34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 3 | 20230814 | 183300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 4 | 20230814 | 183200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 5 | 20230814 | 183100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 6 | 20230814 | 183000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 7 | 20230814 | 182900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 8 | 20230814 | 182800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 9 | 20230814 | 182700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 10 | 20230814 | 182600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 11 | 20230814 | 182500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 12 | 20230814 | 182400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 13 | 20230814 | 182300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 14 | 20230814 | 182200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 15 | 20230814 | 182100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 16 | 20230814 | 182000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 17 | 20230814 | 181900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 18 | 20230814 | 181800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 19 | 20230814 | 181700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 20 | 20230814 | 181600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 21 | 20230814 | 181500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 22 | 20230814 | 181400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 23 | 20230814 | 181300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 24 | 20230814 | 181200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 25 | 20230814 | 181100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 26 | 20230814 | 181000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 27 | 20230814 | 180900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 28 | 20230814 | 180800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 29 | 20230814 | 180700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 30 | 20230814 | 180600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 31 | 20230814 | 180500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 32 | 20230814 | 180400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 33 | 20230814 | 180300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 34 | 20230814 | 180200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 35 | 20230814 | 180100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 36 | 20230814 | 180000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 37 | 20230814 | 175900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 38 | 20230814 | 175800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 39 | 20230814 | 175700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 40 | 20230814 | 175600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 41 | 20230814 | 175500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 42 | 20230814 | 175400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 43 | 20230814 | 175300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 44 | 20230814 | 175200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 45 | 20230814 | 175100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 46 | 20230814 | 175000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 47 | 20230814 | 174900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 48 | 20230814 | 174800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 49 | 20230814 | 174700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 50 | 20230814 | 174600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 51 | 20230814 | 174500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 52 | 20230814 | 174400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 53 | 20230814 | 174300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 54 | 20230814 | 174200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 55 | 20230814 | 174100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 56 | 20230814 | 174000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 57 | 20230814 | 173900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 58 | 20230814 | 173800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 59 | 20230814 | 173700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 60 | 20230814 | 173600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 61 | 20230814 | 173500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 62 | 20230814 | 173400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 63 | 20230814 | 173300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 64 | 20230814 | 173200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 65 | 20230814 | 173100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 66 | 20230814 | 173000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 67 | 20230814 | 172900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 68 | 20230814 | 172800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 69 | 20230814 | 172700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 70 | 20230814 | 172600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 71 | 20230814 | 172500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 72 | 20230814 | 172400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 73 | 20230814 | 172300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 74 | 20230814 | 172200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 75 | 20230814 | 172100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 76 | 20230814 | 172000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 77 | 20230814 | 171900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 78 | 20230814 | 171800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 79 | 20230814 | 171700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 80 | 20230814 | 