34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 3 | 20230814 | 184700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 4 | 20230814 | 184600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 5 | 20230814 | 184500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 6 | 20230814 | 184400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 7 | 20230814 | 184300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 8 | 20230814 | 184200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 9 | 20230814 | 184100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 10 | 20230814 | 184000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 11 | 20230814 | 183900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 12 | 20230814 | 183800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 13 | 20230814 | 183700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 14 | 20230814 | 183600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 15 | 20230814 | 183500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 16 | 20230814 | 183400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 17 | 20230814 | 183300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 18 | 20230814 | 183200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 19 | 20230814 | 183100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 20 | 20230814 | 183000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 21 | 20230814 | 182900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 22 | 20230814 | 182800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 23 | 20230814 | 182700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 24 | 20230814 | 182600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 25 | 20230814 | 182500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 26 | 20230814 | 182400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 27 | 20230814 | 182300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 28 | 20230814 | 182200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 29 | 20230814 | 182100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 30 | 20230814 | 182000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 31 | 20230814 | 181900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 32 | 20230814 | 181800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 33 | 20230814 | 181700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 34 | 20230814 | 181600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 35 | 20230814 | 181500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 36 | 20230814 | 181400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 37 | 20230814 | 181300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 38 | 20230814 | 181200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 39 | 20230814 | 181100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 40 | 20230814 | 181000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 41 | 20230814 | 180900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 42 | 20230814 | 180800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 43 | 20230814 | 180700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 44 | 20230814 | 180600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 45 | 20230814 | 180500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 46 | 20230814 | 180400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 47 | 20230814 | 180300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 48 | 20230814 | 180200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 49 | 20230814 | 180100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 50 | 20230814 | 180000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 51 | 20230814 | 175900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 52 | 20230814 | 175800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 53 | 20230814 | 175700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 54 | 20230814 | 175600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 55 | 20230814 | 175500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 56 | 20230814 | 175400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 57 | 20230814 | 175300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 58 | 20230814 | 175200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 59 | 20230814 | 175100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 60 | 20230814 | 175000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 61 | 20230814 | 174900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 62 | 20230814 | 174800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 63 | 20230814 | 174700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 64 | 20230814 | 174600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 65 | 20230814 | 174500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 66 | 20230814 | 174400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 67 | 20230814 | 174300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 68 | 20230814 | 174200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 69 | 20230814 | 174100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 70 | 20230814 | 174000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 71 | 20230814 | 173900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 72 | 20230814 | 173800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 73 | 20230814 | 173700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 74 | 20230814 | 173600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 75 | 20230814 | 173500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 76 | 20230814 | 173400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 77 | 20230814 | 173300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 78 | 20230814 | 173200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 79 | 20230814 | 173100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 80 | 20230814 | 173000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 81 | 20230814 | 172900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 82 | 20230814 | 172800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 83 | 20230814 | 172700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 84 | 20230814 | 172600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 85 | 20230814 | 172500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 86 | 20230814 | 172400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 87 | 20230814 | 172300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 88 | 20230814 | 172200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 89 | 20230814 | 172100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 90 | 20230814 | 172000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 91 | 20230814 | 171900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 92 | 20230814 | 171800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 93 | 20230814 | 171700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 94 | 20230814 | 171600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 95 | 20230814 | 171500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 96 | 20230814 | 171400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 97 | 20230814 | 171300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 98 | 20230814 | 171200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 99 | 20230814 | 171100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 100 | 20230814 | 171000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 101 | 20230814 | 170900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 102 | 20230814 | 170800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 103 | 20230814 | 170700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 104 | 20230814 | 170600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 105 | 20230814 | 170500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 106 | 20230814 | 170400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 107 | 20230814 | 170300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 108 | 20230814 | 170200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 109 | 20230814 | 170100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 110 | 20230814 | 170000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 111 | 20230814 | 165900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 112 | 20230814 | 165800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 113 | 20230814 | 165700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 114 | 20230814 | 165600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 115 | 20230814 | 165500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 116 | 20230814 | 165400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 117 | 20230814 | 165300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 118 | 20230814 | 165200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 119 | 20230814 | 165100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 120 | 20230814 | 165000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 121 | 20230814 | 164900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 122 | 20230814 | 164800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 123 | 20230814 | 164700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 124 | 20230814 | 164600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 125 | 20230814 | 164500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 126 | 20230814 | 164400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 127 | 20230814 | 164300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 128 | 20230814 | 164200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 129 | 20230814 | 164100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 130 | 20230814 | 164000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 131 | 20230814 | 163900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 132 | 20230814 | 163800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 133 | 20230814 | 163700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 134 | 20230814 | 163600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 135 | 20230814 | 163500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 136 | 20230814 | 163400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 137 | 20230814 | 163300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 138 | 20230814 | 163200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 139 | 20230814 | 163100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 140 | 20230814 | 163000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 141 | 20230814 | 162900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 142 | 20230814 | 162800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 143 | 20230814 | 162700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 144 | 20230814 | 162600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 145 | 20230814 | 162500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 146 | 20230814 | 162400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 147 | 20230814 | 162300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 148 | 20230814 | 162200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 149 | 20230814 | 162100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 150 | 20230814 | 162000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 151 | 20230814 | 161900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 152 | 20230814 | 161800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 153 | 20230814 | 161700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 154 | 20230814 | 161600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 155 | 20230814 | 161500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 156 | 20230814 | 161400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 157 | 20230814 | 161300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 158 | 20230814 | 161200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 159 | 20230814 | 161100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 160 | 20230814 | 161000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 161 | 20230814 | 160900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 162 | 20230814 | 160800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 163 | 20230814 | 160700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 164 | 20230814 | 160600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 165 | 20230814 | 160500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 166 | 20230814 | 160400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 167 | 20230814 | 160300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 168 | 20230814 | 160200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 169 | 20230814 | 160100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 170 | 20230814 | 160000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 171 | 20230814 | 155900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 172 | 20230814 | 155800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 173 | 20230814 | 155700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 174 | 20230814 | 155600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 175 | 20230814 | 155500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 176 | 20230814 | 155400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 177 | 20230814 | 155300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 178 | 20230814 | 155200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 179 | 20230814 | 155100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 180 | 20230814 | 155000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 181 | 20230814 | 154900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 182 | 20230814 | 154800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 183 | 20230814 | 154700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 184 | 20230814 | 154600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 185 | 20230814 | 154500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 186 | 20230814 | 154400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 187 | 20230814 | 154300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 188 | 20230814 | 154200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 189 | 20230814 | 154100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 190 | 20230814 | 154000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 191 | 20230814 | 153900 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 192 | 20230814 | 153800 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 193 | 20230814 | 153700 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 194 | 20230814 | 153600 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 195 | 20230814 | 153500 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 196 | 20230814 | 153400 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 197 | 20230814 | 153300 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 198 | 20230814 | 153200 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 199 | 20230814 | 153100 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 0 |
| 200 | 20230814 | 153000 | 44460659900 | 147900 | 147900 | 147900 | 147900 | 11751 |
| 201 | 20230814 | 152900 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 202 | 20230814 | 152800 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 203 | 20230814 | 152700 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 204 | 20230814 | 152600 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 205 | 20230814 | 152500 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 206 | 20230814 | 152400 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 207 | 20230814 | 152300 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 208 | 20230814 | 152200 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 209 | 20230814 | 152100 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 210 | 20230814 | 152000 | 42722687000 | 147900 | 147900 | 147900 | 147900 | 0 |
| 211 | 20230814 | 151900 | 42722687000 | 147900 | 147700 | 147900 | 147600 | 600 |
| 212 | 20230814 | 151800 | 42634040600 | 147600 | 147800 | 147800 | 147600 | 595 |
| 213 | 20230814 | 151700 | 42546165000 | 147800 | 147900 | 148000 | 147700 | 490 |
| 214 | 20230814 | 151600 | 42473718700 | 148000 | 147800 | 148000 | 147700 | 340 |
| 215 | 20230814 | 151500 | 42423453400 | 147800 | 147900 | 147900 | 147700 | 266 |
| 216 | 20230814 | 151400 | 42384147800 | 147900 | 148000 | 148000 | 147800 | 608 |
| 217 | 20230814 | 151300 | 42294251500 | 147900 | 147800 | 148000 | 147800 | 294 |
| 218 | 20230814 | 151200 | 42250764700 | 147900 | 147900 | 148000 | 147800 | 415 |
| 219 | 20230814 | 151100 | 42189381100 | 147800 | 148100 | 148100 | 147800 | 227 |
| 220 | 20230814 | 151000 | 42155790500 | 148100 | 148000 | 148200 | 147900 | 264 |
| 221 | 20230814 | 150900 | 42116707300 | 148000 | 147900 | 148100 | 147900 | 642 |
| 222 | 20230814 | 150800 | 42021692300 | 147900 | 147900 | 148000 | 147800 | 385 |
| 223 | 20230814 | 150700 | 41964756100 | 147900 | 147900 | 147900 | 147800 | 476 |
| 224 | 20230814 | 150600 | 41894357500 | 147900 | 147900 | 147900 | 147800 | 151 |
| 225 | 20230814 | 150500 | 41872024900 | 147900 | 148300 | 148300 | 147800 | 1975 |
| 226 | 20230814 | 150400 | 41579651700 | 148300 | 148300 | 148300 | 148200 | 151 |
| 227 | 20230814 | 150300 | 41557260300 | 148300 | 148200 | 148300 | 148200 | 146 |
| 228 | 20230814 | 150200 | 41535613000 | 148200 | 148200 | 148300 | 148200 | 327 |
| 229 | 20230814 | 150100 | 41487139500 | 148300 | 148100 | 148300 | 148100 | 232 |
| 230 | 20230814 | 150000 | 41452751100 | 148200 | 148200 | 148300 | 148100 | 338 |
| 231 | 20230814 | 145900 | 41402663300 | 148100 | 148200 | 148200 | 148100 | 281 |
| 232 | 20230814 | 145800 | 41361030500 | 148200 | 148200 | 148200 | 148100 | 427 |
| 233 | 20230814 | 145700 | 41297778900 | 148200 | 148100 | 148200 | 148100 | 246 |
