 | 14769562000 | 149600 | 149600 | 149600 | 149200 | 178 |
| 377 | 20230814 | 125900 | 14742962500 | 149500 | 149600 | 149600 | 149500 | 98 |
| 378 | 20230814 | 125800 | 14728306800 | 149600 | 149400 | 149700 | 149200 | 222 |
| 379 | 20230814 | 125700 | 14695126300 | 149400 | 149500 | 149500 | 149400 | 116 |
| 380 | 20230814 | 125600 | 14677792600 | 149600 | 149400 | 149700 | 149400 | 147 |
| 381 | 20230814 | 125500 | 14655821000 | 149400 | 149200 | 149400 | 149100 | 216 |
| 382 | 20230814 | 125400 | 14623584100 | 149300 | 149200 | 149300 | 149200 | 109 |
| 383 | 20230814 | 125300 | 14607317300 | 149300 | 149400 | 149500 | 149200 | 100 |
| 384 | 20230814 | 125200 | 14592388400 | 149500 | 149400 | 149500 | 149200 | 128 |
| 385 | 20230814 | 125100 | 14573265000 | 149500 | 149400 | 149500 | 149200 | 141 |
| 386 | 20230814 | 125000 | 14552218500 | 149400 | 149400 | 149700 | 149400 | 172 |
| 387 | 20230814 | 124900 | 14526497200 | 149500 | 149700 | 149700 | 149300 | 276 |
| 388 | 20230814 | 124800 | 14485220300 | 149500 | 149700 | 149800 | 149400 | 266 |
| 389 | 20230814 | 124700 | 14445434800 | 149600 | 149400 | 149800 | 149400 | 250 |
| 390 | 20230814 | 124600 | 14408039800 | 149500 | 149400 | 149500 | 149300 | 57 |
| 391 | 20230814 | 124500 | 14399524100 | 149300 | 149500 | 149500 | 149300 | 169 |
| 392 | 20230814 | 124400 | 14374272800 | 149500 | 149500 | 149500 | 149400 | 24 |
| 393 | 20230814 | 124300 | 14370685700 | 149600 | 149300 | 149600 | 149200 | 87 |
| 394 | 20230814 | 124200 | 14357684300 | 149200 | 149500 | 149500 | 149200 | 93 |
| 395 | 20230814 | 124100 | 14343796300 | 149500 | 149400 | 149700 | 149300 | 341 |
| 396 | 20230814 | 124000 | 14292833500 | 149200 | 149600 | 149600 | 149200 | 154 |
| 397 | 20230814 | 123900 | 14269837400 | 149400 | 149300 | 149400 | 149300 | 154 |
| 398 | 20230814 | 123800 | 14246839900 | 149300 | 149600 | 149800 | 149300 | 192 |
| 399 | 20230814 | 123700 | 14218135200 | 149500 | 149200 | 149600 | 149200 | 245 |
| 400 | 20230814 | 123600 | 14181528600 | 149200 | 149800 | 149800 | 149200 | 933 |
| 401 | 20230814 | 123500 | 14042198800 | 149900 | 149900 | 149900 | 149800 | 92 |
| 402 | 20230814 | 123400 | 14028414800 | 149800 | 150000 | 150100 | 149800 | 201 |
| 403 | 20230814 | 123300 | 13998277700 | 149800 | 149800 | 150000 | 149800 | 129 |
| 404 | 20230814 | 123200 | 13978944300 | 149700 | 150100 | 150100 | 149700 | 56 |
| 405 | 20230814 | 123100 | 13970554200 | 150100 | 150300 | 150300 | 150000 | 106 |
| 406 | 20230814 | 123000 | 13954651200 | 150300 | 149900 | 150400 | 149900 | 826 |
| 407 | 20230814 | 122900 | 13830803400 | 149700 | 150500 | 150500 | 149600 | 368 |
| 408 | 20230814 | 122800 | 13775607500 | 150400 | 150700 | 150700 | 150400 | 92 |
| 409 | 20230814 | 122700 | 13761756600 | 150700 | 150800 | 150800 | 150600 | 123 |