171600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 81 | 20230814 | 171500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 82 | 20230814 | 171400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 83 | 20230814 | 171300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 84 | 20230814 | 171200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 85 | 20230814 | 171100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 86 | 20230814 | 171000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 87 | 20230814 | 170900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 88 | 20230814 | 170800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 89 | 20230814 | 170700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 90 | 20230814 | 170600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 91 | 20230814 | 170500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 92 | 20230814 | 170400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 93 | 20230814 | 170300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 94 | 20230814 | 170200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 95 | 20230814 | 170100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 96 | 20230814 | 170000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 97 | 20230814 | 165900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 98 | 20230814 | 165800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 99 | 20230814 | 165700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 100 | 20230814 | 165600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 101 | 20230814 | 165500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 102 | 20230814 | 165400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 103 | 20230814 | 165300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 104 | 20230814 | 165200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 105 | 20230814 | 165100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 106 | 20230814 | 165000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 107 | 20230814 | 164900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 108 | 20230814 | 164800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 109 | 20230814 | 164700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 110 | 20230814 | 164600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 111 | 20230814 | 164500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 112 | 20230814 | 164400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 113 | 20230814 | 164300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 114 | 20230814 | 164200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 115 | 20230814 | 164100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 116 | 20230814 | 164000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 117 | 20230814 | 163900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 118 | 20230814 | 163800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 119 | 20230814 | 163700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 120 | 20230814 | 163600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 121 | 20230814 | 163500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 122 | 20230814 | 163400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 123 | 20230814 | 163300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 124 | 20230814 | 163200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 125 | 20230814 | 163100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 126 | 20230814 | 163000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 127 | 20230814 | 162900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 128 | 20230814 | 162800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 129 | 20230814 | 162700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 130 | 20230814 | 162600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 131 | 20230814 | 162500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 132 | 20230814 | 162400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 133 | 20230814 | 162300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 134 | 20230814 | 162200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 135 | 20230814 | 162100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 136 | 20230814 | 162000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 137 | 20230814 | 161900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 138 | 20230814 | 161800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 139 | 20230814 | 161700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 140 | 20230814 | 161600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 141 | 20230814 | 161500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 142 | 20230814 | 161400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 143 | 20230814 | 161300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 144 | 20230814 | 161200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 145 | 20230814 | 161100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 146 | 20230814 | 161000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 147 | 20230814 | 160900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 148 | 20230814 | 160800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 149 | 20230814 | 160700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 150 | 20230814 | 160600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 151 | 20230814 | 160500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 152 | 20230814 | 160400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 153 | 20230814 | 160300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 154 | 20230814 | 160200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 155 | 20230814 | 160100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 156 | 20230814 | 160000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 157 | 20230814 | 155900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 