35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 3 | 20230814 | 185200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 4 | 20230814 | 185100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 5 | 20230814 | 185000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 6 | 20230814 | 184900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 7 | 20230814 | 184800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 8 | 20230814 | 184700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 9 | 20230814 | 184600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 10 | 20230814 | 184500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 11 | 20230814 | 184400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 12 | 20230814 | 184300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 13 | 20230814 | 184200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 14 | 20230814 | 184100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 15 | 20230814 | 184000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 16 | 20230814 | 183900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 17 | 20230814 | 183800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 18 | 20230814 | 183700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 19 | 20230814 | 183600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 20 | 20230814 | 183500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 21 | 20230814 | 183400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 22 | 20230814 | 183300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 23 | 20230814 | 183200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 24 | 20230814 | 183100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 25 | 20230814 | 183000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 26 | 20230814 | 182900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 27 | 20230814 | 182800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 28 | 20230814 | 182700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 29 | 20230814 | 182600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 30 | 20230814 | 182500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 31 | 20230814 | 182400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 32 | 20230814 | 182300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 33 | 20230814 | 182200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 34 | 20230814 | 182100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 35 | 20230814 | 182000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 36 | 20230814 | 181900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 37 | 20230814 | 181800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 38 | 20230814 | 181700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 39 | 20230814 | 181600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 40 | 20230814 | 181500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 41 | 20230814 | 181400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 42 | 20230814 | 181300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 43 | 20230814 | 181200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 44 | 20230814 | 181100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 45 | 20230814 | 181000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 46 | 20230814 | 180900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 47 | 20230814 | 180800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 48 | 20230814 | 180700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 49 | 20230814 | 180600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 50 | 20230814 | 180500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 51 | 20230814 | 180400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 52 | 20230814 | 180300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 53 | 20230814 | 180200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 54 | 20230814 | 180100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 55 | 20230814 | 180000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 56 | 20230814 | 175900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 57 | 20230814 | 175800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 58 | 20230814 | 175700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 59 | 20230814 | 175600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 60 | 20230814 | 175500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 61 | 20230814 | 175400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 62 | 20230814 | 175300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 63 | 20230814 | 175200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 64 | 20230814 | 175100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 65 | 20230814 | 175000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 66 | 20230814 | 174900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 67 | 20230814 | 174800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 68 | 20230814 | 174700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 69 | 20230814 | 174600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 70 | 20230814 | 174500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 71 | 20230814 | 174400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 72 | 20230814 | 174300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 73 | 20230814 | 174200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 74 | 20230814 | 174100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 75 | 20230814 | 174000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 76 | 20230814 | 173900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 77 | 20230814 | 173800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 78 | 20230814 | 173700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 79 | 20230814 | 173600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 80 | 20230814 | 173500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 81 | 20230814 | 173400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 