| 410 | 20230814 | 122600 | 13743215500 | 150700 | 150700 | 150900 | 150700 | 96 |
| 411 | 20230814 | 122500 | 13728737700 | 151000 | 150300 | 151000 | 150200 | 234 |
| 412 | 20230814 | 122400 | 13693553800 | 150300 | 151000 | 151100 | 150300 | 529 |
| 413 | 20230814 | 122300 | 13613735700 | 151100 | 150900 | 151100 | 150800 | 274 |
| 414 | 20230814 | 122200 | 13572365100 | 150900 | 150900 | 151000 | 150800 | 200 |
| 415 | 20230814 | 122100 | 13542184000 | 151000 | 150900 | 151000 | 150800 | 118 |
| 416 | 20230814 | 122000 | 13524372000 | 151100 | 151000 | 151100 | 150800 | 541 |
| 417 | 20230814 | 121900 | 13442730700 | 151000 | 150500 | 151100 | 150500 | 928 |
| 418 | 20230814 | 121800 | 13302821500 | 150500 | 150100 | 150500 | 150000 | 290 |
| 419 | 20230814 | 121700 | 13259271600 | 150100 | 149600 | 150200 | 149600 | 716 |
| 420 | 20230814 | 121600 | 13151875600 | 149600 | 149800 | 150000 | 149600 | 195 |
| 421 | 20230814 | 121500 | 13122661300 | 149800 | 149600 | 150000 | 149500 | 292 |
| 422 | 20230814 | 121400 | 13078934500 | 149700 | 149800 | 149800 | 149700 | 27 |
| 423 | 20230814 | 121300 | 13074891600 | 149700 | 149800 | 150000 | 149500 | 598 |
| 424 | 20230814 | 121200 | 12985381900 | 149700 | 149400 | 149900 | 149400 | 539 |
| 425 | 20230814 | 121100 | 12904778700 | 149500 | 149500 | 149900 | 149400 | 75 |
| 426 | 20230814 | 121000 | 12893559200 | 149500 | 149500 | 149600 | 149400 | 93 |
| 427 | 20230814 | 120900 | 12879654600 | 149500 | 149600 | 149700 | 149500 | 117 |
| 428 | 20230814 | 120800 | 12862155500 | 149500 | 149600 | 149700 | 149400 | 78 |
| 429 | 20230814 | 120700 | 12850491900 | 149700 | 149600 | 149700 | 149500 | 58 |
| 430 | 20230814 | 120600 | 12841818100 | 149500 | 149700 | 149700 | 149500 | 109 |
| 431 | 20230814 | 120500 | 12825510100 | 149900 | 149700 | 149900 | 149700 | 91 |
| 432 | 20230814 | 120400 | 12811884200 | 149700 | 149600 | 150000 | 149600 | 107 |
| 433 | 20230814 | 120300 | 12795865300 | 149400 | 149900 | 149900 | 149400 | 163 |
| 434 | 20230814 | 120200 | 12771485600 | 149800 | 149900 | 150000 | 149800 | 100 |
| 435 | 20230814 | 120100 | 12756495200 | 149900 | 149900 | 150000 | 149900 | 164 |
| 436 | 20230814 | 120000 | 12731907200 | 149900 | 149700 | 150000 | 149700 | 242 |
| 437 | 20230814 | 115900 | 12695644400 | 149700 | 149500 | 149800 | 149500 | 123 |
| 438 | 20230814 | 115800 | 12677246100 | 149500 | 149500 | 149600 | 149400 | 375 |
| 439 | 20230814 | 115700 | 12621201000 | 149500 | 149500 | 149600 | 149500 | 45 |
| 440 | 20230814 | 115600 | 12614471100 | 149500 | 149500 | 149600 | 149400 | 45 |
| 441 | 20230814 | 115500 | 12607744100 | 149600 | 149500 | 149800 | 149300 | 76 |
| 442 | 20230814 | 115400 | 12596383100 | 149900 | 149400 | 149900 | 149300 | 356 |
| 443 | 20230814 | 115300 | 12543187500 | 149500 | 149600 | 149700 | 149200 | 178 |
| 444 | 20230814 | 115200 | 12516590100 | 149600 | 149700 | 149900 | 149400 | 198 |