158 | 20230814 | 155800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 159 | 20230814 | 155700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 160 | 20230814 | 155600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 161 | 20230814 | 155500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 162 | 20230814 | 155400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 163 | 20230814 | 155300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 164 | 20230814 | 155200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 165 | 20230814 | 155100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 166 | 20230814 | 155000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 167 | 20230814 | 154900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 168 | 20230814 | 154800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 169 | 20230814 | 154700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 170 | 20230814 | 154600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 171 | 20230814 | 154500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 172 | 20230814 | 154400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 173 | 20230814 | 154300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 174 | 20230814 | 154200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 175 | 20230814 | 154100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 176 | 20230814 | 154000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 177 | 20230814 | 153900 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 178 | 20230814 | 153800 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 179 | 20230814 | 153700 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 180 | 20230814 | 153600 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 181 | 20230814 | 153500 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 182 | 20230814 | 153400 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 183 | 20230814 | 153300 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 184 | 20230814 | 153200 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 185 | 20230814 | 153100 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 186 | 20230814 | 153000 | 295409091500 | 131100 | 131100 | 131100 | 131100 | 15440 |
| 187 | 20230814 | 152900 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 188 | 20230814 | 152800 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 189 | 20230814 | 152700 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 190 | 20230814 | 152600 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 191 | 20230814 | 152500 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 192 | 20230814 | 152400 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 193 | 20230814 | 152300 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 194 | 20230814 | 152200 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 195 | 20230814 | 152100 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 196 | 20230814 | 152000 | 293384907500 | 131100 | 131100 | 131100 | 131100 | 0 |
| 197 | 20230814 | 151900 | 293384907500 | 131100 | 130700 | 131100 | 130600 | 9050 |
| 198 | 20230814 | 151800 | 292200465700 | 130700 | 130700 | 130900 | 130600 | 3162 |
| 199 | 20230814 | 151700 | 291787128000 | 130600 | 130800 | 130900 | 130600 | 7062 |
| 200 | 20230814 | 151600 | 290863589500 | 130800 | 130900 | 130900 | 130600 | 5763 |
| 201 | 20230814 | 151500 | 290109726300 | 130900 | 130300 | 130900 | 130300 | 6634 |
| 202 | 20230814 | 151400 | 289242884500 | 130300 | 129600 | 130300 | 129500 | 6014 |
| 203 | 20230814 | 151300 | 288462267700 | 129600 | 130100 | 130100 | 129600 | 5260 |
| 204 | 20230814 | 151200 | 287779566100 | 130100 | 130200 | 130300 | 130100 | 4416 |
| 205 | 20230814 | 151100 | 287204617600 | 130200 | 130500 | 130600 | 130200 | 2926 |
| 206 | 20230814 | 151000 | 286823171400 | 130600 | 129900 | 130600 | 129900 | 3685 |
| 207 | 20230814 | 150900 | 286342657400 | 129900 | 129400 | 130000 | 129200 | 9413 |
| 208 | 20230814 | 150800 | 285123061300 | 129500 | 130200 | 130300 | 129300 | 16716 |
| 209 | 20230814 | 150700 | 282953118800 | 130200 | 130700 | 130800 | 130200 | 6777 |
| 210 | 20230814 | 150600 | 282069074600 | 130800 | 130800 | 130800 | 130600 | 3406 |
| 211 | 20230814 | 150500 | 281623946500 | 130700 | 130800 | 130900 | 130700 | 2638 |
| 212 | 20230814 | 150400 | 281278892800 | 130900 | 130800 | 130900 | 130700 | 2845 |
| 213 | 20230814 | 150300 | 280906715000 | 130800 | 130900 | 131000 | 130800 | 1513 |
| 214 | 20230814 | 150200 | 280708705600 | 130900 | 131100 | 131100 | 130800 | 2332 |
| 215 | 20230814 | 150100 | 280403418900 | 131100 | 130900 | 131100 | 130800 | 2947 |
| 216 | 20230814 | 150000 | 280017535200 | 130900 | 130600 | 130900 | 130400 | 6475 |
| 217 | 20230814 | 145900 | 279172100800 | 130500 | 130800 | 130800 | 130500 | 6030 |
| 218 | 20230814 | 145800 | 278384253500 | 130700 | 131200 | 131200 | 130700 | 4192 |
| 219 | 20230814 | 145700 | 277835409900 | 131200 | 131700 | 131700 | 131100 | 3568 |
| 220 | 20230814 | 145600 | 277366556300 | 131600 | 131900 | 131900 | 131600 | 7579 |
| 221 | 20230814 | 145500 | 276367715200 | 131900 | 131600 | 131900 | 131600 | 6469 |
| 222 | 20230814 | 145400 | 275515266900 | 131600 | 131400 | 131700 | 131400 | 3313 |
| 223 | 20230814 | 145300 | 275079470500 | 131400 | 131000 | 131500 | 130900 | 3198 |
| 224 | 20230814 | 145200 | 274659735000 | 131000 | 130700 | 131000 | 130600 | 2800 |
| 225 | 20230814 | 145100 | 274293609100 | 130600 | 130400 | 130700 | 130400 | 5234 |
| 226 | 20230814 | 145000 | 273610347600 | 130400 | 130700 | 130700 | 130400 | 6871 |
| 227 | 20230814 | 144900 | 272713493200 | 130700 | 131000 | 131000 | 130700 | 3739 |
| 228 | 20230814 | 144800 | 272224435100 | 131000 | 131000 | 131100 | 131000 | 4843 |
| 229 | 20230814 | 144700 | 271589819100 | 131100 | 131200 | 131300 | 131000 | 4458 |
| 230 | 20230814 | 144600 | 271005445000 | 131300 | 131400 | 131400 | 131200 | 3459 |