| 234 | 20230814 | 145600 | 41261331800 | 148100 | 148000 | 148200 | 148000 | 789 |
| 235 | 20230814 | 145500 | 41144524700 | 148000 | 147900 | 148000 | 147900 | 247 |
| 236 | 20230814 | 145400 | 41107976100 | 148000 | 147900 | 148000 | 147800 | 248 |
| 237 | 20230814 | 145300 | 41071279700 | 147800 | 148000 | 148100 | 147700 | 1026 |
| 238 | 20230814 | 145200 | 40919557300 | 147900 | 148000 | 148000 | 147800 | 465 |
| 239 | 20230814 | 145100 | 40850775100 | 148000 | 148000 | 148200 | 148000 | 439 |
| 240 | 20230814 | 145000 | 40785767500 | 148100 | 148100 | 148100 | 147700 | 1387 |
| 241 | 20230814 | 144900 | 40580645600 | 148100 | 148000 | 148200 | 148000 | 456 |
| 242 | 20230814 | 144800 | 40513089300 | 148000 | 148000 | 148100 | 148000 | 293 |
| 243 | 20230814 | 144700 | 40469711600 | 148000 | 148000 | 148100 | 148000 | 143 |
| 244 | 20230814 | 144600 | 40448536600 | 147900 | 148100 | 148100 | 147700 | 1527 |
| 245 | 20230814 | 144500 | 40222649800 | 148000 | 148000 | 148100 | 148000 | 157 |
| 246 | 20230814 | 144400 | 40199405100 | 148100 | 148100 | 148100 | 148000 | 840 |
| 247 | 20230814 | 144300 | 40075027900 | 148100 | 148200 | 148200 | 148000 | 741 |
| 248 | 20230814 | 144200 | 39965300100 | 148100 | 148000 | 148200 | 148000 | 275 |
| 249 | 20230814 | 144100 | 39924558700 | 148100 | 148000 | 148200 | 148000 | 1008 |
| 250 | 20230814 | 144000 | 39775359000 | 147900 | 148000 | 148100 | 147800 | 752 |
| 251 | 20230814 | 143900 | 39664052600 | 148100 | 147900 | 148100 | 147900 | 348 |
| 252 | 20230814 | 143800 | 39612526700 | 147900 | 147900 | 148000 | 147800 | 179 |
| 253 | 20230814 | 143700 | 39586055500 | 148000 | 148200 | 148200 | 148000 | 707 |
| 254 | 20230814 | 143600 | 39481308300 | 148200 | 148200 | 148300 | 147900 | 1985 |
| 255 | 20230814 | 143500 | 39187135800 | 148200 | 147900 | 148200 | 147900 | 1010 |
| 256 | 20230814 | 143400 | 39037595700 | 147900 | 147900 | 148000 | 147700 | 1036 |
| 257 | 20230814 | 143300 | 38884370900 | 147900 | 147900 | 148000 | 147900 | 390 |
| 258 | 20230814 | 143200 | 38826674600 | 147900 | 148200 | 148300 | 147900 | 582 |
| 259 | 20230814 | 143100 | 38740487300 | 148000 | 148300 | 148300 | 147500 | 905 |
| 260 | 20230814 | 143000 | 38606601500 | 148300 | 148100 | 148300 | 148100 | 410 |
| 261 | 20230814 | 142900 | 38545838500 | 148100 | 148000 | 148200 | 148000 | 154 |
| 262 | 20230814 | 142800 | 38523025600 | 148100 | 148200 | 148200 | 148000 | 452 |
| 263 | 20230814 | 142700 | 38456060900 | 148200 | 148000 | 148300 | 148000 | 350 |
| 264 | 20230814 | 142600 | 38404179700 | 148000 | 148200 | 148300 | 148000 | 578 |
| 265 | 20230814 | 142500 | 38318520200 | 148200 | 148200 | 148300 | 148000 | 422 |
| 266 | 20230814 | 142400 | 38255992000 | 148100 | 148200 | 148300 | 148100 | 283 |
| 267 | 20230814 | 142300 | 38214053200 | 148200 | 148100 | 148200 | 148000 | 313 |
| 268 | 20230814 | 142200 | 38167673900 | 148100 | 148000 | 148200 | 148000 | 306 |
| 269 | 20230814 | 142100 | 38122356900 | 148200 | 148200 | 148200 | 147900 | 1718 |
| 270 | 20230814 | 142000 | 37868038100 | 148200 | 148200 | 148200 | 148100 | 381 |
| 271 | 20230814 | 141900 | 37811577100 | 148100 | 148000 | 148200 | 148000 | 494 |
| 272 | 20230814 | 141800 | 37738423100 | 148100 | 147900 | 148100 | 147900 | 940 |
| 273 | 20230814 | 141700 | 37599256300 | 148000 | 147900 | 148000 | 147900 | 179 |
| 274 | 20230814 | 141600 | 37572771300 | 147900 | 147800 | 148000 | 147800 | 412 |
| 275 | 20230814 | 141500 | 37511832400 | 147800 | 147900 | 147900 | 147500 | 999 |
| 276 | 20230814 | 141400 | 37364204600 | 147900 | 147900 | 147900 | 147800 | 317 |
| 277 | 20230814 | 141300 | 37317323600 | 147900 | 147900 | 147900 | 147800 | 400 |
| 278 | 20230814 | 141200 | 37258187400 | 147800 | 147800 | 147900 | 147800 | 264 |
| 279 | 20230814 | 141100 | 37219155300 | 147900 | 147800 | 147900 | 147500 | 840 |
| 280 | 20230814 | 141000 | 37095091500 | 147900 | 147900 | 147900 | 147700 | 985 |
| 281 | 20230814 | 140900 | 36949445100 | 147800 | 147800 | 147900 | 147700 | 549 |
| 282 | 20230814 | 140800 | 36868276000 | 147800 | 147600 | 148000 | 147600 | 324 |
| 283 | 20230814 | 140700 | 36820375900 | 147700 | 147500 | 147900 | 147500 | 1061 |
| 284 | 20230814 | 140600 | 36663701800 | 147500 | 147600 | 147600 | 147500 | 188 |
| 285 | 20230814 | 140500 | 36635957400 | 147600 | 147500 | 147600 | 147500 | 188 |
| 286 | 20230814 | 140400 | 36608211300 | 147500 | 147500 | 147600 | 147400 | 499 |
| 287 | 20230814 | 140300 | 36534579800 | 147400 | 147400 | 147500 | 147400 | 160 |
| 288 | 20230814 | 140200 | 36510987300 | 147400 | 147500 | 147600 | 147300 | 526 |
| 289 | 20230814 | 140100 | 36433414400 | 147400 | 147500 | 147600 | 147300 | 1263 |
| 290 | 20230814 | 140000 | 36247162600 | 147600 | 147500 | 147600 | 147500 | 988 |
| 291 | 20230814 | 135900 | 36101345800 | 147500 | 147700 | 147700 | 147500 | 1270 |
| 292 | 20230814 | 135800 | 35913893100 | 147600 | 147500 | 147800 | 147400 | 1682 |
| 293 | 20230814 | 135700 | 35665646800 | 147500 | 147600 | 147800 | 147500 | 545 |
| 294 | 20230814 | 135600 | 35585174500 | 147600 | 147600 | 147700 | 147600 | 395 |
| 295 | 20230814 | 135500 | 35526853900 | 147600 | 147500 | 147700 | 147500 | 322 |
| 296 | 20230814 | 135400 | 35479328700 | 147600 | 147800 | 147900 | 147600 | 737 |
| 297 | 20230814 | 135300 | 35370434900 | 147800 | 147700 | 147800 | 147700 | 405 |
| 298 | 20230814 | 135200 | 35310579200 | 147800 | 147800 | 148000 | 147700 | 584 |
| 299 | 20230814 | 135100 | 35224254400 | 147800 | 148100 | 148100 | 147700 | 1611 |
| 300 | 20230814 | 135000 | 34985936800 | 147700 | 148000 | 148200 | 147700 | 3527 |
| 301 | 20230814 | 134900 | 34463987300 | 147900 | 147500 | 148000 | 147400 | 874 |
| 302 | 20230814 | 134800 | 34334870900 | 147500 | 147500 | 147500 | 147300 | 438 |
| 303 | 20230814 | 134700 | 34270294500 | 147300 | 147200 | 147400 | 147200 | 2060 |
| 304 | 20230814 | 134600 | 33966957200 | 147200 | 147200 | 147200 | 147100 | 488 |