| 445 | 20230814 | 115100 | 12486973100 | 149700 | 149400 | 149800 | 149400 | 154 |
| 446 | 20230814 | 115000 | 12463925400 | 149400 | 149000 | 149400 | 149000 | 157 |
| 447 | 20230814 | 114900 | 12440507100 | 149000 | 149100 | 149200 | 149000 | 99 |
| 448 | 20230814 | 114800 | 12425748500 | 149100 | 149100 | 149200 | 149100 | 472 |
| 449 | 20230814 | 114700 | 12355366300 | 149200 | 149400 | 149400 | 149100 | 185 |
| 450 | 20230814 | 114600 | 12327762700 | 149500 | 149000 | 149900 | 149000 | 499 |
| 451 | 20230814 | 114500 | 12253230200 | 149100 | 149100 | 149200 | 149000 | 80 |
| 452 | 20230814 | 114400 | 12241302100 | 149100 | 149100 | 149200 | 149000 | 97 |
| 453 | 20230814 | 114300 | 12226847000 | 149000 | 148800 | 149200 | 148700 | 443 |
| 454 | 20230814 | 114200 | 12160875400 | 148900 | 149100 | 149200 | 148600 | 322 |
| 455 | 20230814 | 114100 | 12112952500 | 149200 | 149200 | 149300 | 149100 | 229 |
| 456 | 20230814 | 114000 | 12078792500 | 149200 | 149300 | 149500 | 149200 | 229 |
| 457 | 20230814 | 113900 | 12044606600 | 149300 | 149100 | 149300 | 149100 | 221 |
| 458 | 20230814 | 113800 | 12011642600 | 149100 | 149400 | 149600 | 149100 | 293 |
| 459 | 20230814 | 113700 | 11967883900 | 149400 | 149600 | 149600 | 149400 | 223 |
| 460 | 20230814 | 113600 | 11934543200 | 149500 | 149600 | 149700 | 149500 | 277 |
| 461 | 20230814 | 113500 | 11893111300 | 149600 | 149800 | 149800 | 149600 | 189 |
| 462 | 20230814 | 113400 | 11864830600 | 149700 | 149700 | 149700 | 149600 | 226 |
| 463 | 20230814 | 113300 | 11831012700 | 149700 | 149900 | 149900 | 149600 | 472 |
| 464 | 20230814 | 113200 | 11760378500 | 150000 | 149800 | 150000 | 149400 | 857 |
| 465 | 20230814 | 113100 | 11632261700 | 149900 | 149200 | 150000 | 149000 | 3177 |
| 466 | 20230814 | 113000 | 11156304500 | 149200 | 149200 | 149200 | 149000 | 192 |
| 467 | 20230814 | 112900 | 11127683400 | 149200 | 148600 | 149200 | 148600 | 809 |
| 468 | 20230814 | 112800 | 11007248500 | 148600 | 148900 | 148900 | 148400 | 1433 |
| 469 | 20230814 | 112700 | 10794377100 | 148700 | 149000 | 149100 | 148700 | 831 |
| 470 | 20230814 | 112600 | 10670705800 | 149100 | 149000 | 149100 | 149000 | 73 |
| 471 | 20230814 | 112500 | 10659826100 | 149000 | 149100 | 149100 | 148900 | 549 |
| 472 | 20230814 | 112400 | 10577981300 | 149100 | 149200 | 149200 | 149100 | 209 |
| 473 | 20230814 | 112300 | 10546816600 | 149100 | 149200 | 149300 | 149100 | 78 |
| 474 | 20230814 | 112200 | 10535181500 | 149200 | 149200 | 149300 | 149200 | 78 |
| 475 | 20230814 | 112100 | 10523541200 | 149300 | 149300 | 149300 | 149100 | 215 |
| 476 | 20230814 | 112000 | 10491465500 | 149200 | 149200 | 149300 | 149200 | 65 |
| 477 | 20230814 | 111900 | 10481765300 | 149200 | 149200 | 149300 | 149100 | 187 |
| 478 | 20230814 | 111800 | 10453873500 | 149300 | 149200 | 149300 | 149100 | 128 |