| 231 | 20230814 | 144500 | 270551341800 | 131300 | 131400 | 131500 | 131300 | 1502 |
| 232 | 20230814 | 144400 | 270354006300 | 131500 | 131600 | 131600 | 131300 | 2280 |
| 233 | 20230814 | 144300 | 270054261600 | 131600 | 131400 | 131600 | 131400 | 2482 |
| 234 | 20230814 | 144200 | 269727898900 | 131400 | 131300 | 131500 | 131200 | 2813 |
| 235 | 20230814 | 144100 | 269358528100 | 131300 | 131300 | 131500 | 131200 | 2380 |
| 236 | 20230814 | 144000 | 269045991000 | 131300 | 131500 | 131600 | 131200 | 3617 |
| 237 | 20230814 | 143900 | 268570501400 | 131600 | 131500 | 131600 | 131500 | 2500 |
| 238 | 20230814 | 143800 | 268241672800 | 131500 | 131700 | 131700 | 131200 | 2383 |
| 239 | 20230814 | 143700 | 267928412900 | 131700 | 132000 | 132000 | 131500 | 5219 |
| 240 | 20230814 | 143600 | 267240502400 | 132000 | 131400 | 132000 | 131300 | 6647 |
| 241 | 20230814 | 143500 | 266365683200 | 131400 | 131200 | 131500 | 131100 | 3368 |
| 242 | 20230814 | 143400 | 265923404700 | 131200 | 131500 | 131500 | 131100 | 6114 |
| 243 | 20230814 | 143300 | 265120420700 | 131400 | 131600 | 131700 | 131200 | 3595 |
| 244 | 20230814 | 143200 | 264647941900 | 131400 | 131400 | 131800 | 131300 | 6795 |
| 245 | 20230814 | 143100 | 263753878300 | 131200 | 130700 | 131400 | 130500 | 11744 |
| 246 | 20230814 | 143000 | 262216415200 | 130700 | 131100 | 131200 | 130600 | 11865 |
| 247 | 20230814 | 142900 | 260662083000 | 131200 | 131900 | 132000 | 131100 | 8493 |
| 248 | 20230814 | 142800 | 259544495600 | 131900 | 132200 | 132300 | 131800 | 5702 |
| 249 | 20230814 | 142700 | 258791900500 | 132200 | 131700 | 132300 | 131700 | 10126 |
| 250 | 20230814 | 142600 | 257454769900 | 131700 | 131800 | 132000 | 131700 | 7872 |
| 251 | 20230814 | 142500 | 256416788800 | 131800 | 131800 | 131900 | 131000 | 15987 |
| 252 | 20230814 | 142400 | 254314390300 | 131700 | 132300 | 132700 | 131600 | 13193 |
| 253 | 20230814 | 142300 | 252573087800 | 132700 | 132800 | 133100 | 132100 | 14405 |
| 254 | 20230814 | 142200 | 250660001600 | 132700 | 133600 | 133700 | 132700 | 15878 |
| 255 | 20230814 | 142100 | 248546098700 | 133600 | 134400 | 134800 | 133500 | 30257 |
| 256 | 20230814 | 142000 | 244488384800 | 134300 | 134600 | 134900 | 133900 | 24467 |
| 257 | 20230814 | 141900 | 241195061200 | 134500 | 133700 | 134600 | 133500 | 27879 |
| 258 | 20230814 | 141800 | 237458935400 | 133700 | 133500 | 133800 | 133000 | 12464 |
| 259 | 20230814 | 141700 | 235795396400 | 133500 | 133000 | 133900 | 133000 | 15799 |
| 260 | 20230814 | 141600 | 233686458600 | 133300 | 133000 | 133900 | 132800 | 25507 |
| 261 | 20230814 | 141500 | 230282993200 | 133000 | 131800 | 133000 | 131700 | 29173 |
| 262 | 20230814 | 141400 | 226414948900 | 131800 | 131500 | 132000 | 131400 | 7315 |
| 263 | 20230814 | 141300 | 225451673600 | 131500 | 131000 | 131700 | 130800 | 5761 |
| 264 | 20230814 | 141200 | 224695852900 | 130800 | 131800 | 132000 | 130800 | 16743 |
| 265 | 20230814 | 141100 | 222495978600 | 131800 | 131600 | 132400 | 131500 | 23325 |
| 266 | 20230814 | 141000 | 219417470400 | 131600 | 131400 | 131800 | 131200 | 11296 |
| 267 | 20230814 | 140900 | 217932280000 | 131400 | 131100 | 131700 | 131000 | 20920 |
| 268 | 20230814 | 140800 | 215183705500 | 131200 | 130400 | 131200 | 130400 | 6612 |
| 269 | 20230814 | 140700 | 214318806300 | 130600 | 130600 | 131100 | 130200 | 10772 |
| 270 | 20230814 | 140600 | 212910081000 | 130600 | 131700 | 131900 | 130500 | 16650 |
| 271 | 20230814 | 140500 | 210726462900 | 131700 | 130200 | 132000 | 130200 | 24680 |
| 272 | 20230814 | 140400 | 207484731600 | 130400 | 129900 | 130400 | 129900 | 7856 |
| 273 | 20230814 | 140300 | 206462454300 | 129900 | 129900 | 130000 | 129800 | 4066 |
| 274 | 20230814 | 140200 | 205934177600 | 130000 | 130100 | 130200 | 129800 | 11305 |
| 275 | 20230814 | 140100 | 204464074900 | 130100 | 130100 | 130400 | 129400 | 9009 |
| 276 | 20230814 | 140000 | 203292637000 | 129900 | 129300 | 130000 | 129000 | 8423 |
| 277 | 20230814 | 135900 | 202203371400 | 129400 | 129600 | 129800 | 128900 | 11417 |
| 278 | 20230814 | 135800 | 200726080200 | 129700 | 130900 | 130900 | 129500 | 22221 |
| 279 | 20230814 | 135700 | 197833150200 | 130900 | 131000 | 131500 | 130000 | 34934 |
| 280 | 20230814 | 135600 | 193260638200 | 131000 | 129300 | 131000 | 129200 | 34960 |
| 281 | 20230814 | 135500 | 188716306200 | 129300 | 129000 | 129300 | 129000 | 10127 |
| 282 | 20230814 | 135400 | 187408266900 | 129000 | 128500 | 129100 | 128300 | 12877 |
| 283 | 20230814 | 135300 | 185750337500 | 128500 | 127700 | 128500 | 127600 | 10896 |
| 284 | 20230814 | 135200 | 184355727200 | 127700 | 127200 | 127700 | 127200 | 6396 |
| 285 | 20230814 | 135100 | 183540424300 | 127200 | 127000 | 127300 | 127000 | 1663 |
| 286 | 20230814 | 135000 | 183329042300 | 127000 | 126700 | 127100 | 126700 | 1255 |
| 287 | 20230814 | 134900 | 183169728200 | 126800 | 126900 | 126900 | 126600 | 2748 |
| 288 | 20230814 | 134800 | 182821470100 | 126900 | 126900 | 127100 | 126700 | 3681 |
| 289 | 20230814 | 134700 | 182354403200 | 126900 | 127300 | 127300 | 126800 | 9215 |
| 290 | 20230814 | 134600 | 181181995200 | 127300 | 126900 | 127300 | 126700 | 2403 |
| 291 | 20230814 | 134500 | 180876808100 | 126900 | 127200 | 127300 | 126900 | 2970 |
| 292 | 20230814 | 134400 | 180499167200 | 127200 | 126800 | 127300 | 126700 | 3054 |
| 293 | 20230814 | 134300 | 180111254600 | 126700 | 126600 | 127000 | 126600 | 1698 |
| 294 | 20230814 | 134200 | 179896039200 | 126500 | 126600 | 126800 | 126500 | 1974 |
| 295 | 20230814 | 134100 | 179646077600 | 126500 | 127100 | 127100 | 126000 | 4145 |
| 296 | 20230814 | 134000 | 179120913000 | 127100 | 127300 | 127300 | 126900 | 4228 |
| 297 | 20230814 | 133900 | 178583251100 | 127200 | 127100 | 127300 | 127000 | 2378 |
| 298 | 20230814 | 133800 | 178280973000 | 127100 | 127200 | 127400 | 127000 | 6414 |
| 299 | 20230814 | 133700 | 177464941700 | 127200 | 126500 | 127300 | 126300 | 17295 |