82 | 20230814 | 173300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 83 | 20230814 | 173200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 84 | 20230814 | 173100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 85 | 20230814 | 173000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 86 | 20230814 | 172900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 87 | 20230814 | 172800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 88 | 20230814 | 172700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 89 | 20230814 | 172600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 90 | 20230814 | 172500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 91 | 20230814 | 172400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 92 | 20230814 | 172300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 93 | 20230814 | 172200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 94 | 20230814 | 172100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 95 | 20230814 | 172000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 96 | 20230814 | 171900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 97 | 20230814 | 171800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 98 | 20230814 | 171700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 99 | 20230814 | 171600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 100 | 20230814 | 171500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 101 | 20230814 | 171400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 102 | 20230814 | 171300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 103 | 20230814 | 171200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 104 | 20230814 | 171100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 105 | 20230814 | 171000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 106 | 20230814 | 170900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 107 | 20230814 | 170800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 108 | 20230814 | 170700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 109 | 20230814 | 170600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 110 | 20230814 | 170500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 111 | 20230814 | 170400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 112 | 20230814 | 170300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 113 | 20230814 | 170200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 114 | 20230814 | 170100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 115 | 20230814 | 170000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 116 | 20230814 | 165900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 117 | 20230814 | 165800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 118 | 20230814 | 165700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 119 | 20230814 | 165600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 120 | 20230814 | 165500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 121 | 20230814 | 165400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 122 | 20230814 | 165300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 123 | 20230814 | 165200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 124 | 20230814 | 165100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 125 | 20230814 | 165000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 126 | 20230814 | 164900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 127 | 20230814 | 164800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 128 | 20230814 | 164700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 129 | 20230814 | 164600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 130 | 20230814 | 164500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 131 | 20230814 | 164400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 132 | 20230814 | 164300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 133 | 20230814 | 164200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 134 | 20230814 | 164100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 135 | 20230814 | 164000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 136 | 20230814 | 163900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 137 | 20230814 | 163800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 138 | 20230814 | 163700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 139 | 20230814 | 163600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 140 | 20230814 | 163500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 141 | 20230814 | 163400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 142 | 20230814 | 163300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 143 | 20230814 | 163200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 144 | 20230814 | 163100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 145 | 20230814 | 163000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 146 | 20230814 | 162900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 147 | 20230814 | 162800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 148 | 20230814 | 162700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 149 | 20230814 | 162600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 150 | 20230814 | 162500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 151 | 20230814 | 162400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 152 | 20230814 | 162300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 153 | 20230814 | 162200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 154 | 20230814 | 162100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 155 | 20230814 | 162000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 156 | 20230814 | 161900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 157 | 20230814 | 161800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 158 | 20230814 | 161700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 159 | 20230814 | 161600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 160 | 20230814 | 