| 479 | 20230814 | 111700 | 10434768000 | 149100 | 149200 | 149300 | 149100 | 139 |
| 480 | 20230814 | 111600 | 10414036500 | 149300 | 149200 | 149300 | 149100 | 183 |
| 481 | 20230814 | 111500 | 10386733000 | 149200 | 149200 | 149200 | 149100 | 224 |
| 482 | 20230814 | 111400 | 10353327100 | 149200 | 149100 | 149300 | 148900 | 2240 |
| 483 | 20230814 | 111300 | 10019634400 | 149100 | 149200 | 149200 | 149100 | 463 |
| 484 | 20230814 | 111200 | 9950590800 | 149300 | 149200 | 149300 | 149200 | 191 |
| 485 | 20230814 | 111100 | 9922092000 | 149300 | 149300 | 149400 | 149200 | 145 |
| 486 | 20230814 | 111000 | 9900443900 | 149200 | 149500 | 149500 | 149200 | 202 |
| 487 | 20230814 | 110900 | 9870282100 | 149500 | 149800 | 149800 | 149400 | 119 |
| 488 | 20230814 | 110800 | 9852482100 | 149800 | 150000 | 150000 | 149600 | 39 |
| 489 | 20230814 | 110700 | 9846639500 | 150000 | 150200 | 150200 | 150000 | 110 |
| 490 | 20230814 | 110600 | 9830124800 | 150100 | 149600 | 150100 | 149600 | 450 |
| 491 | 20230814 | 110500 | 9762713300 | 149600 | 149500 | 149700 | 149300 | 266 |
| 492 | 20230814 | 110400 | 9722939200 | 149600 | 149600 | 149700 | 149300 | 75 |
| 493 | 20230814 | 110300 | 9711724000 | 149700 | 149300 | 149900 | 149200 | 338 |
| 494 | 20230814 | 110200 | 9661251700 | 149300 | 149400 | 149500 | 149200 | 223 |
| 495 | 20230814 | 110100 | 9627943500 | 149400 | 149600 | 149600 | 149300 | 305 |
| 496 | 20230814 | 110000 | 9582391600 | 149600 | 149400 | 149900 | 149400 | 298 |
| 497 | 20230814 | 105900 | 9537837500 | 149400 | 149900 | 150000 | 149400 | 334 |
| 498 | 20230814 | 105800 | 9487863700 | 149900 | 150100 | 150200 | 149900 | 61 |
| 499 | 20230814 | 105700 | 9478713300 | 149900 | 149600 | 150000 | 149500 | 219 |
| 500 | 20230814 | 105600 | 9445931300 | 149600 | 149800 | 149900 | 149600 | 436 |
| 501 | 20230814 | 105500 | 9380667300 | 149900 | 149900 | 149900 | 149700 | 220 |
| 502 | 20230814 | 105400 | 9347717600 | 149800 | 149800 | 150000 | 149700 | 260 |
| 503 | 20230814 | 105300 | 9308764500 | 149800 | 150200 | 150200 | 149700 | 268 |
| 504 | 20230814 | 105200 | 9268597500 | 150200 | 150100 | 150200 | 150000 | 115 |
| 505 | 20230814 | 105100 | 9251342300 | 150000 | 150100 | 150500 | 149800 | 119 |
| 506 | 20230814 | 105000 | 9233476900 | 150200 | 150300 | 150500 | 149800 | 238 |
| 507 | 20230814 | 104900 | 9197742900 | 150300 | 150000 | 150300 | 149800 | 331 |
| 508 | 20230814 | 104800 | 9148066500 | 150000 | 149700 | 150400 | 149600 | 224 |
| 509 | 20230814 | 104700 | 9114489600 | 149800 | 150100 | 150100 | 149500 | 544 |
| 510 | 20230814 | 104600 | 9032981700 | 150100 | 149900 | 150300 | 149900 | 529 |
| 511 | 20230814 | 104500 | 8953623300 | 149800 | 149300 | 149800 | 149300 | 879 |
| 512 | 20230814 | 104400 | 8822226000 | 149400 | 149300 | 149400 | 149300 | 140 |