| 300 | 20230814 | 133600 | 175272823200 | 126500 | 126000 | 126500 | 125900 | 2856 |
| 301 | 20230814 | 133500 | 174912256000 | 125900 | 125500 | 126000 | 125500 | 1570 |
| 302 | 20230814 | 133400 | 174714998800 | 125500 | 125800 | 125800 | 125400 | 2217 |
| 303 | 20230814 | 133300 | 174436501900 | 125700 | 125900 | 125900 | 125700 | 1263 |
| 304 | 20230814 | 133200 | 174277596000 | 125900 | 125800 | 125900 | 125800 | 967 |
| 305 | 20230814 | 133100 | 174155889000 | 125800 | 126100 | 126200 | 125800 | 1058 |
| 306 | 20230814 | 133000 | 174022592300 | 126100 | 126400 | 126500 | 126100 | 3550 |
| 307 | 20230814 | 132900 | 173574203700 | 126500 | 126400 | 126500 | 126400 | 467 |
| 308 | 20230814 | 132800 | 173515170300 | 126400 | 126500 | 126500 | 126400 | 884 |
| 309 | 20230814 | 132700 | 173403377500 | 126400 | 126300 | 126500 | 126200 | 1685 |
| 310 | 20230814 | 132600 | 173190340300 | 126400 | 126500 | 126600 | 126300 | 1975 |
| 311 | 20230814 | 132500 | 172940497700 | 126500 | 126000 | 126500 | 126000 | 2886 |
| 312 | 20230814 | 132400 | 172576096400 | 126000 | 125900 | 126000 | 125800 | 1420 |
| 313 | 20230814 | 132300 | 172397203400 | 126000 | 126200 | 126200 | 125800 | 2224 |
| 314 | 20230814 | 132200 | 172116821500 | 126100 | 126200 | 126300 | 125700 | 1693 |
| 315 | 20230814 | 132100 | 171903421200 | 126300 | 126500 | 126800 | 126100 | 3143 |
| 316 | 20230814 | 132000 | 171505916000 | 126400 | 125800 | 126800 | 125800 | 10236 |
| 317 | 20230814 | 131900 | 170213550500 | 125800 | 125700 | 125900 | 125700 | 2485 |
| 318 | 20230814 | 131800 | 169900883500 | 125800 | 125500 | 125800 | 125400 | 1713 |
| 319 | 20230814 | 131700 | 169685778900 | 125600 | 125100 | 125600 | 125100 | 2039 |
| 320 | 20230814 | 131600 | 169430362100 | 125100 | 125200 | 125200 | 125000 | 803 |
| 321 | 20230814 | 131500 | 169329896400 | 125100 | 125400 | 125400 | 125100 | 520 |
| 322 | 20230814 | 131400 | 169264796800 | 125400 | 125300 | 125500 | 125300 | 452 |
| 323 | 20230814 | 131300 | 169208129100 | 125500 | 125700 | 125800 | 125500 | 2339 |
| 324 | 20230814 | 131200 | 168914164000 | 125500 | 125900 | 126000 | 125500 | 4793 |
| 325 | 20230814 | 131100 | 168310658000 | 125800 | 125200 | 125900 | 125100 | 3310 |
| 326 | 20230814 | 131000 | 167895124900 | 125200 | 125100 | 125200 | 125000 | 1397 |
| 327 | 20230814 | 130900 | 167720345300 | 125200 | 125200 | 125300 | 125100 | 1494 |
| 328 | 20230814 | 130800 | 167533331300 | 125200 | 125100 | 125200 | 125000 | 558 |
| 329 | 20230814 | 130700 | 167463481500 | 125100 | 125400 | 125400 | 125100 | 1523 |
| 330 | 20230814 | 130600 | 167272702900 | 125400 | 125300 | 125500 | 125200 | 1010 |
| 331 | 20230814 | 130500 | 167146051200 | 125300 | 125000 | 125300 | 124900 | 1959 |
| 332 | 20230814 | 130400 | 166901029200 | 124900 | 124900 | 124900 | 124800 | 1095 |
| 333 | 20230814 | 130300 | 166764294000 | 124900 | 124900 | 125000 | 124800 | 736 |
| 334 | 20230814 | 130200 | 166672407800 | 125000 | 124900 | 125000 | 124600 | 2841 |
| 335 | 20230814 | 130100 | 166317643400 | 124900 | 125100 | 125100 | 124800 | 1843 |
| 336 | 20230814 | 130000 | 166087214500 | 125200 | 125300 | 125400 | 125100 | 1775 |
| 337 | 20230814 | 125900 | 165865046200 | 125300 | 125300 | 125300 | 125200 | 681 |
| 338 | 20230814 | 125800 | 165779731600 | 125300 | 124700 | 125300 | 124700 | 7419 |
| 339 | 20230814 | 125700 | 164852463300 | 124700 | 124600 | 124700 | 124600 | 1084 |
| 340 | 20230814 | 125600 | 164717321700 | 124600 | 124400 | 124700 | 124400 | 1248 |
| 341 | 20230814 | 125500 | 164561876400 | 124400 | 124300 | 124400 | 124100 | 2185 |
| 342 | 20230814 | 125400 | 164290284900 | 124300 | 124500 | 124500 | 124200 | 1812 |
| 343 | 20230814 | 125300 | 164064986300 | 124500 | 124500 | 124600 | 124400 | 803 |
| 344 | 20230814 | 125200 | 163965016100 | 124600 | 124900 | 125000 | 124400 | 1481 |
| 345 | 20230814 | 125100 | 163780297900 | 124900 | 124900 | 125000 | 124800 | 878 |
| 346 | 20230814 | 125000 | 163670632200 | 124900 | 124500 | 124900 | 124500 | 2998 |
| 347 | 20230814 | 124900 | 163296937300 | 124600 | 124600 | 124600 | 124500 | 1310 |
| 348 | 20230814 | 124800 | 163133815500 | 124500 | 124500 | 124600 | 124400 | 1412 |
| 349 | 20230814 | 124700 | 162957938100 | 124400 | 124600 | 124600 | 124400 | 917 |
| 350 | 20230814 | 124600 | 162843769100 | 124600 | 124600 | 124700 | 124500 | 902 |
| 351 | 20230814 | 124500 | 162731421400 | 124600 | 124700 | 124800 | 124600 | 1255 |
| 352 | 20230814 | 124400 | 162575013500 | 124700 | 125000 | 125100 | 124700 | 832 |
| 353 | 20230814 | 124300 | 162471062700 | 124900 | 124700 | 125100 | 124200 | 4405 |
| 354 | 20230814 | 124200 | 161921950300 | 124800 | 124900 | 125000 | 124700 | 1356 |
| 355 | 20230814 | 124100 | 161752662500 | 124900 | 125000 | 125000 | 124900 | 1405 |
| 356 | 20230814 | 124000 | 161577073300 | 125000 | 125100 | 125100 | 125000 | 1069 |
| 357 | 20230814 | 123900 | 161443436800 | 125000 | 125100 | 125200 | 124900 | 1737 |
| 358 | 20230814 | 123800 | 161226302500 | 125100 | 125100 | 125200 | 125000 | 623 |
| 359 | 20230814 | 123700 | 161148391400 | 125100 | 125300 | 125400 | 125000 | 1764 |
| 360 | 20230814 | 123600 | 160927722200 | 125300 | 125300 | 125400 | 124900 | 1736 |
| 361 | 20230814 | 123500 | 160710338000 | 125300 | 125400 | 125400 | 125300 | 317 |
| 362 | 20230814 | 123400 | 160670592500 | 125400 | 125000 | 125400 | 124900 | 1759 |
| 363 | 20230814 | 123300 | 160450591900 | 125000 | 125100 | 125200 | 125000 | 1079 |
| 364 | 20230814 | 123200 | 160315683300 | 125100 | 125300 | 125300 | 125000 | 710 |
| 365 | 20230814 | 123100 | 160226866600 | 125300 | 125400 | 125600 | 125200 | 1288 |
| 366 | 20230814 | 123000 | 160065405300 | 125300 | 124900 | 125500 | 124700 | 1006 |
| 367 | 20230814 | 122900 | 159939658500 | 124800 | 125300 | 125300 | 124800 | 4507 |
| 368 | 20230814 | 122800 | 159376508700 | 125300 | 125500 | 125500 | 124900 | 3927 |