161500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 161 | 20230814 | 161400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 162 | 20230814 | 161300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 163 | 20230814 | 161200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 164 | 20230814 | 161100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 165 | 20230814 | 161000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 166 | 20230814 | 160900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 167 | 20230814 | 160800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 168 | 20230814 | 160700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 169 | 20230814 | 160600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 170 | 20230814 | 160500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 171 | 20230814 | 160400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 172 | 20230814 | 160300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 173 | 20230814 | 160200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 174 | 20230814 | 160100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 175 | 20230814 | 160000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 176 | 20230814 | 155900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 177 | 20230814 | 155800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 178 | 20230814 | 155700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 179 | 20230814 | 155600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 180 | 20230814 | 155500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 181 | 20230814 | 155400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 182 | 20230814 | 155300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 183 | 20230814 | 155200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 184 | 20230814 | 155100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 185 | 20230814 | 155000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 186 | 20230814 | 154900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 187 | 20230814 | 154800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 188 | 20230814 | 154700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 189 | 20230814 | 154600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 190 | 20230814 | 154500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 191 | 20230814 | 154400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 192 | 20230814 | 154300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 193 | 20230814 | 154200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 194 | 20230814 | 154100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 195 | 20230814 | 154000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 196 | 20230814 | 153900 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 197 | 20230814 | 153800 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 198 | 20230814 | 153700 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 199 | 20230814 | 153600 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 200 | 20230814 | 153500 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 201 | 20230814 | 153400 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 202 | 20230814 | 153300 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 203 | 20230814 | 153200 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 204 | 20230814 | 153100 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 205 | 20230814 | 153000 | 38183457300 | 113700 | 113700 | 113700 | 113700 | 12839 |
| 206 | 20230814 | 152900 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 207 | 20230814 | 152800 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 208 | 20230814 | 152700 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 209 | 20230814 | 152600 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 210 | 20230814 | 152500 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 211 | 20230814 | 152400 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 212 | 20230814 | 152300 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 213 | 20230814 | 152200 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 214 | 20230814 | 152100 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 215 | 20230814 | 152000 | 36723663000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 216 | 20230814 | 151900 | 36723663000 | 113600 | 113400 | 113600 | 113300 | 1283 |
| 217 | 20230814 | 151800 | 36578083300 | 113300 | 113500 | 113500 | 113300 | 1322 |
| 218 | 20230814 | 151700 | 36428267400 | 113300 | 113300 | 113500 | 113300 | 2100 |
| 219 | 20230814 | 151600 | 36190153900 | 113400 | 113400 | 113500 | 113300 | 910 |
| 220 | 20230814 | 151500 | 36086980000 | 113400 | 113500 | 113500 | 113300 | 2050 |
| 221 | 20230814 | 151400 | 35854508400 | 113400 | 113600 | 113600 | 113400 | 2393 |
| 222 | 20230814 | 151300 | 35582893300 | 113600 | 113400 | 113700 | 113400 | 769 |
| 223 | 20230814 | 151200 | 35495581100 | 113400 | 113400 | 113500 | 113400 | 600 |
| 224 | 20230814 | 151100 | 35427520000 | 113400 | 113500 | 113500 | 113400 | 626 |
| 225 | 20230814 | 151000 | 35356512500 | 113400 | 113400 | 113500 | 113400 | 1088 |
| 226 | 20230814 | 150900 | 35233076500 | 113400 | 113500 | 113600 | 113400 | 3384 |
| 227 | 20230814 | 150800 | 34849229400 | 113500 | 113600 | 113600 | 113500 | 847 |
| 228 | 20230814 | 150700 | 34753089300 | 113500 | 113600 | 113600 | 113500 | 630 |
| 229 | 20230814 | 150600 | 34681583000 | 113600 | 113600 | 113700 | 113500 | 822 |
| 230 | 20230814 | 150500 | 34588209200 | 113600 | 113700 | 113700 | 113600 | 933 |
| 231 | 20230814 | 150400 | 34482218800 | 113600 | 113600 | 113700 | 113600 | 545 |
| 232 | 20230814 | 150300 | 34420304800 | 113700 | 113600 | 113700 | 113600 | 429 |
| 233 | 20230814 | 150200 | 34371534700 | 113600 | 113700 | 113700 | 113600 | 502 |
| 234 | 20230814 | 150100 | 34314505300 | 113600 | 113600 | 113700 | 113600 | 434 |
| 235 | 20230814 | 150000 | 34265202000 | 113600 | 113700 | 113700 | 113600 | 302 |
| 236 | 20230814 | 145900 | 34230889300 | 113600 | 113700 | 113700 | 113600 | 372 |