| 513 | 20230814 | 104300 | 8801319100 | 149400 | 149300 | 149400 | 149300 | 157 |
| 514 | 20230814 | 104200 | 8777872800 | 149300 | 149600 | 149600 | 149300 | 249 |
| 515 | 20230814 | 104100 | 8740676200 | 149400 | 149300 | 149700 | 149300 | 343 |
| 516 | 20230814 | 104000 | 8689405000 | 149300 | 149300 | 149600 | 149200 | 278 |
| 517 | 20230814 | 103900 | 8647881800 | 149400 | 149800 | 149800 | 149300 | 310 |
| 518 | 20230814 | 103800 | 8601570800 | 149800 | 149700 | 149800 | 149500 | 796 |
| 519 | 20230814 | 103700 | 8482496000 | 149700 | 149800 | 150000 | 149600 | 406 |
| 520 | 20230814 | 103600 | 8421721100 | 149800 | 149800 | 149900 | 149600 | 317 |
| 521 | 20230814 | 103500 | 8374291000 | 149700 | 149900 | 150000 | 149600 | 731 |
| 522 | 20230814 | 103400 | 8264818700 | 149900 | 150000 | 150100 | 149900 | 276 |
| 523 | 20230814 | 103300 | 8223435900 | 150100 | 150300 | 150300 | 150000 | 177 |
| 524 | 20230814 | 103200 | 8196873300 | 150300 | 150500 | 150700 | 150200 | 276 |
| 525 | 20230814 | 103100 | 8155365700 | 150600 | 150600 | 150700 | 150500 | 94 |
| 526 | 20230814 | 103000 | 8141208500 | 150500 | 150600 | 150700 | 150500 | 36 |
| 527 | 20230814 | 102900 | 8135786800 | 150500 | 150900 | 150900 | 150500 | 69 |
| 528 | 20230814 | 102800 | 8125392500 | 150900 | 150800 | 151000 | 150800 | 137 |
| 529 | 20230814 | 102700 | 8104730700 | 150800 | 150900 | 151000 | 150700 | 155 |
| 530 | 20230814 | 102600 | 8081354700 | 151000 | 151100 | 151100 | 150900 | 61 |
| 531 | 20230814 | 102500 | 8072142500 | 151100 | 150900 | 151200 | 150700 | 77 |
| 532 | 20230814 | 102400 | 8060517300 | 150900 | 150800 | 151100 | 150500 | 89 |
| 533 | 20230814 | 102300 | 8047093500 | 150900 | 150500 | 150900 | 150500 | 180 |
| 534 | 20230814 | 102200 | 8019998800 | 150500 | 150300 | 150800 | 150300 | 145 |
| 535 | 20230814 | 102100 | 7998183100 | 150300 | 151000 | 151000 | 150200 | 208 |
| 536 | 20230814 | 102000 | 7966866900 | 151100 | 151100 | 151300 | 150800 | 94 |
| 537 | 20230814 | 101900 | 7952672000 | 151100 | 151300 | 151300 | 151000 | 22 |
| 538 | 20230814 | 101800 | 7949348400 | 151000 | 151500 | 151500 | 150900 | 658 |
| 539 | 20230814 | 101700 | 7849840500 | 151400 | 151100 | 151500 | 151100 | 816 |
| 540 | 20230814 | 101600 | 7726462400 | 151000 | 150300 | 151100 | 150000 | 885 |
| 541 | 20230814 | 101500 | 7593389500 | 150300 | 150300 | 150300 | 150100 | 76 |
| 542 | 20230814 | 101400 | 7581974300 | 150200 | 150200 | 150400 | 150200 | 52 |
| 543 | 20230814 | 101300 | 7574162600 | 150200 | 150300 | 150300 | 150100 | 251 |
| 544 | 20230814 | 101200 | 7536455000 | 150300 | 150300 | 150400 | 150200 | 62 |
| 545 | 20230814 | 101100 | 7527136300 | 150300 | 150400 | 150500 | 150300 | 101 |
| 546 | 20230814 | 101000 | 7511945600 | 150500 | 150700 | 150700 | 150500 | 241 |
| 547 | 20230814 | 100900 | 7475669000 | 150700 | 150700 | 151000 | 150700 | 660 |