| 369 | 20230814 | 122700 | 158885134800 | 125300 | 125600 | 125600 | 125300 | 3659 |
| 370 | 20230814 | 122600 | 158425981300 | 125600 | 125400 | 125900 | 125300 | 3052 |
| 371 | 20230814 | 122500 | 158042833300 | 125300 | 126200 | 126300 | 125300 | 5982 |
| 372 | 20230814 | 122400 | 157290412700 | 126300 | 127100 | 127200 | 126000 | 11118 |
| 373 | 20230814 | 122300 | 155881670500 | 127200 | 126800 | 127200 | 126800 | 7770 |
| 374 | 20230814 | 122200 | 154895157400 | 126700 | 126000 | 126800 | 126000 | 5559 |
| 375 | 20230814 | 122100 | 154191994500 | 126000 | 126300 | 126300 | 125800 | 3151 |
| 376 | 20230814 | 122000 | 153794505100 | 126300 | 125800 | 126400 | 125700 | 6645 |
| 377 | 20230814 | 121900 | 152956818000 | 125800 | 125600 | 125900 | 125600 | 1555 |
| 378 | 20230814 | 121800 | 152761272200 | 125700 | 125500 | 125800 | 125200 | 2744 |
| 379 | 20230814 | 121700 | 152416892100 | 125500 | 125800 | 125900 | 125500 | 7043 |
| 380 | 20230814 | 121600 | 151531082600 | 125900 | 125600 | 125900 | 125600 | 4328 |
| 381 | 20230814 | 121500 | 150986778300 | 125600 | 125500 | 125700 | 125400 | 2373 |
| 382 | 20230814 | 121400 | 150688898700 | 125400 | 125500 | 125500 | 125300 | 1659 |
| 383 | 20230814 | 121300 | 150480825300 | 125400 | 125000 | 125500 | 124900 | 3918 |
| 384 | 20230814 | 121200 | 149990333200 | 125000 | 124900 | 125000 | 124800 | 1331 |
| 385 | 20230814 | 121100 | 149823993800 | 124900 | 125000 | 125200 | 124800 | 2028 |
| 386 | 20230814 | 121000 | 149570641900 | 125000 | 125200 | 125300 | 124900 | 3541 |
| 387 | 20230814 | 120900 | 149127577200 | 125200 | 124900 | 125200 | 124900 | 2739 |
| 388 | 20230814 | 120800 | 148784851200 | 125000 | 125200 | 125200 | 124600 | 4890 |
| 389 | 20230814 | 120700 | 148173700000 | 125300 | 125000 | 125400 | 124900 | 9646 |
| 390 | 20230814 | 120600 | 146967001500 | 125000 | 124400 | 125000 | 124300 | 5681 |
| 391 | 20230814 | 120500 | 146258700900 | 124400 | 124500 | 124500 | 124300 | 1425 |
| 392 | 20230814 | 120400 | 146081397300 | 124400 | 124400 | 124500 | 124300 | 1274 |
| 393 | 20230814 | 120300 | 145922900400 | 124400 | 124300 | 124500 | 124300 | 1393 |
| 394 | 20230814 | 120200 | 145749564800 | 124400 | 124200 | 124400 | 124200 | 1185 |
| 395 | 20230814 | 120100 | 145602256000 | 124200 | 124000 | 124500 | 123800 | 4303 |
| 396 | 20230814 | 120000 | 145067902800 | 124000 | 123900 | 124000 | 123800 | 2770 |
| 397 | 20230814 | 115900 | 144724660400 | 123900 | 124100 | 124200 | 123900 | 2286 |
| 398 | 20230814 | 115800 | 144441088100 | 124100 | 124200 | 124200 | 124000 | 1774 |
| 399 | 20230814 | 115700 | 144220844500 | 124200 | 123800 | 124300 | 123800 | 2227 |
| 400 | 20230814 | 115600 | 143944574800 | 123800 | 124100 | 124200 | 123800 | 3189 |
| 401 | 20230814 | 115500 | 143549072600 | 124100 | 124300 | 124300 | 124100 | 1536 |
| 402 | 20230814 | 115400 | 143358350700 | 124300 | 124400 | 124500 | 124200 | 4021 |
| 403 | 20230814 | 115300 | 142858162400 | 124500 | 124700 | 124700 | 124100 | 4876 |
| 404 | 20230814 | 115200 | 142251205500 | 124700 | 124200 | 124700 | 124100 | 7381 |
| 405 | 20230814 | 115100 | 141332829000 | 124100 | 124000 | 124200 | 123900 | 2672 |
| 406 | 20230814 | 115000 | 141001367900 | 123900 | 124100 | 124200 | 123900 | 4606 |
| 407 | 20230814 | 114900 | 140430256400 | 124200 | 123400 | 124200 | 123300 | 4150 |
| 408 | 20230814 | 114800 | 139916760800 | 123400 | 123200 | 123500 | 123100 | 4850 |
| 409 | 20230814 | 114700 | 139318782500 | 123100 | 123000 | 123200 | 122800 | 4217 |
| 410 | 20230814 | 114600 | 138799803600 | 123000 | 123000 | 123100 | 122800 | 4779 |
| 411 | 20230814 | 114500 | 138212125100 | 123000 | 122300 | 123000 | 122200 | 4050 |
| 412 | 20230814 | 114400 | 137715115000 | 122300 | 122100 | 122300 | 122000 | 3666 |
| 413 | 20230814 | 114300 | 137267241400 | 122100 | 122100 | 122200 | 122100 | 3158 |
| 414 | 20230814 | 114200 | 136881581400 | 122100 | 122200 | 122300 | 122000 | 5669 |
| 415 | 20230814 | 114100 | 136189253200 | 122300 | 122300 | 122300 | 122100 | 1597 |
| 416 | 20230814 | 114000 | 135994072600 | 122300 | 122500 | 122500 | 122200 | 3120 |
| 417 | 20230814 | 113900 | 135612497600 | 122500 | 122500 | 122600 | 122400 | 1360 |
| 418 | 20230814 | 113800 | 135445950100 | 122500 | 122500 | 122600 | 122400 | 1106 |
| 419 | 20230814 | 113700 | 135310480600 | 122500 | 122700 | 122700 | 122400 | 1365 |
| 420 | 20230814 | 113600 | 135143169900 | 122700 | 122600 | 122800 | 122600 | 1078 |
| 421 | 20230814 | 113500 | 135010928100 | 122600 | 122300 | 122700 | 122100 | 9878 |
| 422 | 20230814 | 113400 | 133801947500 | 122200 | 122300 | 122300 | 122200 | 2937 |
| 423 | 20230814 | 113300 | 133442977800 | 122400 | 122400 | 122500 | 122300 | 2786 |
| 424 | 20230814 | 113200 | 133102100800 | 122500 | 122500 | 122600 | 122400 | 2612 |
| 425 | 20230814 | 113100 | 132782292300 | 122500 | 122600 | 122700 | 122400 | 3079 |
| 426 | 20230814 | 113000 | 132405024000 | 122600 | 122700 | 122800 | 122500 | 1760 |
| 427 | 20230814 | 112900 | 132189110000 | 122900 | 122700 | 122900 | 122500 | 2184 |
| 428 | 20230814 | 112800 | 131921334700 | 122600 | 122600 | 122800 | 122400 | 5082 |
| 429 | 20230814 | 112700 | 131298311200 | 122600 | 122600 | 122700 | 122400 | 5146 |
| 430 | 20230814 | 112600 | 130667722400 | 122700 | 122700 | 122900 | 122600 | 3222 |
| 431 | 20230814 | 112500 | 130272257300 | 122800 | 122500 | 122800 | 122400 | 4079 |
| 432 | 20230814 | 112400 | 129772172200 | 122400 | 122800 | 122800 | 122400 | 3032 |
| 433 | 20230814 | 112300 | 129400581500 | 122800 | 123000 | 123100 | 122700 | 1850 |
| 434 | 20230814 | 112200 | 129173178800 | 123000 | 122900 | 123100 | 122800 | 4125 |
| 435 | 20230814 | 112100 | 128665745500 | 123000 | 122300 | 123100 | 122200 | 14140 |
| 436 | 20230814 | 112000 | 126931898200 | 122400 | 122300 | 122800 | 122300 | 5486 |
| 437 | 20230814 | 111900 | 126260200800 | 122300 | 122700 | 122800 | 122200 | 7366 |