| 237 | 20230814 | 145800 | 34188606200 | 113800 | 113800 | 113800 | 113700 | 185 |
| 238 | 20230814 | 145700 | 34167560300 | 113800 | 113700 | 113900 | 113700 | 3416 |
| 239 | 20230814 | 145600 | 33779024600 | 113700 | 113600 | 113800 | 113600 | 1666 |
| 240 | 20230814 | 145500 | 33589554000 | 113600 | 113600 | 113700 | 113600 | 451 |
| 241 | 20230814 | 145400 | 33538320000 | 113600 | 113600 | 113700 | 113600 | 398 |
| 242 | 20230814 | 145300 | 33493105900 | 113600 | 113600 | 113700 | 113600 | 200 |
| 243 | 20230814 | 145200 | 33470381200 | 113600 | 113700 | 113700 | 113600 | 451 |
| 244 | 20230814 | 145100 | 33419130400 | 113700 | 113700 | 113800 | 113700 | 599 |
| 245 | 20230814 | 145000 | 33350996500 | 113700 | 113700 | 113800 | 113700 | 378 |
| 246 | 20230814 | 144900 | 33308017500 | 113700 | 113500 | 113800 | 113400 | 964 |
| 247 | 20230814 | 144800 | 33198491700 | 113400 | 113400 | 113500 | 113400 | 411 |
| 248 | 20230814 | 144700 | 33151855700 | 113500 | 113500 | 113500 | 113400 | 776 |
| 249 | 20230814 | 144600 | 33063799200 | 113500 | 113400 | 113500 | 113400 | 774 |
| 250 | 20230814 | 144500 | 32975966600 | 113400 | 113400 | 113500 | 113400 | 87 |
| 251 | 20230814 | 144400 | 32966097000 | 113400 | 113700 | 113700 | 113400 | 396 |
| 252 | 20230814 | 144300 | 32921138000 | 113600 | 113600 | 113600 | 113600 | 308 |
| 253 | 20230814 | 144200 | 32886149200 | 113600 | 113600 | 113700 | 113400 | 356 |
| 254 | 20230814 | 144100 | 32845721500 | 113600 | 113400 | 113900 | 113400 | 1414 |
| 255 | 20230814 | 144000 | 32685040100 | 113400 | 113500 | 113500 | 113400 | 274 |
| 256 | 20230814 | 143900 | 32653962000 | 113400 | 113400 | 113500 | 113400 | 338 |
| 257 | 20230814 | 143800 | 32615629600 | 113500 | 113500 | 113500 | 113400 | 756 |
| 258 | 20230814 | 143700 | 32529881900 | 113500 | 113600 | 113600 | 113500 | 393 |
| 259 | 20230814 | 143600 | 32485276200 | 113500 | 113500 | 113600 | 113500 | 173 |
| 260 | 20230814 | 143500 | 32465639300 | 113500 | 113600 | 113600 | 113500 | 340 |
| 261 | 20230814 | 143400 | 32427043600 | 113600 | 113700 | 113800 | 113600 | 524 |
| 262 | 20230814 | 143300 | 32367466700 | 113800 | 113500 | 113800 | 113400 | 684 |
| 263 | 20230814 | 143200 | 32289758000 | 113500 | 113500 | 113800 | 113400 | 1442 |
| 264 | 20230814 | 143100 | 32125995800 | 113500 | 113500 | 113600 | 113500 | 745 |
| 265 | 20230814 | 143000 | 32041385700 | 113500 | 113500 | 113600 | 113400 | 897 |
| 266 | 20230814 | 142900 | 31939574000 | 113400 | 113500 | 113500 | 113400 | 384 |
| 267 | 20230814 | 142800 | 31896027200 | 113400 | 113400 | 113500 | 113400 | 80 |
| 268 | 20230814 | 142700 | 31886954800 | 113500 | 113400 | 113500 | 113400 | 247 |
| 269 | 20230814 | 142600 | 31858943300 | 113400 | 113400 | 113500 | 113400 | 381 |
| 270 | 20230814 | 142500 | 31815736100 | 113500 | 113500 | 113500 | 113400 | 132 |
| 271 | 20230814 | 142400 | 31800765500 | 113400 | 113400 | 113500 | 113400 | 91 |
| 272 | 20230814 | 142300 | 31790446000 | 113400 | 113400 | 113500 | 113400 | 183 |
| 273 | 20230814 | 142200 | 31769691600 | 113400 | 113400 | 113500 | 113400 | 1178 |
| 274 | 20230814 | 142100 | 31636104500 | 113400 | 113600 | 113700 | 113400 | 1387 |
| 275 | 20230814 | 142000 | 31478636100 | 113700 | 113700 | 113700 | 113500 | 301 |
| 276 | 20230814 | 141900 | 31444436200 | 113600 | 113600 | 113700 | 113600 | 500 |
| 277 | 20230814 | 141800 | 31387633900 | 113600 | 113500 | 113700 | 113500 | 272 |
| 278 | 20230814 | 141700 | 31356737800 | 113500 | 113600 | 113700 | 113500 | 629 |
| 279 | 20230814 | 141600 | 31285287500 | 113700 | 113500 | 113700 | 113500 | 1026 |
| 280 | 20230814 | 141500 | 31168741900 | 113500 | 113500 | 113600 | 113500 | 52 |
| 281 | 20230814 | 141400 | 31162839800 | 113500 | 113500 | 113600 | 113400 | 668 |
| 282 | 20230814 | 141300 | 31087021900 | 113500 | 113500 | 113500 | 113400 | 285 |
| 283 | 20230814 | 141200 | 31054697400 | 113500 | 113400 | 113500 | 113400 | 186 |
| 284 | 20230814 | 141100 | 31033602700 | 113500 | 113500 | 113600 | 113400 | 155 |
| 285 | 20230814 | 141000 | 31016017600 | 113500 | 113500 | 113600 | 113400 | 690 |
| 286 | 20230814 | 140900 | 30937700900 | 113300 | 113400 | 113500 | 113300 | 718 |
| 287 | 20230814 | 140800 | 30856298900 | 113300 | 113400 | 113400 | 113300 | 186 |
| 288 | 20230814 | 140700 | 30835224600 | 113400 | 113200 | 113400 | 113200 | 581 |
| 289 | 20230814 | 140600 | 30769409100 | 113200 | 113200 | 113300 | 113200 | 770 |
| 290 | 20230814 | 140500 | 30682192100 | 113200 | 113300 | 113400 | 113200 | 765 |
| 291 | 20230814 | 140400 | 30595535300 | 113300 | 113400 | 113400 | 113200 | 289 |
| 292 | 20230814 | 140300 | 30562789200 | 113400 | 113300 | 113400 | 113200 | 556 |
| 293 | 20230814 | 140200 | 30499785800 | 113300 | 113400 | 113400 | 113200 | 389 |
| 294 | 20230814 | 140100 | 30455715700 | 113400 | 113100 | 113400 | 112800 | 3809 |
| 295 | 20230814 | 140000 | 30025445400 | 113200 | 113100 | 113200 | 113100 | 297 |
| 296 | 20230814 | 135900 | 29991846000 | 113100 | 113200 | 113200 | 113100 | 286 |
| 297 | 20230814 | 135800 | 29959488500 | 113200 | 113100 | 113200 | 113100 | 262 |
| 298 | 20230814 | 135700 | 29929847000 | 113200 | 113100 | 113300 | 113000 | 2254 |
| 299 | 20230814 | 135600 | 29674866300 | 113100 | 113100 | 113100 | 112900 | 274 |
| 300 | 20230814 | 135500 | 29643901700 | 113100 | 112900 | 113100 | 112900 | 617 |
| 301 | 20230814 | 135400 | 29574186500 | 113000 | 113100 | 113100 | 112900 | 1247 |
| 302 | 20230814 | 135300 | 29433307100 | 113100 | 113100 | 113100 | 113000 | 808 |
| 303 | 20230814 | 135200 | 29341989000 | 113000 | 113100 | 113100 | 113000 | 1822 |
| 304 | 20230814 | 135100 | 29136095200 | 113100 | 113000 | 113100 | 113000 | 423 |
| 305 | 20230814 | 135000 | 29088286200 | 113100 | 113100 | 113100 | 113000 | 360 |
| 306 | 20230814 | 134900 | 29047590600 | 113100 | 113000 | 113100 | 113000 | 462 |
| 307 | 20230814 | 134800 | 28995369600 | 113100 | 113000 | 113100 | 113000 | 465 |