| 548 | 20230814 | 100800 | 7376090700 | 150900 | 151100 | 151100 | 150700 | 292 |
| 549 | 20230814 | 100700 | 7332042400 | 151100 | 150100 | 151100 | 150100 | 814 |
| 550 | 20230814 | 100600 | 7209574500 | 150000 | 150100 | 150200 | 150000 | 104 |
| 551 | 20230814 | 100500 | 7193969000 | 150100 | 150100 | 150100 | 150000 | 65 |
| 552 | 20230814 | 100400 | 7184216400 | 150100 | 150000 | 150100 | 149900 | 62 |
| 553 | 20230814 | 100300 | 7174916900 | 149900 | 150100 | 150100 | 149900 | 142 |
| 554 | 20230814 | 100200 | 7153620000 | 150100 | 150100 | 150100 | 150000 | 86 |
| 555 | 20230814 | 100100 | 7140714800 | 150100 | 150100 | 150100 | 150000 | 118 |
| 556 | 20230814 | 100000 | 7123013000 | 150300 | 150300 | 150300 | 149900 | 168 |
| 557 | 20230814 | 095900 | 7097800900 | 150100 | 150000 | 150100 | 149900 | 473 |
| 558 | 20230814 | 095800 | 7026844000 | 150000 | 150000 | 150100 | 149900 | 415 |
| 559 | 20230814 | 095700 | 6964603100 | 150000 | 150900 | 150900 | 150000 | 791 |
| 560 | 20230814 | 095600 | 6845756900 | 151000 | 151600 | 151600 | 151000 | 177 |
| 561 | 20230814 | 095500 | 6818987600 | 151600 | 151200 | 151600 | 151200 | 86 |
| 562 | 20230814 | 095400 | 6805968100 | 151200 | 151300 | 151400 | 151200 | 54 |
| 563 | 20230814 | 095300 | 6797797000 | 151300 | 151500 | 151500 | 151300 | 62 |
| 564 | 20230814 | 095200 | 6788410200 | 151400 | 151800 | 151800 | 151400 | 80 |
| 565 | 20230814 | 095100 | 6776279100 | 151800 | 151600 | 151800 | 151600 | 119 |
| 566 | 20230814 | 095000 | 6758219400 | 151600 | 151400 | 151800 | 151400 | 203 |
| 567 | 20230814 | 094900 | 6727459800 | 151400 | 151100 | 151500 | 150800 | 276 |
| 568 | 20230814 | 094800 | 6685747000 | 151100 | 151200 | 151200 | 151100 | 90 |
| 569 | 20230814 | 094700 | 6672140100 | 151200 | 150600 | 151200 | 150600 | 157 |
| 570 | 20230814 | 094600 | 6648463200 | 150700 | 151100 | 151100 | 150500 | 472 |
| 571 | 20230814 | 094500 | 6577281300 | 151100 | 151600 | 151700 | 151100 | 218 |
| 572 | 20230814 | 094400 | 6544286500 | 151700 | 151700 | 151800 | 151500 | 117 |
| 573 | 20230814 | 094300 | 6526542100 | 151700 | 152000 | 152300 | 151600 | 97 |
| 574 | 20230814 | 094200 | 6511798800 | 152100 | 152100 | 152400 | 152000 | 152 |
| 575 | 20230814 | 094100 | 6488678500 | 152000 | 151500 | 152300 | 151300 | 553 |
| 576 | 20230814 | 094000 | 6404612700 | 151500 | 151600 | 151600 | 151500 | 530 |
| 577 | 20230814 | 093900 | 6324309300 | 151700 | 151700 | 152000 | 151600 | 96 |
| 578 | 20230814 | 093800 | 6309746000 | 151700 | 151600 | 152000 | 151600 | 210 |
| 579 | 20230814 | 093700 | 6277901800 | 151700 | 151600 | 151700 | 151500 | 130 |
| 580 | 20230814 | 093600 | 6258189200 | 151500 | 151800 | 151900 | 151500 | 482 |
| 581 | 20230814 | 093500 | 6185132800 | 151700 | 151900 | 152200 | 151700 | 482 |
| 582 | 20230814 | 093400 | 6111859700 | 151900 | 151500 | 152000 | 151300 | 849 |