| 305 | 20230814 | 134500 | 33895131900 | 147200 | 147100 | 147200 | 147000 | 156 |
| 306 | 20230814 | 134400 | 33872189300 | 147100 | 147100 | 147200 | 147000 | 196 |
| 307 | 20230814 | 134300 | 33843356700 | 147100 | 147300 | 147300 | 147000 | 866 |
| 308 | 20230814 | 134200 | 33715930600 | 147200 | 147200 | 147300 | 147000 | 736 |
| 309 | 20230814 | 134100 | 33607642700 | 147300 | 147300 | 147300 | 147200 | 112 |
| 310 | 20230814 | 134000 | 33591151900 | 147300 | 147100 | 147300 | 147100 | 954 |
| 311 | 20230814 | 133900 | 33450759300 | 147100 | 146900 | 147100 | 146800 | 709 |
| 312 | 20230814 | 133800 | 33346537800 | 146900 | 146900 | 146900 | 146800 | 74 |
| 313 | 20230814 | 133700 | 33335673000 | 146800 | 146900 | 146900 | 146700 | 107 |
| 314 | 20230814 | 133600 | 33319966400 | 146800 | 146700 | 146900 | 146700 | 310 |
| 315 | 20230814 | 133500 | 33274460400 | 146700 | 146800 | 146800 | 146700 | 185 |
| 316 | 20230814 | 133400 | 33247304600 | 146700 | 146800 | 146900 | 146700 | 209 |
| 317 | 20230814 | 133300 | 33216621200 | 146800 | 146600 | 146900 | 146600 | 286 |
| 318 | 20230814 | 133200 | 33174653700 | 146600 | 146800 | 146900 | 146600 | 878 |
| 319 | 20230814 | 133100 | 33045825600 | 146800 | 146900 | 146900 | 146800 | 90 |
| 320 | 20230814 | 133000 | 33032609900 | 146800 | 146800 | 146900 | 146800 | 251 |
| 321 | 20230814 | 132900 | 32995760900 | 146800 | 146800 | 146900 | 146800 | 190 |
| 322 | 20230814 | 132800 | 32967862700 | 146800 | 146800 | 146900 | 146800 | 106 |
| 323 | 20230814 | 132700 | 32952299800 | 146900 | 146800 | 146900 | 146800 | 182 |
| 324 | 20230814 | 132600 | 32925568600 | 146800 | 146800 | 146900 | 146700 | 552 |
| 325 | 20230814 | 132500 | 32844523600 | 146700 | 146600 | 146700 | 146600 | 340 |
| 326 | 20230814 | 132400 | 32794663200 | 146600 | 146600 | 146700 | 146500 | 359 |
| 327 | 20230814 | 132300 | 32742054800 | 146600 | 146500 | 146700 | 146500 | 799 |
| 328 | 20230814 | 132200 | 32624971600 | 146500 | 146700 | 146900 | 146500 | 2428 |
| 329 | 20230814 | 132100 | 32268880300 | 146800 | 146800 | 146900 | 146700 | 731 |
| 330 | 20230814 | 132000 | 32161576100 | 146800 | 146800 | 146800 | 146700 | 262 |
| 331 | 20230814 | 131900 | 32123131000 | 146800 | 146800 | 147000 | 146700 | 1352 |
| 332 | 20230814 | 131800 | 31924626200 | 146900 | 146900 | 147000 | 146800 | 1416 |
| 333 | 20230814 | 131700 | 31716616800 | 146900 | 147200 | 147300 | 146800 | 9856 |
| 334 | 20230814 | 131600 | 30267494900 | 147300 | 147500 | 147500 | 147200 | 4312 |
| 335 | 20230814 | 131500 | 29632534100 | 147300 | 147600 | 147600 | 147300 | 8556 |
| 336 | 20230814 | 131400 | 28370702000 | 147600 | 147700 | 147700 | 147500 | 2254 |
| 337 | 20230814 | 131300 | 28038020300 | 147600 | 147600 | 147700 | 147600 | 365 |
| 338 | 20230814 | 131200 | 27984118400 | 147700 | 147600 | 147700 | 147600 | 2673 |
| 339 | 20230814 | 131100 | 27589580400 | 147600 | 147600 | 147700 | 147600 | 340 |
| 340 | 20230814 | 131000 | 27539385100 | 147700 | 147700 | 147700 | 147600 | 80 |
| 341 | 20230814 | 130900 | 27527573900 | 147600 | 147800 | 147800 | 147600 | 304 |
| 342 | 20230814 | 130800 | 27482674500 | 147800 | 147700 | 147800 | 147600 | 163 |
| 343 | 20230814 | 130700 | 27458599000 | 147700 | 147600 | 147700 | 147600 | 378 |
| 344 | 20230814 | 130600 | 27402775400 | 147600 | 147600 | 147700 | 147600 | 316 |
| 345 | 20230814 | 130500 | 27356123000 | 147600 | 147700 | 147700 | 147600 | 151 |
| 346 | 20230814 | 130400 | 27333829600 | 147600 | 147700 | 147700 | 147600 | 255 |
| 347 | 20230814 | 130300 | 27296187900 | 147600 | 147700 | 147700 | 147600 | 134 |
| 348 | 20230814 | 130200 | 27276403700 | 147600 | 147800 | 147800 | 147600 | 907 |
| 349 | 20230814 | 130100 | 27142468000 | 147700 | 147700 | 147800 | 147700 | 274 |
| 350 | 20230814 | 130000 | 27101991400 | 147800 | 147700 | 147800 | 147700 | 92 |
| 351 | 20230814 | 125900 | 27088399500 | 147700 | 147700 | 147800 | 147700 | 205 |
| 352 | 20230814 | 125800 | 27058120700 | 147800 | 147800 | 147800 | 147700 | 63 |
| 353 | 20230814 | 125700 | 27048813700 | 147800 | 147700 | 147800 | 147700 | 56 |
| 354 | 20230814 | 125600 | 27040540200 | 147700 | 147700 | 147800 | 147700 | 251 |
| 355 | 20230814 | 125500 | 27003466600 | 147800 | 147700 | 147800 | 147700 | 562 |
| 356 | 20230814 | 125400 | 26920451400 | 147700 | 147800 | 147800 | 147700 | 295 |
| 357 | 20230814 | 125300 | 26876877500 | 147700 | 147800 | 147800 | 147700 | 75 |
| 358 | 20230814 | 125200 | 26865796200 | 147700 | 147700 | 147800 | 147700 | 714 |
| 359 | 20230814 | 125100 | 26760329900 | 147800 | 147700 | 147800 | 147700 | 306 |
| 360 | 20230814 | 125000 | 26715127900 | 147700 | 147700 | 147800 | 147700 | 195 |
| 361 | 20230814 | 124900 | 26686310400 | 147800 | 147800 | 147900 | 147700 | 325 |
| 362 | 20230814 | 124800 | 26638273400 | 147800 | 147900 | 147900 | 147800 | 230 |
| 363 | 20230814 | 124700 | 26604268100 | 147800 | 147900 | 147900 | 147800 | 153 |
| 364 | 20230814 | 124600 | 26581644800 | 147900 | 147800 | 147900 | 147800 | 387 |
| 365 | 20230814 | 124500 | 26524445100 | 147800 | 147900 | 147900 | 147800 | 64 |
| 366 | 20230814 | 124400 | 26514983600 | 147800 | 147800 | 147900 | 147800 | 250 |
| 367 | 20230814 | 124300 | 26478032800 | 147800 | 147800 | 147900 | 147800 | 622 |
| 368 | 20230814 | 124200 | 26386099400 | 147800 | 147900 | 147900 | 147800 | 56 |
| 369 | 20230814 | 124100 | 26377821900 | 147900 | 147800 | 147900 | 147800 | 607 |
| 370 | 20230814 | 124000 | 26288066700 | 147900 | 147800 | 147900 | 147800 | 81 |
| 371 | 20230814 | 123900 | 26276093400 | 147900 | 147800 | 147900 | 147800 | 211 |
| 372 | 20230814 | 123800 | 26244906100 | 147900 | 147800 | 147900 | 147800 | 78 |
| 373 | 20230814 | 123700 | 26233375300 | 147800 | 147800 | 147900 | 147700 | 122 |
| 374 | 20230814 | 123600 | 26215342900 | 147800 | 147800 | 147900 | 147800 | 229 |
| 375 | 20230814 | 123500 | 26181494800 | 147900 | 147900 | 147900 | 147800 | 26 |
| 376 | 20230814 | 123400 | 26177650400 | 147900 | 147800 | 147900 | 147800 | 282 |