| 308 | 20230814 | 134700 | 28942811600 | 113000 | 113000 | 113100 | 113000 | 438 |
| 309 | 20230814 | 134600 | 28893292300 | 113100 | 113000 | 113100 | 113000 | 447 |
| 310 | 20230814 | 134500 | 28842764700 | 113000 | 113000 | 113100 | 113000 | 292 |
| 311 | 20230814 | 134400 | 28809766500 | 113000 | 113000 | 113100 | 113000 | 702 |
| 312 | 20230814 | 134300 | 28730425600 | 113000 | 113000 | 113100 | 113000 | 443 |
| 313 | 20230814 | 134200 | 28680336000 | 113000 | 113000 | 113100 | 113000 | 354 |
| 314 | 20230814 | 134100 | 28640328600 | 113100 | 113000 | 113100 | 113000 | 723 |
| 315 | 20230814 | 134000 | 28558609800 | 113000 | 113000 | 113100 | 113000 | 314 |
| 316 | 20230814 | 133900 | 28523117300 | 113100 | 113000 | 113100 | 113000 | 976 |
| 317 | 20230814 | 133800 | 28412813100 | 113000 | 113000 | 113100 | 113000 | 614 |
| 318 | 20230814 | 133700 | 28343417000 | 113000 | 113000 | 113100 | 113000 | 527 |
| 319 | 20230814 | 133600 | 28283863200 | 113000 | 113000 | 113100 | 113000 | 363 |
| 320 | 20230814 | 133500 | 28242832800 | 113100 | 113100 | 113100 | 113000 | 768 |
| 321 | 20230814 | 133400 | 28156018300 | 113100 | 113000 | 113100 | 113000 | 1358 |
| 322 | 20230814 | 133300 | 28002478300 | 113000 | 113000 | 113100 | 113000 | 411 |
| 323 | 20230814 | 133200 | 27956029100 | 113100 | 113100 | 113200 | 113000 | 577 |
| 324 | 20230814 | 133100 | 27890780900 | 113200 | 113200 | 113200 | 113100 | 414 |
| 325 | 20230814 | 133000 | 27843952300 | 113100 | 113100 | 113200 | 113000 | 756 |
| 326 | 20230814 | 132900 | 27758496600 | 113100 | 113100 | 113200 | 113100 | 783 |
| 327 | 20230814 | 132800 | 27669935500 | 113200 | 113000 | 113200 | 113000 | 610 |
| 328 | 20230814 | 132700 | 27600958500 | 113100 | 113100 | 113100 | 113000 | 362 |
| 329 | 20230814 | 132600 | 27560026100 | 113100 | 113100 | 113200 | 113100 | 727 |
| 330 | 20230814 | 132500 | 27477786100 | 113100 | 113100 | 113200 | 113100 | 377 |
| 331 | 20230814 | 132400 | 27435119700 | 113100 | 113100 | 113100 | 113100 | 262 |
| 332 | 20230814 | 132300 | 27405487500 | 113100 | 113100 | 113200 | 113100 | 130 |
| 333 | 20230814 | 132200 | 27390781800 | 113200 | 113000 | 113200 | 113000 | 609 |
| 334 | 20230814 | 132100 | 27321905200 | 113100 | 113100 | 113100 | 113000 | 421 |
| 335 | 20230814 | 132000 | 27274305500 | 113100 | 113200 | 113200 | 113100 | 366 |
| 336 | 20230814 | 131900 | 27232909600 | 113200 | 113100 | 113200 | 113100 | 672 |
| 337 | 20230814 | 131800 | 27156904600 | 113100 | 113200 | 113200 | 113100 | 247 |
| 338 | 20230814 | 131700 | 27128965400 | 113200 | 113100 | 113200 | 113100 | 185 |
| 339 | 20230814 | 131600 | 27108041700 | 113100 | 113200 | 113200 | 113100 | 212 |
| 340 | 20230814 | 131500 | 27084058300 | 113200 | 113100 | 113200 | 113100 | 483 |
| 341 | 20230814 | 131400 | 27029430100 | 113100 | 113100 | 113200 | 113000 | 513 |
| 342 | 20230814 | 131300 | 26971417000 | 113100 | 113100 | 113200 | 113100 | 699 |
| 343 | 20230814 | 131200 | 26892357200 | 113200 | 113200 | 113300 | 113200 | 503 |
| 344 | 20230814 | 131100 | 26835416400 | 113200 | 113200 | 113300 | 113200 | 273 |
| 345 | 20230814 | 131000 | 26804510400 | 113300 | 113300 | 113300 | 113200 | 53 |
| 346 | 20230814 | 130900 | 26798505700 | 113200 | 113400 | 113400 | 113200 | 945 |
| 347 | 20230814 | 130800 | 26691429200 | 113400 | 113300 | 113400 | 113300 | 753 |
| 348 | 20230814 | 130700 | 26606096000 | 113400 | 113500 | 113500 | 113300 | 221 |
| 349 | 20230814 | 130600 | 26581036600 | 113400 | 113400 | 113500 | 113400 | 102 |
| 350 | 20230814 | 130500 | 26569466900 | 113500 | 113400 | 113500 | 113400 | 562 |
| 351 | 20230814 | 130400 | 26505733700 | 113400 | 113300 | 113500 | 113300 | 1042 |
| 352 | 20230814 | 130300 | 26387572200 | 113400 | 113200 | 113500 | 113200 | 3040 |
| 353 | 20230814 | 130200 | 26043199100 | 113200 | 113300 | 113300 | 113200 | 1062 |
| 354 | 20230814 | 130100 | 25922980200 | 113200 | 113300 | 113300 | 113200 | 326 |
| 355 | 20230814 | 130000 | 25886068400 | 113300 | 113300 | 113300 | 113200 | 443 |
| 356 | 20230814 | 125900 | 25835876600 | 113300 | 113200 | 113300 | 113200 | 199 |
| 357 | 20230814 | 125800 | 25813336200 | 113200 | 113200 | 113200 | 113100 | 919 |
| 358 | 20230814 | 125700 | 25709321300 | 113100 | 113100 | 113200 | 113100 | 69 |
| 359 | 20230814 | 125600 | 25701515000 | 113100 | 113100 | 113200 | 113100 | 381 |
| 360 | 20230814 | 125500 | 25658419000 | 113100 | 113200 | 113200 | 113100 | 1827 |
| 361 | 20230814 | 125400 | 25451741400 | 113300 | 113300 | 113300 | 113200 | 170 |
| 362 | 20230814 | 125300 | 25432492800 | 113200 | 113200 | 113300 | 113200 | 751 |
| 363 | 20230814 | 125200 | 25347476000 | 113200 | 113300 | 113300 | 113200 | 331 |
| 364 | 20230814 | 125100 | 25310005100 | 113300 | 113300 | 113400 | 113300 | 279 |
| 365 | 20230814 | 125000 | 25278391000 | 113300 | 113300 | 113400 | 113300 | 941 |
| 366 | 20230814 | 124900 | 25171771200 | 113300 | 113300 | 113400 | 113300 | 297 |
| 367 | 20230814 | 124800 | 25138117300 | 113300 | 113300 | 113400 | 113300 | 339 |
| 368 | 20230814 | 124700 | 25099704100 | 113300 | 113400 | 113500 | 113300 | 521 |
| 369 | 20230814 | 124600 | 25040635100 | 113400 | 113400 | 113500 | 113400 | 186 |
| 370 | 20230814 | 124500 | 25019535400 | 113400 | 113600 | 113600 | 113400 | 567 |
| 371 | 20230814 | 124400 | 24955196800 | 113600 | 113600 | 113600 | 113500 | 117 |
| 372 | 20230814 | 124300 | 24941916300 | 113500 | 113600 | 113600 | 113500 | 298 |
| 373 | 20230814 | 124200 | 24908089700 | 113500 | 113600 | 113600 | 113500 | 606 |
| 374 | 20230814 | 124100 | 24839292000 | 113600 | 113800 | 113800 | 113600 | 1223 |
| 375 | 20230814 | 124000 | 24700340800 | 113800 | 113800 | 113800 | 113700 | 130 |
| 376 | 20230814 | 123900 | 24685558500 | 113700 | 113800 | 113800 | 113700 | 194 |
| 377 | 20230814 | 123800 | 24663497300 | 113800 | 113800 | 113800 | 113700 | 107 |
| 378 | 20230814 | 123700 | 24651321300 | 113800 | 113800 | 113800 | 113700 | 137 |
| 379 | 20230814 | 123600 | 24635739500 | 113800 | 113700 | 113800 | 113700 | 35 |