| 438 | 20230814 | 111800 | 125358596900 | 122900 | 122900 | 123000 | 122500 | 2331 |
| 439 | 20230814 | 111700 | 125072471200 | 122900 | 123200 | 123200 | 122800 | 1633 |
| 440 | 20230814 | 111600 | 124871745100 | 123200 | 123100 | 123400 | 122900 | 2504 |
| 441 | 20230814 | 111500 | 124563313300 | 123200 | 122600 | 123200 | 122500 | 14371 |
| 442 | 20230814 | 111400 | 122801225200 | 122600 | 122900 | 123000 | 122600 | 5440 |
| 443 | 20230814 | 111300 | 122133346400 | 122900 | 123000 | 123000 | 122900 | 2492 |
| 444 | 20230814 | 111200 | 121826957700 | 123000 | 122800 | 123200 | 122800 | 7852 |
| 445 | 20230814 | 111100 | 120861295900 | 122900 | 123100 | 123200 | 122900 | 4317 |
| 446 | 20230814 | 111000 | 120330427600 | 123100 | 123100 | 123200 | 123000 | 2182 |
| 447 | 20230814 | 110900 | 120061837900 | 123100 | 123200 | 123300 | 123000 | 2817 |
| 448 | 20230814 | 110800 | 119714906400 | 123200 | 123500 | 123500 | 123100 | 2536 |
| 449 | 20230814 | 110700 | 119402101000 | 123500 | 123300 | 123600 | 123300 | 3863 |
| 450 | 20230814 | 110600 | 118925275800 | 123300 | 123300 | 123400 | 122900 | 2270 |
| 451 | 20230814 | 110500 | 118645594800 | 122900 | 123000 | 123300 | 122900 | 7772 |
| 452 | 20230814 | 110400 | 117689473500 | 123000 | 123100 | 123200 | 123000 | 4379 |
| 453 | 20230814 | 110300 | 117150708800 | 123100 | 123300 | 123300 | 123100 | 3892 |
| 454 | 20230814 | 110200 | 116671287700 | 123300 | 123400 | 123500 | 123200 | 2321 |
| 455 | 20230814 | 110100 | 116385005200 | 123500 | 123500 | 123600 | 123400 | 2647 |
| 456 | 20230814 | 110000 | 116058195700 | 123400 | 123800 | 123800 | 123400 | 3806 |
| 457 | 20230814 | 105900 | 115588044200 | 123800 | 124100 | 124100 | 123700 | 3238 |
| 458 | 20230814 | 105800 | 115186537500 | 124100 | 124100 | 124300 | 124000 | 1297 |
| 459 | 20230814 | 105700 | 115025504700 | 124100 | 124200 | 124300 | 124100 | 1588 |
| 460 | 20230814 | 105600 | 114828218000 | 124200 | 124000 | 124200 | 124000 | 1010 |
| 461 | 20230814 | 105500 | 114702872400 | 124000 | 123900 | 124000 | 123700 | 3379 |
| 462 | 20230814 | 105400 | 114284225100 | 123900 | 124000 | 124100 | 123900 | 2069 |
| 463 | 20230814 | 105300 | 114027707600 | 124000 | 124200 | 124300 | 124000 | 1388 |
| 464 | 20230814 | 105200 | 113855409600 | 124200 | 124400 | 124400 | 124200 | 1788 |
| 465 | 20230814 | 105100 | 113633177300 | 124300 | 124300 | 124400 | 124300 | 2226 |
| 466 | 20230814 | 105000 | 113356394200 | 124400 | 124400 | 124500 | 124300 | 2264 |
| 467 | 20230814 | 104900 | 113074702400 | 124500 | 124200 | 124500 | 124100 | 2724 |
| 468 | 20230814 | 104800 | 112736187200 | 124200 | 124200 | 124200 | 124000 | 1295 |
| 469 | 20230814 | 104700 | 112575403600 | 124200 | 124400 | 124400 | 123800 | 3205 |
| 470 | 20230814 | 104600 | 112177687600 | 124400 | 124000 | 124500 | 124000 | 5065 |
| 471 | 20230814 | 104500 | 111548168600 | 124000 | 123800 | 124200 | 123800 | 3654 |
| 472 | 20230814 | 104400 | 111095108900 | 123800 | 123700 | 124000 | 123600 | 2874 |
| 473 | 20230814 | 104300 | 110739450600 | 123700 | 123800 | 124000 | 123600 | 2350 |
| 474 | 20230814 | 104200 | 110448529700 | 123800 | 123300 | 123900 | 123200 | 4221 |
| 475 | 20230814 | 104100 | 109927404700 | 123300 | 123100 | 123600 | 123000 | 3755 |
| 476 | 20230814 | 104000 | 109464158000 | 123400 | 123100 | 123400 | 122700 | 12611 |
| 477 | 20230814 | 103900 | 107912778600 | 123000 | 122900 | 123200 | 122600 | 14323 |
| 478 | 20230814 | 103800 | 106153766400 | 122900 | 123200 | 123200 | 122900 | 19645 |
| 479 | 20230814 | 103700 | 103736813900 | 123200 | 123300 | 123400 | 123200 | 5633 |
| 480 | 20230814 | 103600 | 103042636800 | 123300 | 123500 | 123600 | 123300 | 5823 |
| 481 | 20230814 | 103500 | 102324083300 | 123500 | 123600 | 123600 | 123500 | 5031 |
| 482 | 20230814 | 103400 | 101702600000 | 123600 | 124000 | 124000 | 123500 | 7496 |
| 483 | 20230814 | 103300 | 100775083300 | 124000 | 124200 | 124200 | 124000 | 4299 |
| 484 | 20230814 | 103200 | 100241818700 | 124200 | 124200 | 124200 | 124100 | 793 |
| 485 | 20230814 | 103100 | 100143377600 | 124200 | 124200 | 124300 | 124100 | 1716 |
| 486 | 20230814 | 103000 | 99930388700 | 124100 | 124300 | 124400 | 124000 | 2712 |
| 487 | 20230814 | 102900 | 99593671200 | 124300 | 124500 | 124500 | 124100 | 1495 |
| 488 | 20230814 | 102800 | 99407837100 | 124500 | 124400 | 124600 | 124400 | 1686 |
| 489 | 20230814 | 102700 | 99197928900 | 124400 | 124400 | 124700 | 124100 | 3707 |
| 490 | 20230814 | 102600 | 98736683500 | 124400 | 124300 | 124400 | 123800 | 3495 |
| 491 | 20230814 | 102500 | 98303057000 | 124300 | 124200 | 124400 | 124000 | 4509 |
| 492 | 20230814 | 102400 | 97743276100 | 124200 | 124100 | 124200 | 124000 | 2511 |
| 493 | 20230814 | 102300 | 97431670800 | 124100 | 124100 | 124200 | 124100 | 921 |
| 494 | 20230814 | 102200 | 97317334700 | 124200 | 124600 | 124600 | 124100 | 2348 |
| 495 | 20230814 | 102100 | 97025337600 | 124600 | 124700 | 124800 | 124500 | 2644 |
| 496 | 20230814 | 102000 | 96695677900 | 124600 | 124100 | 124900 | 124100 | 3933 |
| 497 | 20230814 | 101900 | 96205740400 | 124100 | 124200 | 124200 | 124000 | 1539 |
| 498 | 20230814 | 101800 | 96014780100 | 124200 | 124100 | 124500 | 124100 | 3332 |
| 499 | 20230814 | 101700 | 95600602100 | 124300 | 124500 | 124600 | 123700 | 4112 |
| 500 | 20230814 | 101600 | 95090276300 | 124500 | 123600 | 124500 | 123500 | 11568 |
| 501 | 20230814 | 101500 | 93659645500 | 123500 | 123600 | 123700 | 123500 | 6190 |
| 502 | 20230814 | 101400 | 92894760200 | 123700 | 123800 | 123800 | 123600 | 6311 |
| 503 | 20230814 | 101300 | 92114260300 | 123800 | 123800 | 124000 | 123700 | 5248 |
| 504 | 20230814 | 101200 | 91464488600 | 123900 | 124800 | 124900 | 123800 | 17155 |
| 505 | 20230814 | 101100 | 89333914600 | 124800 | 124600 | 125000 | 124600 | 2725 |
| 506 | 20230814 | 101000 | 88993886000 | 124600 | 124500 | 124700 | 124400 | 3025 |