| 377 | 20230814 | 123300 | 26135968500 | 147800 | 147900 | 147900 | 147800 | 1145 |
| 378 | 20230814 | 123200 | 25966715700 | 147800 | 148000 | 148100 | 147800 | 1189 |
| 379 | 20230814 | 123100 | 25790810000 | 148000 | 148100 | 148100 | 148000 | 195 |
| 380 | 20230814 | 123000 | 25761948900 | 148100 | 148100 | 148100 | 148000 | 38 |
| 381 | 20230814 | 122900 | 25756323900 | 148000 | 148100 | 148100 | 148000 | 261 |
| 382 | 20230814 | 122800 | 25717692600 | 148100 | 148000 | 148100 | 148000 | 39 |
| 383 | 20230814 | 122700 | 25711919200 | 148000 | 148000 | 148100 | 148000 | 45 |
| 384 | 20230814 | 122600 | 25705256900 | 148000 | 148100 | 148100 | 148000 | 279 |
| 385 | 20230814 | 122500 | 25663956200 | 148100 | 148100 | 148100 | 148000 | 35 |
| 386 | 20230814 | 122400 | 25658773600 | 148100 | 148100 | 148100 | 148000 | 118 |
| 387 | 20230814 | 122300 | 25641307400 | 148100 | 148000 | 148100 | 148000 | 835 |
| 388 | 20230814 | 122200 | 25517703500 | 148000 | 148000 | 148100 | 148000 | 289 |
| 389 | 20230814 | 122100 | 25474912800 | 148000 | 148000 | 148100 | 148000 | 201 |
| 390 | 20230814 | 122000 | 25445161000 | 148000 | 148100 | 148100 | 148000 | 179 |
| 391 | 20230814 | 121900 | 25418667200 | 148000 | 148000 | 148100 | 148000 | 282 |
| 392 | 20230814 | 121800 | 25376923600 | 148100 | 148000 | 148100 | 147900 | 277 |
| 393 | 20230814 | 121700 | 25335926200 | 147900 | 147900 | 148000 | 147900 | 220 |
| 394 | 20230814 | 121600 | 25303385700 | 147900 | 147900 | 148000 | 147900 | 148 |
| 395 | 20230814 | 121500 | 25281494500 | 147900 | 147800 | 147900 | 147800 | 156 |
| 396 | 20230814 | 121400 | 25258427000 | 147800 | 147900 | 147900 | 147800 | 189 |
| 397 | 20230814 | 121300 | 25230492000 | 147900 | 147900 | 147900 | 147800 | 674 |
| 398 | 20230814 | 121200 | 25130872400 | 147800 | 147800 | 147900 | 147800 | 193 |
| 399 | 20230814 | 121100 | 25102344700 | 147800 | 147800 | 148000 | 147800 | 114 |
| 400 | 20230814 | 121000 | 25085487900 | 147900 | 147700 | 147900 | 147700 | 139 |
| 401 | 20230814 | 120900 | 25064943700 | 147800 | 147900 | 147900 | 147700 | 337 |
| 402 | 20230814 | 120800 | 25015119100 | 147900 | 147900 | 147900 | 147800 | 57 |
| 403 | 20230814 | 120700 | 25006690600 | 147800 | 147900 | 147900 | 147800 | 271 |
| 404 | 20230814 | 120600 | 24966634300 | 147900 | 147800 | 147900 | 147800 | 119 |
| 405 | 20230814 | 120500 | 24949037300 | 147900 | 147800 | 147900 | 147800 | 252 |
| 406 | 20230814 | 120400 | 24911786300 | 147700 | 147700 | 147800 | 147700 | 220 |
| 407 | 20230814 | 120300 | 24879289800 | 147700 | 147800 | 147800 | 147600 | 1328 |
| 408 | 20230814 | 120200 | 24683180500 | 147700 | 147800 | 147800 | 147700 | 395 |
| 409 | 20230814 | 120100 | 24624836400 | 147800 | 147700 | 147800 | 147700 | 42 |
| 410 | 20230814 | 120000 | 24618629300 | 147800 | 147800 | 147800 | 147700 | 60 |
| 411 | 20230814 | 115900 | 24609763900 | 147800 | 147800 | 147800 | 147700 | 203 |
| 412 | 20230814 | 115800 | 24579779700 | 147700 | 147800 | 147800 | 147700 | 53 |
| 413 | 20230814 | 115700 | 24571948000 | 147700 | 147800 | 147800 | 147700 | 185 |
| 414 | 20230814 | 115600 | 24544621500 | 147800 | 147700 | 147800 | 147700 | 97 |
| 415 | 20230814 | 115500 | 24530288100 | 147800 | 147600 | 147800 | 147600 | 98 |
| 416 | 20230814 | 115400 | 24515807300 | 147600 | 147700 | 147700 | 147600 | 332 |
| 417 | 20230814 | 115300 | 24466790300 | 147600 | 147700 | 147700 | 147600 | 753 |
| 418 | 20230814 | 115200 | 24355633900 | 147600 | 147700 | 147800 | 147600 | 1596 |
| 419 | 20230814 | 115100 | 24120030800 | 147700 | 147800 | 147800 | 147700 | 56 |
| 420 | 20230814 | 115000 | 24111756700 | 147700 | 147800 | 147800 | 147700 | 126 |
| 421 | 20230814 | 114900 | 24093144300 | 147800 | 147700 | 147800 | 147700 | 1061 |
| 422 | 20230814 | 114800 | 23936433500 | 147800 | 147800 | 147800 | 147700 | 28 |
| 423 | 20230814 | 114700 | 23932295900 | 147800 | 147900 | 147900 | 147700 | 307 |
| 424 | 20230814 | 114600 | 23886919900 | 147900 | 147800 | 147900 | 147700 | 104 |
| 425 | 20230814 | 114500 | 23871542600 | 147800 | 147900 | 148000 | 147700 | 234 |
| 426 | 20230814 | 114400 | 23836942300 | 147700 | 147800 | 148100 | 147700 | 810 |
| 427 | 20230814 | 114300 | 23717267100 | 148100 | 147800 | 148100 | 147600 | 8713 |
| 428 | 20230814 | 114200 | 22430009300 | 147800 | 147800 | 147800 | 147700 | 234 |
| 429 | 20230814 | 114100 | 22395443000 | 147800 | 147800 | 147900 | 147700 | 1340 |
| 430 | 20230814 | 114000 | 22197402400 | 147800 | 147800 | 147900 | 147700 | 944 |
| 431 | 20230814 | 113900 | 22057881100 | 147900 | 147800 | 147900 | 147800 | 244 |
| 432 | 20230814 | 113800 | 22021814600 | 147800 | 148000 | 148000 | 147800 | 2644 |
| 433 | 20230814 | 113700 | 21630900100 | 147900 | 148100 | 148100 | 147900 | 3378 |
| 434 | 20230814 | 113600 | 21130956700 | 148100 | 148100 | 148100 | 148000 | 596 |
| 435 | 20230814 | 113500 | 21042740800 | 148000 | 148100 | 148100 | 148000 | 719 |
| 436 | 20230814 | 113400 | 20936316500 | 148000 | 148000 | 148100 | 148000 | 841 |
| 437 | 20230814 | 113300 | 20811845900 | 148100 | 148000 | 148100 | 148000 | 52 |
| 438 | 20230814 | 113200 | 20804146600 | 148100 | 148000 | 148100 | 148000 | 204 |
| 439 | 20230814 | 113100 | 20773951500 | 148100 | 148000 | 148100 | 148000 | 42 |
| 440 | 20230814 | 113000 | 20767732600 | 148100 | 148000 | 148200 | 148000 | 1089 |
| 441 | 20230814 | 112900 | 20606538000 | 148000 | 148100 | 148100 | 148000 | 212 |
| 442 | 20230814 | 112800 | 20575159500 | 148100 | 148000 | 148100 | 148000 | 31 |
| 443 | 20230814 | 112700 | 20570569200 | 148100 | 148100 | 148100 | 148000 | 290 |
| 444 | 20230814 | 112600 | 20527643100 | 148000 | 148000 | 148100 | 148000 | 369 |
| 445 | 20230814 | 112500 | 20473029700 | 148000 | 148100 | 148100 | 148000 | 491 |
| 446 | 20230814 | 112400 | 20400318600 | 148000 | 148200 | 148200 | 148000 | 1279 |
| 447 | 20230814 | 112300 | 20210985600 | 148100 | 148100 | 148200 | 148100 | 32 |