| 380 | 20230814 | 123500 | 24631757300 | 113700 | 113800 | 113800 | 113700 | 128 |
| 381 | 20230814 | 123400 | 24617202600 | 113700 | 113700 | 113800 | 113700 | 349 |
| 382 | 20230814 | 123300 | 24577519300 | 113700 | 113700 | 113700 | 113600 | 147 |
| 383 | 20230814 | 123200 | 24560814400 | 113700 | 113700 | 113700 | 113600 | 233 |
| 384 | 20230814 | 123100 | 24534334100 | 113700 | 113800 | 113800 | 113700 | 381 |
| 385 | 20230814 | 123000 | 24491013100 | 113800 | 113800 | 113800 | 113700 | 208 |
| 386 | 20230814 | 122900 | 24467356100 | 113800 | 113700 | 113800 | 113700 | 597 |
| 387 | 20230814 | 122800 | 24399474000 | 113700 | 113800 | 113800 | 113700 | 124 |
| 388 | 20230814 | 122700 | 24385366600 | 113800 | 113800 | 113800 | 113700 | 148 |
| 389 | 20230814 | 122600 | 24368535700 | 113800 | 113700 | 113800 | 113700 | 70 |
| 390 | 20230814 | 122500 | 24360574600 | 113700 | 113800 | 113800 | 113700 | 101 |
| 391 | 20230814 | 122400 | 24349086000 | 113800 | 113800 | 113800 | 113700 | 265 |
| 392 | 20230814 | 122300 | 24318943600 | 113900 | 113800 | 113900 | 113700 | 597 |
| 393 | 20230814 | 122200 | 24251008200 | 113800 | 113700 | 113800 | 113700 | 245 |
| 394 | 20230814 | 122100 | 24223129300 | 113800 | 113800 | 113800 | 113800 | 24 |
| 395 | 20230814 | 122000 | 24220398100 | 113800 | 113800 | 113800 | 113700 | 162 |
| 396 | 20230814 | 121900 | 24201974400 | 113700 | 113700 | 113800 | 113700 | 230 |
| 397 | 20230814 | 121800 | 24175819400 | 113700 | 113700 | 113800 | 113700 | 29 |
| 398 | 20230814 | 121700 | 24172519400 | 113700 | 113800 | 113800 | 113600 | 389 |
| 399 | 20230814 | 121600 | 24128289200 | 113800 | 113800 | 113800 | 113800 | 63 |
| 400 | 20230814 | 121500 | 24121119800 | 113800 | 113700 | 113800 | 113700 | 130 |
| 401 | 20230814 | 121400 | 24106336000 | 113700 | 113800 | 113800 | 113700 | 25 |
| 402 | 20230814 | 121300 | 24103492100 | 113800 | 113700 | 113800 | 113700 | 124 |
| 403 | 20230814 | 121200 | 24089389900 | 113700 | 113700 | 113800 | 113700 | 99 |
| 404 | 20230814 | 121100 | 24078132800 | 113800 | 113700 | 113800 | 113700 | 218 |
| 405 | 20230814 | 121000 | 24053346100 | 113700 | 113700 | 113700 | 113600 | 172 |
| 406 | 20230814 | 120900 | 24033793600 | 113700 | 113700 | 113700 | 113500 | 377 |
| 407 | 20230814 | 120800 | 23990951100 | 113700 | 113700 | 113800 | 113500 | 1018 |
| 408 | 20230814 | 120700 | 23875338500 | 113800 | 113600 | 113800 | 113600 | 1209 |
| 409 | 20230814 | 120600 | 23737876300 | 113700 | 113600 | 113700 | 113600 | 116 |
| 410 | 20230814 | 120500 | 23724696100 | 113600 | 113600 | 113700 | 113600 | 1372 |
| 411 | 20230814 | 120400 | 23568801000 | 113600 | 113700 | 113700 | 113600 | 206 |
| 412 | 20230814 | 120300 | 23545397400 | 113600 | 113800 | 113800 | 113600 | 723 |
| 413 | 20230814 | 120200 | 23463146000 | 113800 | 114000 | 114000 | 113800 | 323 |
| 414 | 20230814 | 120100 | 23426361100 | 114000 | 113900 | 114000 | 113800 | 409 |
| 415 | 20230814 | 120000 | 23379776600 | 114000 | 113900 | 114000 | 113800 | 238 |
| 416 | 20230814 | 115900 | 23352668800 | 113900 | 113900 | 113900 | 113800 | 190 |
| 417 | 20230814 | 115800 | 23331031200 | 113900 | 113900 | 114000 | 113900 | 367 |
| 418 | 20230814 | 115700 | 23289228900 | 113900 | 113900 | 114000 | 113900 | 178 |
| 419 | 20230814 | 115600 | 23268951600 | 113900 | 113900 | 113900 | 113800 | 366 |
| 420 | 20230814 | 115500 | 23227287500 | 114000 | 114100 | 114200 | 114000 | 551 |
| 421 | 20230814 | 115400 | 23164438700 | 114200 | 114000 | 114200 | 114000 | 1675 |
| 422 | 20230814 | 115300 | 22973383200 | 114100 | 114100 | 114200 | 114100 | 1586 |
| 423 | 20230814 | 115200 | 22792407200 | 114100 | 114100 | 114200 | 114000 | 637 |
| 424 | 20230814 | 115100 | 22719718800 | 114100 | 114000 | 114100 | 114000 | 592 |
| 425 | 20230814 | 115000 | 22652220500 | 114000 | 113900 | 114000 | 113900 | 239 |
| 426 | 20230814 | 114900 | 22624995600 | 114000 | 114000 | 114000 | 113900 | 703 |
| 427 | 20230814 | 114800 | 22544919500 | 114000 | 114000 | 114000 | 113900 | 56 |
| 428 | 20230814 | 114700 | 22538535800 | 113900 | 113800 | 114000 | 113800 | 388 |
| 429 | 20230814 | 114600 | 22494347000 | 113900 | 113800 | 113900 | 113800 | 482 |
| 430 | 20230814 | 114500 | 22439493500 | 113800 | 113700 | 113800 | 113700 | 251 |
| 431 | 20230814 | 114400 | 22410948600 | 113700 | 113600 | 113700 | 113600 | 456 |
| 432 | 20230814 | 114300 | 22359140900 | 113600 | 113500 | 113600 | 113500 | 330 |
| 433 | 20230814 | 114200 | 22321681600 | 113500 | 113500 | 113600 | 113500 | 53 |
| 434 | 20230814 | 114100 | 22315663700 | 113600 | 113400 | 113600 | 113400 | 1039 |
| 435 | 20230814 | 114000 | 22197802700 | 113400 | 113300 | 113400 | 113300 | 115 |
| 436 | 20230814 | 113900 | 22184769700 | 113300 | 113500 | 113500 | 113300 | 319 |
| 437 | 20230814 | 113800 | 22148598800 | 113400 | 113400 | 113500 | 113400 | 171 |
| 438 | 20230814 | 113700 | 22129205700 | 113400 | 113400 | 113500 | 113400 | 585 |
| 439 | 20230814 | 113600 | 22062864300 | 113500 | 113500 | 113500 | 113400 | 664 |
| 440 | 20230814 | 113500 | 21987509800 | 113400 | 113600 | 113600 | 113400 | 495 |
| 441 | 20230814 | 113400 | 21931337800 | 113600 | 113500 | 113600 | 113500 | 607 |
| 442 | 20230814 | 113300 | 21862390700 | 113600 | 113100 | 113600 | 113100 | 2327 |
| 443 | 20230814 | 113200 | 21598634900 | 113100 | 113000 | 113200 | 113000 | 1392 |
| 444 | 20230814 | 113100 | 21441224900 | 113000 | 113100 | 113100 | 113000 | 499 |
| 445 | 20230814 | 113000 | 21384828200 | 113100 | 113100 | 113200 | 113000 | 1053 |
| 446 | 20230814 | 112900 | 21265738700 | 113100 | 113100 | 113200 | 113100 | 576 |
| 447 | 20230814 | 112800 | 21200562800 | 113100 | 113200 | 113200 | 113100 | 1227 |
| 448 | 20230814 | 112700 | 21061778400 | 113200 | 113200 | 113200 | 113100 | 1129 |
| 449 | 20230814 | 112600 | 20934053300 | 113200 | 113100 | 113200 | 113100 | 596 |
| 450 | 20230814 | 112500 | 20866599800 | 113200 | 113200 | 113200 | 113100 | 687 |
| 451 | 20230814 | 112400 | 20788883500 | 113200 | 113200 | 113200 | 113100 | 710 |