| 583 | 20230814 | 093300 | 5983103300 | 151500 | 151700 | 152000 | 151400 | 823 |
| 584 | 20230814 | 093200 | 5858220600 | 151700 | 151400 | 151800 | 151300 | 1169 |
| 585 | 20230814 | 093100 | 5681111100 | 151400 | 150900 | 151500 | 150700 | 562 |
| 586 | 20230814 | 093000 | 5596180100 | 151000 | 151300 | 152000 | 150900 | 2306 |
| 587 | 20230814 | 092900 | 5246329300 | 151300 | 150500 | 151600 | 150500 | 871 |
| 588 | 20230814 | 092800 | 5114678900 | 150400 | 149800 | 150400 | 149600 | 270 |
| 589 | 20230814 | 092700 | 5074184900 | 149800 | 150000 | 150000 | 149500 | 539 |
| 590 | 20230814 | 092600 | 4993503700 | 150100 | 149700 | 150200 | 149500 | 316 |
| 591 | 20230814 | 092500 | 4946159400 | 149700 | 149700 | 149700 | 149400 | 82 |
| 592 | 20230814 | 092400 | 4933894300 | 149500 | 150100 | 150100 | 149300 | 864 |
| 593 | 20230814 | 092300 | 4804562700 | 150100 | 150100 | 150200 | 150000 | 240 |
| 594 | 20230814 | 092200 | 4768551600 | 150100 | 150100 | 150200 | 150000 | 376 |
| 595 | 20230814 | 092100 | 4712135100 | 150000 | 150300 | 150400 | 150000 | 590 |
| 596 | 20230814 | 092000 | 4623479500 | 150300 | 151200 | 151400 | 150300 | 578 |
| 597 | 20230814 | 091900 | 4536169100 | 151300 | 150200 | 152000 | 150100 | 1074 |
| 598 | 20230814 | 091800 | 4373995700 | 150300 | 150000 | 150500 | 149800 | 813 |
| 599 | 20230814 | 091700 | 4251995400 | 150000 | 149200 | 150000 | 149200 | 774 |
| 600 | 20230814 | 091600 | 4136283300 | 149200 | 149000 | 149200 | 148900 | 423 |
| 601 | 20230814 | 091500 | 4073265300 | 149000 | 149100 | 149100 | 148900 | 434 |
| 602 | 20230814 | 091400 | 4008616300 | 149100 | 148900 | 149300 | 148700 | 1132 |
| 603 | 20230814 | 091300 | 3840087600 | 148900 | 149400 | 149600 | 148900 | 1702 |
| 604 | 20230814 | 091200 | 3586304400 | 149300 | 150300 | 150300 | 149200 | 2292 |
| 605 | 20230814 | 091100 | 3242690200 | 150200 | 150300 | 150400 | 150200 | 850 |
| 606 | 20230814 | 091000 | 3114934400 | 150200 | 150700 | 151000 | 150100 | 2022 |
| 607 | 20230814 | 090900 | 2810614600 | 150700 | 151800 | 151800 | 150700 | 1731 |
| 608 | 20230814 | 090800 | 2548896300 | 152000 | 151700 | 152800 | 151700 | 891 |
| 609 | 20230814 | 090700 | 2413254200 | 151700 | 151800 | 152000 | 151200 | 980 |
| 610 | 20230814 | 090600 | 2264759000 | 151700 | 151800 | 151800 | 151200 | 3433 |
| 611 | 20230814 | 090500 | 1744832100 | 151800 | 152300 | 152400 | 151500 | 832 |
| 612 | 20230814 | 090400 | 1618544900 | 152400 | 152500 | 152500 | 151400 | 422 |
| 613 | 20230814 | 090300 | 1554480200 | 152300 | 151700 | 152600 | 151500 | 1451 |
| 614 | 20230814 | 090200 | 1334449500 | 151800 | 151100 | 151800 | 150500 | 2382 |
| 615 | 20230814 | 090100 | 974856900 | 151200 | 151100 | 152000 | 150600 | 1051 |
| 616 | 20230814 | 090000 | 815986000 | 151100 | 151200 | 154700 | 150400 | 5387 |