| 448 | 20230814 | 112200 | 20206245400 | 148200 | 148100 | 148300 | 148100 | 324 |
| 449 | 20230814 | 112100 | 20158242200 | 148200 | 148000 | 148200 | 148000 | 173 |
| 450 | 20230814 | 112000 | 20132618700 | 148000 | 148100 | 148100 | 148000 | 202 |
| 451 | 20230814 | 111900 | 20102710000 | 148100 | 148000 | 148100 | 148000 | 384 |
| 452 | 20230814 | 111800 | 20045868900 | 148000 | 148100 | 148200 | 148000 | 420 |
| 453 | 20230814 | 111700 | 19983678800 | 148100 | 148000 | 148200 | 148000 | 595 |
| 454 | 20230814 | 111600 | 19895576800 | 148000 | 148100 | 148100 | 148000 | 157 |
| 455 | 20230814 | 111500 | 19872327400 | 148000 | 148100 | 148100 | 148000 | 229 |
| 456 | 20230814 | 111400 | 19838416000 | 148100 | 148100 | 148100 | 148000 | 1650 |
| 457 | 20230814 | 111300 | 19594149800 | 148100 | 148100 | 148200 | 148000 | 4740 |
| 458 | 20230814 | 111200 | 18892180700 | 148100 | 148300 | 148300 | 148100 | 1594 |
| 459 | 20230814 | 111100 | 18655944800 | 148300 | 148400 | 148400 | 148200 | 179 |
| 460 | 20230814 | 111000 | 18629401000 | 148200 | 148300 | 148300 | 148200 | 179 |
| 461 | 20230814 | 110900 | 18602857300 | 148300 | 148600 | 148600 | 148300 | 449 |
| 462 | 20230814 | 110800 | 18536191200 | 148600 | 148500 | 148600 | 148500 | 25 |
| 463 | 20230814 | 110700 | 18532476900 | 148500 | 148500 | 148600 | 148400 | 731 |
| 464 | 20230814 | 110600 | 18423924300 | 148400 | 148300 | 148500 | 148300 | 277 |
| 465 | 20230814 | 110500 | 18382820700 | 148200 | 148300 | 148300 | 148200 | 571 |
| 466 | 20230814 | 110400 | 18298149200 | 148300 | 148300 | 148400 | 148200 | 668 |
| 467 | 20230814 | 110300 | 18199139700 | 148300 | 148300 | 148400 | 148200 | 38 |
| 468 | 20230814 | 110200 | 18193504300 | 148200 | 148300 | 148300 | 148200 | 346 |
| 469 | 20230814 | 110100 | 18142217100 | 148200 | 148400 | 148400 | 148200 | 269 |
| 470 | 20230814 | 110000 | 18102331200 | 148400 | 148200 | 148400 | 148200 | 82 |
| 471 | 20230814 | 105900 | 18090174400 | 148300 | 148300 | 148300 | 148200 | 59 |
| 472 | 20230814 | 105800 | 18081425500 | 148300 | 148600 | 148600 | 148300 | 76 |
| 473 | 20230814 | 105700 | 18070135100 | 148600 | 148300 | 148600 | 148200 | 600 |
| 474 | 20230814 | 105600 | 17981068300 | 148300 | 148300 | 148300 | 148200 | 143 |
| 475 | 20230814 | 105500 | 17959869000 | 148300 | 148300 | 148300 | 148200 | 160 |
| 476 | 20230814 | 105400 | 17936143500 | 148300 | 148200 | 148300 | 148100 | 824 |
| 477 | 20230814 | 105300 | 17814044700 | 148200 | 148500 | 148500 | 148100 | 918 |
| 478 | 20230814 | 105200 | 17677930100 | 148500 | 148500 | 148500 | 148400 | 61 |
| 479 | 20230814 | 105100 | 17668876200 | 148400 | 148400 | 148500 | 148300 | 243 |
| 480 | 20230814 | 105000 | 17632818700 | 148300 | 148200 | 148300 | 148100 | 284 |
| 481 | 20230814 | 104900 | 17590725300 | 148100 | 148200 | 148300 | 148100 | 563 |
| 482 | 20230814 | 104800 | 17507288000 | 148200 | 148200 | 148300 | 148200 | 338 |
| 483 | 20230814 | 104700 | 17457174000 | 148300 | 148300 | 148400 | 148200 | 167 |
| 484 | 20230814 | 104600 | 17432418200 | 148200 | 148300 | 148400 | 148200 | 106 |
| 485 | 20230814 | 104500 | 17416701100 | 148300 | 148300 | 148400 | 148100 | 1453 |
| 486 | 20230814 | 104400 | 17201337900 | 148400 | 148300 | 148400 | 148200 | 904 |
| 487 | 20230814 | 104300 | 17067353000 | 148300 | 148300 | 148300 | 148200 | 198 |
| 488 | 20230814 | 104200 | 17037996300 | 148200 | 148500 | 148500 | 148200 | 677 |
| 489 | 20230814 | 104100 | 16937586900 | 148600 | 148400 | 148600 | 148400 | 888 |
| 490 | 20230814 | 104000 | 16805706000 | 148300 | 148300 | 148500 | 148200 | 599 |
| 491 | 20230814 | 103900 | 16716849900 | 148500 | 148400 | 148500 | 148200 | 560 |
| 492 | 20230814 | 103800 | 16633755700 | 148400 | 148300 | 148400 | 148200 | 271 |
| 493 | 20230814 | 103700 | 16593563300 | 148200 | 148200 | 148300 | 148100 | 527 |
| 494 | 20230814 | 103600 | 16515460900 | 148200 | 148200 | 148400 | 148100 | 1053 |
| 495 | 20230814 | 103500 | 16359358200 | 148200 | 148500 | 148500 | 148100 | 6541 |
| 496 | 20230814 | 103400 | 15389792300 | 148500 | 148600 | 148600 | 148400 | 210 |
| 497 | 20230814 | 103300 | 15358601600 | 148600 | 148600 | 148700 | 148500 | 375 |
| 498 | 20230814 | 103200 | 15302888100 | 148600 | 148500 | 148700 | 148500 | 202 |
| 499 | 20230814 | 103100 | 15272867400 | 148500 | 148600 | 148600 | 148500 | 507 |
| 500 | 20230814 | 103000 | 15197534000 | 148500 | 148600 | 148600 | 148500 | 188 |
| 501 | 20230814 | 102900 | 15169608000 | 148500 | 148400 | 148500 | 148300 | 306 |
| 502 | 20230814 | 102800 | 15124197100 | 148400 | 148600 | 148700 | 148300 | 4101 |
| 503 | 20230814 | 102700 | 14515558000 | 148600 | 148500 | 148800 | 148500 | 830 |
| 504 | 20230814 | 102600 | 14392257100 | 148500 | 148800 | 148900 | 148500 | 1126 |
| 505 | 20230814 | 102500 | 14224810200 | 148800 | 148800 | 148800 | 148600 | 738 |
| 506 | 20230814 | 102400 | 14115080800 | 148800 | 148800 | 148900 | 148800 | 168 |
| 507 | 20230814 | 102300 | 14090079600 | 148900 | 148800 | 148900 | 148600 | 1343 |
| 508 | 20230814 | 102200 | 13890428900 | 148800 | 148800 | 148800 | 148600 | 1898 |
| 509 | 20230814 | 102100 | 13608197800 | 148800 | 148900 | 149000 | 148700 | 909 |
| 510 | 20230814 | 102000 | 13472870500 | 149000 | 149000 | 149100 | 148900 | 131 |
| 511 | 20230814 | 101900 | 13453351600 | 149000 | 149100 | 149100 | 148900 | 67 |
| 512 | 20230814 | 101800 | 13443368900 | 149100 | 148900 | 149100 | 148800 | 774 |
| 513 | 20230814 | 101700 | 13328142800 | 148800 | 149100 | 149200 | 148800 | 548 |
| 514 | 20230814 | 101600 | 13246472800 | 149100 | 148800 | 149200 | 148800 | 976 |
| 515 | 20230814 | 101500 | 13101069000 | 148800 | 149100 | 149200 | 148800 | 1581 |
| 516 | 20230814 | 101400 | 12865654100 | 149100 | 149000 | 149100 | 148900 | 967 |
| 517 | 20230814 | 101300 | 12721547800 | 148900 | 149100 | 149200 | 148900 | 335 |
| 518 | 20230814 | 101200 | 12671631900 | 149200 | 149300 | 149300 | 149100 | 214 |