| 452 | 20230814 | 112300 | 20708546200 | 113100 | 113300 | 113300 | 113100 | 953 |
| 453 | 20230814 | 112200 | 20600696600 | 113200 | 113200 | 113300 | 113200 | 1478 |
| 454 | 20230814 | 112100 | 20433383500 | 113200 | 113300 | 113300 | 113200 | 477 |
| 455 | 20230814 | 112000 | 20379374300 | 113300 | 113200 | 113300 | 113200 | 1036 |
| 456 | 20230814 | 111900 | 20262036600 | 113300 | 113200 | 113300 | 113200 | 951 |
| 457 | 20230814 | 111800 | 20154314700 | 113300 | 113300 | 113300 | 113200 | 686 |
| 458 | 20230814 | 111700 | 20076629500 | 113200 | 113300 | 113300 | 113200 | 974 |
| 459 | 20230814 | 111600 | 19966322600 | 113300 | 113300 | 113400 | 113300 | 476 |
| 460 | 20230814 | 111500 | 19912373100 | 113300 | 113200 | 113400 | 113200 | 1060 |
| 461 | 20230814 | 111400 | 19792308300 | 113200 | 113200 | 113300 | 113200 | 201 |
| 462 | 20230814 | 111300 | 19769548900 | 113200 | 113500 | 113600 | 113200 | 5282 |
| 463 | 20230814 | 111200 | 19170560200 | 113500 | 113700 | 113700 | 113500 | 982 |
| 464 | 20230814 | 111100 | 19059050600 | 113700 | 113700 | 113700 | 113600 | 1126 |
| 465 | 20230814 | 111000 | 18931133900 | 113600 | 113700 | 113700 | 113600 | 538 |
| 466 | 20230814 | 110900 | 18870012900 | 113600 | 113700 | 113800 | 113600 | 516 |
| 467 | 20230814 | 110800 | 18811361600 | 113700 | 113700 | 113700 | 113600 | 1481 |
| 468 | 20230814 | 110700 | 18643022900 | 113700 | 113700 | 113800 | 113600 | 571 |
| 469 | 20230814 | 110600 | 18578110300 | 113700 | 113700 | 113800 | 113600 | 1212 |
| 470 | 20230814 | 110500 | 18440327600 | 113800 | 113700 | 113800 | 113700 | 1239 |
| 471 | 20230814 | 110400 | 18299448600 | 113700 | 113800 | 113900 | 113700 | 1206 |
| 472 | 20230814 | 110300 | 18162208500 | 113800 | 113800 | 113900 | 113800 | 261 |
| 473 | 20230814 | 110200 | 18132495700 | 113800 | 114000 | 114000 | 113800 | 369 |
| 474 | 20230814 | 110100 | 18090473500 | 113900 | 114100 | 114100 | 113900 | 377 |
| 475 | 20230814 | 110000 | 18047508100 | 114100 | 114200 | 114200 | 114100 | 345 |
| 476 | 20230814 | 105900 | 18008130600 | 114200 | 114200 | 114200 | 114100 | 220 |
| 477 | 20230814 | 105800 | 17983025700 | 114100 | 114000 | 114400 | 113900 | 1228 |
| 478 | 20230814 | 105700 | 17842822600 | 113900 | 113900 | 114000 | 113900 | 928 |
| 479 | 20230814 | 105600 | 17737076200 | 113900 | 114000 | 114000 | 113900 | 293 |
| 480 | 20230814 | 105500 | 17703694200 | 114000 | 114000 | 114000 | 113900 | 361 |
| 481 | 20230814 | 105400 | 17662566600 | 114000 | 114100 | 114100 | 114000 | 520 |
| 482 | 20230814 | 105300 | 17603271200 | 114100 | 114100 | 114100 | 114000 | 581 |
| 483 | 20230814 | 105200 | 17536992500 | 114100 | 114100 | 114200 | 114100 | 192 |
| 484 | 20230814 | 105100 | 17515082800 | 114100 | 114200 | 114200 | 113900 | 718 |
| 485 | 20230814 | 105000 | 17433201900 | 114200 | 114100 | 114200 | 113900 | 308 |
| 486 | 20230814 | 104900 | 17398084900 | 114100 | 114000 | 114100 | 113900 | 409 |
| 487 | 20230814 | 104800 | 17351454800 | 114100 | 113700 | 114100 | 113700 | 2962 |
| 488 | 20230814 | 104700 | 17014025000 | 113700 | 113800 | 113800 | 113700 | 510 |
| 489 | 20230814 | 104600 | 16956023300 | 113800 | 113700 | 113800 | 113700 | 433 |
| 490 | 20230814 | 104500 | 16906780600 | 113800 | 113800 | 113800 | 113700 | 343 |
| 491 | 20230814 | 104400 | 16867772200 | 113800 | 113800 | 113800 | 113700 | 521 |
| 492 | 20230814 | 104300 | 16808508100 | 113800 | 113900 | 113900 | 113800 | 327 |
| 493 | 20230814 | 104200 | 16771274000 | 113900 | 114000 | 114000 | 113900 | 384 |
| 494 | 20230814 | 104100 | 16727532400 | 114000 | 113900 | 114000 | 113900 | 436 |
| 495 | 20230814 | 104000 | 16677868100 | 113900 | 113700 | 113900 | 113700 | 1055 |
| 496 | 20230814 | 103900 | 16557809000 | 113700 | 113900 | 114000 | 113700 | 1920 |
| 497 | 20230814 | 103800 | 16339334400 | 113900 | 113700 | 113900 | 113700 | 1669 |
| 498 | 20230814 | 103700 | 16149416000 | 113800 | 113700 | 113800 | 113700 | 573 |
| 499 | 20230814 | 103600 | 16084228500 | 113700 | 113700 | 113800 | 113600 | 1450 |
| 500 | 20230814 | 103500 | 15919361000 | 113700 | 113900 | 113900 | 113700 | 3033 |
| 501 | 20230814 | 103400 | 15574105600 | 113900 | 114100 | 114200 | 113900 | 8793 |
| 502 | 20230814 | 103300 | 14571449200 | 114200 | 114300 | 114300 | 114100 | 2727 |
| 503 | 20230814 | 103200 | 14259989800 | 114300 | 114400 | 114400 | 114200 | 281 |
| 504 | 20230814 | 103100 | 14227870600 | 114400 | 114300 | 114400 | 114200 | 765 |
| 505 | 20230814 | 103000 | 14140455800 | 114300 | 114300 | 114300 | 114200 | 821 |
| 506 | 20230814 | 102900 | 14046654000 | 114300 | 114300 | 114400 | 114200 | 3420 |
| 507 | 20230814 | 102800 | 13655812900 | 114300 | 114600 | 114600 | 114300 | 3823 |
| 508 | 20230814 | 102700 | 13218444300 | 114600 | 114600 | 114600 | 114500 | 99 |
| 509 | 20230814 | 102600 | 13207104100 | 114500 | 114500 | 114600 | 114400 | 2308 |
| 510 | 20230814 | 102500 | 12942845700 | 114500 | 114600 | 114700 | 114500 | 349 |
| 511 | 20230814 | 102400 | 12902858900 | 114600 | 114500 | 114600 | 114400 | 670 |
| 512 | 20230814 | 102300 | 12826144500 | 114500 | 114500 | 114800 | 114500 | 981 |
| 513 | 20230814 | 102200 | 12713773400 | 114700 | 114600 | 114700 | 114500 | 628 |
| 514 | 20230814 | 102100 | 12641828800 | 114600 | 114700 | 114700 | 114500 | 2779 |
| 515 | 20230814 | 102000 | 12323403900 | 114700 | 114700 | 114700 | 114600 | 295 |
| 516 | 20230814 | 101900 | 12289572500 | 114700 | 114700 | 114700 | 114600 | 511 |
| 517 | 20230814 | 101800 | 12230977900 | 114700 | 114900 | 114900 | 114600 | 851 |
| 518 | 20230814 | 101700 | 12133354100 | 114900 | 115000 | 115100 | 114800 | 162 |
| 519 | 20230814 | 101600 | 12114729200 | 115000 | 114700 | 115100 | 114700 | 1107 |
| 520 | 20230814 | 101500 | 11987579800 | 114700 | 114600 | 114700 | 114600 | 465 |
| 521 | 20230814 | 101400 | 11934249200 | 114700 | 114700 | 114800 | 114600 | 1093 |
| 522 | 20230814 | 101300 | 11808874800 | 114800 | 114900 | 114900 | 114700 | 492 |
| 523 | 20230814 | 101200 | 11752389300 | 114900 | 114800 | 115000 | 114800 | 488 |