| 507 | 20230814 | 100900 | 88617269900 | 124400 | 124500 | 124600 | 124300 | 2750 |
| 508 | 20230814 | 100800 | 88275092800 | 124500 | 124900 | 124900 | 124400 | 3242 |
| 509 | 20230814 | 100700 | 87871202400 | 124700 | 124300 | 124900 | 124200 | 3558 |
| 510 | 20230814 | 100600 | 87428506400 | 124200 | 124900 | 125000 | 124100 | 3160 |
| 511 | 20230814 | 100500 | 87035049000 | 124900 | 125200 | 125200 | 124900 | 3984 |
| 512 | 20230814 | 100400 | 86537082400 | 125200 | 124400 | 125300 | 124300 | 6473 |
| 513 | 20230814 | 100300 | 85728869000 | 124400 | 124200 | 124600 | 124000 | 11236 |
| 514 | 20230814 | 100200 | 84333941200 | 124100 | 124300 | 124400 | 124100 | 4540 |
| 515 | 20230814 | 100100 | 83769969900 | 124300 | 124400 | 124500 | 124300 | 3319 |
| 516 | 20230814 | 100000 | 83357082100 | 124400 | 124100 | 124500 | 124000 | 7357 |
| 517 | 20230814 | 095900 | 82443515600 | 124100 | 124200 | 124300 | 124100 | 6070 |
| 518 | 20230814 | 095800 | 81689686000 | 124200 | 124600 | 124600 | 124200 | 8427 |
| 519 | 20230814 | 095700 | 80641264700 | 124600 | 124700 | 124700 | 124500 | 5131 |
| 520 | 20230814 | 095600 | 80001967300 | 124800 | 125000 | 125000 | 124600 | 7238 |
| 521 | 20230814 | 095500 | 79098648200 | 125000 | 125200 | 125300 | 124800 | 2159 |
| 522 | 20230814 | 095400 | 78828891500 | 125300 | 124700 | 125600 | 124700 | 5710 |
| 523 | 20230814 | 095300 | 78114790300 | 124700 | 124700 | 124900 | 124500 | 7823 |
| 524 | 20230814 | 095200 | 77139786600 | 124600 | 124800 | 124900 | 124600 | 8345 |
| 525 | 20230814 | 095100 | 76098914700 | 124800 | 125000 | 125200 | 124800 | 12958 |
| 526 | 20230814 | 095000 | 74479285100 | 125000 | 125500 | 125600 | 125000 | 6817 |
| 527 | 20230814 | 094900 | 73625624700 | 125500 | 125600 | 125700 | 125500 | 2383 |
| 528 | 20230814 | 094800 | 73326389900 | 125600 | 125900 | 125900 | 125500 | 2403 |
| 529 | 20230814 | 094700 | 73024308800 | 125800 | 125900 | 126200 | 125700 | 4073 |
| 530 | 20230814 | 094600 | 72511517400 | 126000 | 125300 | 126000 | 125300 | 7893 |
| 531 | 20230814 | 094500 | 71518631300 | 125300 | 125300 | 125600 | 125100 | 5963 |
| 532 | 20230814 | 094400 | 70771657400 | 125200 | 125200 | 125700 | 125000 | 8125 |
| 533 | 20230814 | 094300 | 69754237900 | 125200 | 125300 | 125500 | 125100 | 9821 |
| 534 | 20230814 | 094200 | 68524267100 | 125300 | 125600 | 125700 | 125300 | 4686 |
| 535 | 20230814 | 094100 | 67936352000 | 125600 | 125500 | 125900 | 125400 | 5225 |
| 536 | 20230814 | 094000 | 67280017600 | 125400 | 125600 | 125700 | 125400 | 6421 |
| 537 | 20230814 | 093900 | 66473761800 | 125600 | 125900 | 125900 | 125600 | 3994 |
| 538 | 20230814 | 093800 | 65971405000 | 126000 | 126300 | 126500 | 125900 | 6085 |
| 539 | 20230814 | 093700 | 65204395400 | 126300 | 125900 | 126400 | 125800 | 4049 |
| 540 | 20230814 | 093600 | 64694258000 | 125900 | 126000 | 126000 | 125700 | 3990 |
| 541 | 20230814 | 093500 | 64192119400 | 126000 | 126100 | 126100 | 125800 | 2836 |
| 542 | 20230814 | 093400 | 63835025100 | 125900 | 125700 | 126800 | 125600 | 9354 |
| 543 | 20230814 | 093300 | 62656069700 | 125700 | 126300 | 126300 | 125600 | 4078 |
| 544 | 20230814 | 093200 | 62143039500 | 125900 | 125600 | 126800 | 125500 | 8408 |
| 545 | 20230814 | 093100 | 61084255400 | 125600 | 126300 | 126600 | 125500 | 10665 |
| 546 | 20230814 | 093000 | 59739790300 | 126400 | 126700 | 126900 | 126300 | 9374 |
| 547 | 20230814 | 092900 | 58553378400 | 126800 | 126600 | 126900 | 126600 | 3175 |
| 548 | 20230814 | 092800 | 58151043000 | 126600 | 126900 | 126900 | 126600 | 4876 |
| 549 | 20230814 | 092700 | 57533243100 | 126800 | 127700 | 127900 | 126800 | 4700 |
| 550 | 20230814 | 092600 | 56935744900 | 127700 | 126800 | 127700 | 126600 | 6464 |
| 551 | 20230814 | 092500 | 56115299200 | 126900 | 126700 | 127400 | 126500 | 7884 |
| 552 | 20230814 | 092400 | 55114991200 | 126800 | 127600 | 127700 | 126600 | 10500 |
| 553 | 20230814 | 092300 | 53781235300 | 127700 | 127700 | 128300 | 127500 | 7376 |
| 554 | 20230814 | 092200 | 52838667400 | 127800 | 129000 | 129100 | 127800 | 12134 |
| 555 | 20230814 | 092100 | 51281768800 | 129000 | 128500 | 129300 | 128500 | 7451 |
| 556 | 20230814 | 092000 | 50320802600 | 128500 | 128900 | 128900 | 128300 | 8019 |
| 557 | 20230814 | 091900 | 49290206400 | 128800 | 129100 | 129100 | 128700 | 4764 |
| 558 | 20230814 | 091800 | 48675968000 | 129100 | 129200 | 129300 | 128700 | 18568 |
| 559 | 20230814 | 091700 | 46280328000 | 129300 | 128500 | 129300 | 128400 | 8436 |
| 560 | 20230814 | 091600 | 45192865800 | 128400 | 128900 | 129100 | 128200 | 7221 |
| 561 | 20230814 | 091500 | 44263821600 | 128900 | 128100 | 129100 | 127800 | 11482 |
| 562 | 20230814 | 091400 | 42788511500 | 128100 | 129200 | 129200 | 127600 | 16712 |
| 563 | 20230814 | 091300 | 40645129000 | 129200 | 128300 | 129500 | 127600 | 17568 |
| 564 | 20230814 | 091200 | 38385908100 | 128300 | 126500 | 128400 | 126400 | 19765 |
| 565 | 20230814 | 091100 | 35869630800 | 126400 | 126200 | 126600 | 125900 | 6844 |
| 566 | 20230814 | 091000 | 35004752300 | 126400 | 126200 | 126500 | 125700 | 8153 |
| 567 | 20230814 | 090900 | 33976780400 | 126100 | 125300 | 126600 | 125000 | 19832 |
| 568 | 20230814 | 090800 | 31481250300 | 125300 | 124400 | 125500 | 124300 | 13325 |
| 569 | 20230814 | 090700 | 29814533700 | 124400 | 124700 | 124800 | 123800 | 21597 |
| 570 | 20230814 | 090600 | 27132429400 | 124600 | 124700 | 125000 | 123700 | 32167 |
| 571 | 20230814 | 090500 | 23130884000 | 124700 | 125600 | 126400 | 124700 | 22252 |
| 572 | 20230814 | 090400 | 20339526100 | 125000 | 127200 | 127200 | 125000 | 13878 |
| 573 | 20230814 | 090300 | 18589399900 | 127000 | 126500 | 127500 | 125200 | 17927 |
| 574 | 20230814 | 090200 | 16316177800 | 126000 | 127600 | 129600 | 125000 | 25811 |
| 575 | 20230814 | 090100 | 13028794200 | 127500 | 123400 | 127600 | 123300 | 47395 |
| 576 | 20230814 | 090000 | 7109056200 | 123600 | 123200 | 124000 | 123000 | 57167 |