| 519 | 20230814 | 101100 | 12639702600 | 149200 | 148900 | 149200 | 148800 | 1103 |
| 520 | 20230814 | 101000 | 12475346200 | 148900 | 149000 | 149000 | 148800 | 73 |
| 521 | 20230814 | 100900 | 12464476400 | 148900 | 149200 | 149200 | 148900 | 557 |
| 522 | 20230814 | 100800 | 12381452800 | 149200 | 149100 | 149300 | 149000 | 374 |
| 523 | 20230814 | 100700 | 12325664200 | 149100 | 148900 | 149200 | 148900 | 833 |
| 524 | 20230814 | 100600 | 12201484700 | 148900 | 148800 | 149000 | 148800 | 56 |
| 525 | 20230814 | 100500 | 12193142400 | 149000 | 149100 | 149100 | 148700 | 709 |
| 526 | 20230814 | 100400 | 12087625800 | 149000 | 149200 | 149200 | 149000 | 197 |
| 527 | 20230814 | 100300 | 12058253600 | 149000 | 148900 | 149000 | 148800 | 378 |
| 528 | 20230814 | 100200 | 12001965700 | 148900 | 148800 | 149100 | 148700 | 1177 |
| 529 | 20230814 | 100100 | 11826723500 | 148700 | 148800 | 148900 | 148700 | 742 |
| 530 | 20230814 | 100000 | 11716319100 | 148900 | 149200 | 149200 | 148800 | 830 |
| 531 | 20230814 | 095900 | 11592673100 | 149100 | 149200 | 149400 | 149100 | 876 |
| 532 | 20230814 | 095800 | 11461914100 | 149300 | 149200 | 149300 | 149100 | 202 |
| 533 | 20230814 | 095700 | 11431766600 | 149300 | 149300 | 149300 | 148900 | 2222 |
| 534 | 20230814 | 095600 | 11100488600 | 149300 | 149300 | 149400 | 149000 | 769 |
| 535 | 20230814 | 095500 | 10985766400 | 149400 | 149200 | 149400 | 149100 | 284 |
| 536 | 20230814 | 095400 | 10943366700 | 149300 | 149300 | 149300 | 149200 | 180 |
| 537 | 20230814 | 095300 | 10916496500 | 149300 | 149100 | 149300 | 149000 | 1394 |
| 538 | 20230814 | 095200 | 10708582000 | 149000 | 149100 | 149100 | 149000 | 383 |
| 539 | 20230814 | 095100 | 10651510100 | 149100 | 148900 | 149100 | 148900 | 150 |
| 540 | 20230814 | 095000 | 10629153500 | 149100 | 148900 | 149100 | 148900 | 784 |
| 541 | 20230814 | 094900 | 10512369200 | 149000 | 149000 | 149100 | 148900 | 372 |
| 542 | 20230814 | 094800 | 10456943000 | 148900 | 149100 | 149100 | 148900 | 307 |
| 543 | 20230814 | 094700 | 10411203600 | 149000 | 149100 | 149100 | 149000 | 177 |
| 544 | 20230814 | 094600 | 10384823600 | 149100 | 148900 | 149100 | 148700 | 1527 |
| 545 | 20230814 | 094500 | 10157602100 | 148800 | 148900 | 149000 | 148800 | 262 |
| 546 | 20230814 | 094400 | 10118586600 | 148900 | 149100 | 149100 | 148900 | 942 |
| 547 | 20230814 | 094300 | 9978241500 | 149000 | 149100 | 149100 | 149000 | 325 |
| 548 | 20230814 | 094200 | 9929811500 | 149100 | 149100 | 149300 | 149000 | 969 |
| 549 | 20230814 | 094100 | 9785306700 | 149100 | 149200 | 149200 | 149000 | 332 |
| 550 | 20230814 | 094000 | 9735798100 | 149100 | 149000 | 149200 | 149000 | 440 |
| 551 | 20230814 | 093900 | 9670206000 | 149000 | 149000 | 149200 | 149000 | 659 |
| 552 | 20230814 | 093800 | 9571989100 | 149100 | 149100 | 149300 | 148700 | 4976 |
| 553 | 20230814 | 093700 | 8831108900 | 148900 | 149200 | 149200 | 148900 | 2040 |
| 554 | 20230814 | 093600 | 8527051200 | 149100 | 149100 | 149200 | 148900 | 1098 |
| 555 | 20230814 | 093500 | 8363436300 | 149100 | 149400 | 149400 | 149000 | 1146 |
| 556 | 20230814 | 093400 | 8192412700 | 149400 | 149600 | 149600 | 149300 | 771 |
| 557 | 20230814 | 093300 | 8077206700 | 149600 | 149400 | 149600 | 149300 | 454 |
| 558 | 20230814 | 093200 | 8009339600 | 149300 | 149400 | 149400 | 149300 | 109 |
| 559 | 20230814 | 093100 | 7993061300 | 149300 | 149400 | 149500 | 149300 | 491 |
| 560 | 20230814 | 093000 | 7919721700 | 149400 | 149700 | 149700 | 149400 | 977 |
| 561 | 20230814 | 092900 | 7773613300 | 149700 | 149400 | 149700 | 149300 | 1072 |
| 562 | 20230814 | 092800 | 7613384200 | 149400 | 149000 | 149400 | 148900 | 903 |
| 563 | 20230814 | 092700 | 7478624200 | 149100 | 149000 | 149100 | 148900 | 317 |
| 564 | 20230814 | 092600 | 7431395300 | 149000 | 148800 | 149000 | 148800 | 1191 |
| 565 | 20230814 | 092500 | 7254049000 | 148800 | 149200 | 149200 | 148600 | 1556 |
| 566 | 20230814 | 092400 | 7022433200 | 149100 | 149300 | 149300 | 149100 | 278 |
| 567 | 20230814 | 092300 | 6980956800 | 149300 | 149100 | 149300 | 149000 | 1195 |
| 568 | 20230814 | 092200 | 6802731900 | 149100 | 149100 | 149100 | 149000 | 104 |
| 569 | 20230814 | 092100 | 6787229100 | 149100 | 149100 | 149200 | 149000 | 386 |
| 570 | 20230814 | 092000 | 6729657500 | 149200 | 149100 | 149400 | 149100 | 753 |
| 571 | 20230814 | 091900 | 6617302400 | 149300 | 149100 | 149500 | 149000 | 1478 |
| 572 | 20230814 | 091800 | 6396766100 | 149100 | 148600 | 149100 | 148300 | 2305 |
| 573 | 20230814 | 091700 | 6054130300 | 148700 | 148300 | 148700 | 148300 | 933 |
| 574 | 20230814 | 091600 | 5915596100 | 148300 | 148100 | 148300 | 148100 | 640 |
| 575 | 20230814 | 091500 | 5820741500 | 148100 | 148500 | 148500 | 148100 | 5056 |
| 576 | 20230814 | 091400 | 5071096000 | 148500 | 148700 | 148700 | 148400 | 2976 |
| 577 | 20230814 | 091300 | 4629055600 | 148700 | 148700 | 148700 | 148600 | 291 |
| 578 | 20230814 | 091200 | 4585791700 | 148700 | 148800 | 148800 | 148600 | 798 |
| 579 | 20230814 | 091100 | 4467142900 | 148800 | 148900 | 149000 | 148700 | 554 |
| 580 | 20230814 | 091000 | 4384706600 | 148900 | 148400 | 149000 | 148400 | 2069 |
| 581 | 20230814 | 090900 | 4077032800 | 148400 | 148400 | 148900 | 148400 | 2364 |
| 582 | 20230814 | 090800 | 3725968400 | 148500 | 148700 | 149000 | 148400 | 7465 |
| 583 | 20230814 | 090700 | 2616485000 | 148800 | 149000 | 149200 | 148700 | 2204 |
| 584 | 20230814 | 090600 | 2288368600 | 149000 | 149100 | 149300 | 149000 | 697 |
| 585 | 20230814 | 090500 | 2184444100 | 149100 | 149000 | 149200 | 149000 | 829 |
| 586 | 20230814 | 090400 | 2060850500 | 149000 | 149200 | 149400 | 149000 | 1526 |
| 587 | 20230814 | 090300 | 1833293900 | 149200 | 148900 | 149400 | 148700 | 1868 |
| 588 | 20230814 | 090200 | 1555136600 | 148800 | 149300 | 149300 | 148800 | 2844 |
| 589 | 20230814 | 090100 | 1131401300 | 149300 | 149900 | 149900 | 149300 | 2583 |
| 590 | 20230814 | 090000 | 745089000 | 150000 | 150500 | 150600 | 149700 | 4780 |