| 524 | 20230814 | 101100 | 11696355800 | 114700 | 114700 | 114800 | 114700 | 748 |
| 525 | 20230814 | 101000 | 11610559100 | 114700 | 114800 | 114800 | 114600 | 1689 |
| 526 | 20230814 | 100900 | 11416865500 | 114800 | 114700 | 114800 | 114700 | 552 |
| 527 | 20230814 | 100800 | 11353538200 | 114700 | 114800 | 114800 | 114700 | 159 |
| 528 | 20230814 | 100700 | 11335291500 | 114800 | 114700 | 114800 | 114700 | 859 |
| 529 | 20230814 | 100600 | 11236747700 | 114700 | 114700 | 114700 | 114600 | 584 |
| 530 | 20230814 | 100500 | 11169780900 | 114700 | 114600 | 114700 | 114600 | 746 |
| 531 | 20230814 | 100400 | 11084264400 | 114600 | 114700 | 114800 | 114600 | 844 |
| 532 | 20230814 | 100300 | 10987476400 | 114700 | 114900 | 114900 | 114700 | 697 |
| 533 | 20230814 | 100200 | 10907493300 | 114900 | 114900 | 114900 | 114700 | 672 |
| 534 | 20230814 | 100100 | 10830350700 | 114900 | 114900 | 114900 | 114800 | 234 |
| 535 | 20230814 | 100000 | 10803477700 | 114900 | 115000 | 115100 | 114800 | 260 |
| 536 | 20230814 | 095900 | 10773592200 | 114900 | 114900 | 115000 | 114900 | 408 |
| 537 | 20230814 | 095800 | 10726705400 | 115100 | 114800 | 115100 | 114700 | 400 |
| 538 | 20230814 | 095700 | 10680771500 | 114700 | 115200 | 115200 | 114700 | 638 |
| 539 | 20230814 | 095600 | 10607450100 | 115300 | 115200 | 115300 | 115200 | 198 |
| 540 | 20230814 | 095500 | 10584630100 | 115300 | 115400 | 115400 | 115200 | 481 |
| 541 | 20230814 | 095400 | 10529195400 | 115400 | 115100 | 115500 | 115000 | 1138 |
| 542 | 20230814 | 095300 | 10398080500 | 115000 | 114900 | 115000 | 114800 | 500 |
| 543 | 20230814 | 095200 | 10340625900 | 114900 | 115100 | 115100 | 114700 | 599 |
| 544 | 20230814 | 095100 | 10271825500 | 115000 | 114700 | 115100 | 114700 | 1381 |
| 545 | 20230814 | 095000 | 10113007800 | 114800 | 115000 | 115000 | 114700 | 219 |
| 546 | 20230814 | 094900 | 10087868400 | 115000 | 114900 | 115200 | 114700 | 2782 |
| 547 | 20230814 | 094800 | 9768161500 | 114900 | 115000 | 115000 | 114900 | 226 |
| 548 | 20230814 | 094700 | 9742185100 | 114900 | 115100 | 115100 | 114900 | 357 |
| 549 | 20230814 | 094600 | 9701121900 | 115200 | 114800 | 115200 | 114800 | 494 |
| 550 | 20230814 | 094500 | 9644347000 | 114900 | 114700 | 114900 | 114600 | 422 |
| 551 | 20230814 | 094400 | 9595913800 | 114700 | 114700 | 114700 | 114500 | 535 |
| 552 | 20230814 | 094300 | 9534619200 | 114700 | 114700 | 114700 | 114500 | 1188 |
| 553 | 20230814 | 094200 | 9398441200 | 114700 | 114800 | 114800 | 114600 | 416 |
| 554 | 20230814 | 094100 | 9350731500 | 114700 | 114800 | 114900 | 114500 | 2446 |
| 555 | 20230814 | 094000 | 9070218900 | 114800 | 114900 | 115000 | 114700 | 924 |
| 556 | 20230814 | 093900 | 8964179900 | 115000 | 114800 | 115200 | 114800 | 1206 |
| 557 | 20230814 | 093800 | 8825634600 | 114800 | 115100 | 115100 | 114600 | 1516 |
| 558 | 20230814 | 093700 | 8651674500 | 115100 | 115100 | 115100 | 115000 | 235 |
| 559 | 20230814 | 093600 | 8624630100 | 115100 | 114900 | 115100 | 114800 | 1308 |
| 560 | 20230814 | 093500 | 8474320500 | 114800 | 115100 | 115100 | 114800 | 1075 |
| 561 | 20230814 | 093400 | 8350721900 | 115000 | 115400 | 115400 | 115000 | 947 |
| 562 | 20230814 | 093300 | 8241661200 | 115300 | 115600 | 115600 | 115300 | 564 |
| 563 | 20230814 | 093200 | 8176582200 | 115600 | 115500 | 115800 | 115500 | 1460 |
| 564 | 20230814 | 093100 | 8007718100 | 115600 | 115300 | 115600 | 115200 | 992 |
| 565 | 20230814 | 093000 | 7893190900 | 115400 | 115500 | 115500 | 115200 | 433 |
| 566 | 20230814 | 092900 | 7843251000 | 115500 | 115400 | 115700 | 115300 | 922 |
| 567 | 20230814 | 092800 | 7736787900 | 115400 | 115200 | 115400 | 115100 | 648 |
| 568 | 20230814 | 092700 | 7662147700 | 115300 | 115600 | 115600 | 115300 | 930 |
| 569 | 20230814 | 092600 | 7554765200 | 115600 | 115800 | 115800 | 115600 | 410 |
| 570 | 20230814 | 092500 | 7507331400 | 115800 | 115700 | 115800 | 115700 | 311 |
| 571 | 20230814 | 092400 | 7471337500 | 115700 | 115600 | 115900 | 115600 | 1149 |
| 572 | 20230814 | 092300 | 7338393600 | 115600 | 115100 | 115700 | 115000 | 1479 |
| 573 | 20230814 | 092200 | 7167719900 | 115100 | 115600 | 115600 | 115100 | 1832 |
| 574 | 20230814 | 092100 | 6956462900 | 115600 | 115500 | 115700 | 115300 | 1641 |
| 575 | 20230814 | 092000 | 6766865800 | 115400 | 115400 | 115500 | 115100 | 1131 |
| 576 | 20230814 | 091900 | 6636416600 | 115400 | 114600 | 115400 | 114600 | 2116 |
| 577 | 20230814 | 091800 | 6392796100 | 114600 | 114400 | 114600 | 114300 | 621 |
| 578 | 20230814 | 091700 | 6321694000 | 114400 | 114400 | 114400 | 114200 | 1680 |
| 579 | 20230814 | 091600 | 6129659000 | 114300 | 114700 | 114700 | 114300 | 1009 |
| 580 | 20230814 | 091500 | 6014230100 | 114400 | 114900 | 115600 | 114100 | 5371 |
| 581 | 20230814 | 091400 | 5398964800 | 114900 | 114800 | 115000 | 114500 | 3979 |
| 582 | 20230814 | 091300 | 4942590600 | 114900 | 115100 | 115100 | 114800 | 1555 |
| 583 | 20230814 | 091200 | 4763935600 | 115100 | 115000 | 115500 | 114900 | 2007 |
| 584 | 20230814 | 091100 | 4532884700 | 115000 | 115100 | 115400 | 114900 | 3004 |
| 585 | 20230814 | 091000 | 4187200500 | 115100 | 114500 | 115200 | 114500 | 2359 |
| 586 | 20230814 | 090900 | 3916408000 | 114400 | 114500 | 114900 | 114400 | 2415 |
| 587 | 20230814 | 090800 | 3639674500 | 114400 | 114300 | 114900 | 114300 | 2487 |
| 588 | 20230814 | 090700 | 3354762400 | 114400 | 114300 | 114400 | 114100 | 2571 |
| 589 | 20230814 | 090600 | 3061139700 | 114300 | 114500 | 114700 | 114300 | 3670 |
| 590 | 20230814 | 090500 | 2640881900 | 114400 | 115000 | 115000 | 114400 | 5174 |
| 591 | 20230814 | 090400 | 2047057300 | 115000 | 115200 | 115200 | 114900 | 1821 |
| 592 | 20230814 | 090300 | 1837543900 | 115200 | 115700 | 115800 | 115200 | 1876 |
| 593 | 20230814 | 090200 | 1620778900 | 115600 | 116400 | 116400 | 115500 | 3467 |
| 594 | 20230814 | 090100 | 1219196600 | 116300 | 116300 | 116800 | 116300 | 1509 |
| 595 | 20230814 | 090000 | 1043272100 | 116400 | 116800 | 117000 | 116100 | 8910 |