35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 3 | 20230814 | 184300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 4 | 20230814 | 184200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 5 | 20230814 | 184100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 6 | 20230814 | 184000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 7 | 20230814 | 183900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 8 | 20230814 | 183800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 9 | 20230814 | 183700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 10 | 20230814 | 183600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 11 | 20230814 | 183500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 12 | 20230814 | 183400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 13 | 20230814 | 183300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 14 | 20230814 | 183200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 15 | 20230814 | 183100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 16 | 20230814 | 183000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 17 | 20230814 | 182900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 18 | 20230814 | 182800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 19 | 20230814 | 182700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 20 | 20230814 | 182600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 21 | 20230814 | 182500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 22 | 20230814 | 182400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 23 | 20230814 | 182300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 24 | 20230814 | 182200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 25 | 20230814 | 182100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 26 | 20230814 | 182000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 27 | 20230814 | 181900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 28 | 20230814 | 181800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 29 | 20230814 | 181700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 30 | 20230814 | 181600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 31 | 20230814 | 181500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 32 | 20230814 | 181400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 33 | 20230814 | 181300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 34 | 20230814 | 181200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 35 | 20230814 | 181100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 36 | 20230814 | 181000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 37 | 20230814 | 180900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 38 | 20230814 | 180800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 39 | 20230814 | 180700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 40 | 20230814 | 180600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 41 | 20230814 | 180500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 42 | 20230814 | 180400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 43 | 20230814 | 180300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 44 | 20230814 | 180200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 45 | 20230814 | 180100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 46 | 20230814 | 180000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 47 | 20230814 | 175900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 48 | 20230814 | 175800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 49 | 20230814 | 175700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 50 | 20230814 | 175600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 51 | 20230814 | 175500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 52 | 20230814 | 175400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 53 | 20230814 | 175300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 54 | 20230814 | 175200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 55 | 20230814 | 175100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 56 | 20230814 | 175000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 57 | 20230814 | 174900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 58 | 20230814 | 174800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 59 | 20230814 | 174700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 60 | 20230814 | 174600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 61 | 20230814 | 174500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 62 | 20230814 | 174400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 63 | 20230814 | 174300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 64 | 20230814 | 174200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 65 | 20230814 | 174100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 66 | 20230814 | 174000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 67 | 20230814 | 173900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 68 | 20230814 | 173800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 69 | 20230814 | 173700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 70 | 20230814 | 173600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 71 | 20230814 | 173500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 72 | 20230814 | 173400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 73 | 20230814 | 173300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 74 | 20230814 | 173200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 75 | 20230814 | 173100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 76 | 20230814 | 173000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 77 | 20230814 | 172900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 78 | 20230814 | 172800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 79 | 20230814 | 172700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 80 | 20230814 | 172600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 81 | 20230814 | 172500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 82 | 20230814 | 172400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 83 | 20230814 | 172300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 84 | 20230814 | 172200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 85 | 20230814 | 172100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 86 | 20230814 | 172000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 87 | 20230814 | 171900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 88 | 20230814 | 171800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 89 | 20230814 | 171700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 90 | 20230814 | 171600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 91 | 20230814 | 171500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 92 | 20230814 | 171400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 93 | 20230814 | 171300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 94 | 20230814 | 171200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 95 | 20230814 | 171100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 96 | 20230814 | 171000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 97 | 20230814 | 170900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 98 | 20230814 | 170800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 99 | 20230814 | 170700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 100 | 20230814 | 170600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 101 | 20230814 | 170500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 102 | 20230814 | 170400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 103 | 20230814 | 170300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 104 | 20230814 | 170200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 105 | 20230814 | 170100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 106 | 20230814 | 170000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 107 | 20230814 | 165900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 108 | 20230814 | 165800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 109 | 20230814 | 165700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 110 | 20230814 | 165600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 111 | 20230814 | 165500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 112 | 20230814 | 165400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 113 | 20230814 | 165300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 114 | 20230814 | 165200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 115 | 20230814 | 165100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 116 | 20230814 | 165000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 117 | 20230814 | 164900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 118 | 20230814 | 164800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 119 | 20230814 | 164700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 120 | 20230814 | 164600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 121 | 20230814 | 164500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 122 | 20230814 | 164400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 123 | 20230814 | 164300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 124 | 20230814 | 164200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 125 | 20230814 | 164100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 126 | 20230814 | 164000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 127 | 20230814 | 163900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 128 | 20230814 | 163800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 129 | 20230814 | 163700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 130 | 20230814 | 163600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 131 | 20230814 | 163500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 132 | 20230814 | 163400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 133 | 20230814 | 163300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 134 | 20230814 | 163200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 135 | 20230814 | 163100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 136 | 20230814 | 163000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 137 | 20230814 | 162900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 138 | 20230814 | 162800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 139 | 20230814 | 162700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 140 | 20230814 | 162600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 141 | 20230814 | 162500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 142 | 20230814 | 162400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 143 | 20230814 | 162300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 144 | 20230814 | 162200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 145 | 20230814 | 162100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 146 | 20230814 | 162000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 147 | 20230814 | 161900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 148 | 20230814 | 161800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 149 | 20230814 | 161700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 150 | 20230814 | 161600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 151 | 20230814 | 161500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 152 | 20230814 | 161400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 153 | 20230814 | 161300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 154 | 20230814 | 161200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 155 | 20230814 | 161100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 156 | 20230814 | 161000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 157 | 20230814 | 160900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 158 | 20230814 | 160800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 159 | 20230814 | 160700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 160 | 20230814 | 160600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 161 | 20230814 | 160500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 162 | 20230814 | 160400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 163 | 20230814 | 160300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 164 | 20230814 | 160200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 165 | 20230814 | 160100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 166 | 20230814 | 160000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 167 | 20230814 | 155900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 168 | 20230814 | 155800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 169 | 20230814 | 155700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 170 | 20230814 | 155600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 171 | 20230814 | 155500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 172 | 20230814 | 155400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 173 | 20230814 | 155300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 174 | 20230814 | 155200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 175 | 20230814 | 155100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 176 | 20230814 | 155000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 177 | 20230814 | 154900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 178 | 20230814 | 154800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 179 | 20230814 | 154700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 180 | 20230814 | 154600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 181 | 20230814 | 154500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 182 | 20230814 | 154400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 183 | 20230814 | 154300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 184 | 20230814 | 154200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 185 | 20230814 | 154100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 186 | 20230814 | 154000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 187 | 20230814 | 153900 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 188 | 20230814 | 153800 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 189 | 20230814 | 153700 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 190 | 20230814 | 153600 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 191 | 20230814 | 153500 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 192 | 20230814 | 153400 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 193 | 20230814 | 153300 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 194 | 20230814 | 153200 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 195 | 20230814 | 153100 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 0 |
| 196 | 20230814 | 153000 | 127925756900 | 120100 | 120100 | 120100 | 120100 | 11591 |
| 197 | 20230814 | 152900 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 198 | 20230814 | 152800 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 199 | 20230814 | 152700 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 200 | 20230814 | 152600 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 201 | 20230814 | 152500 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 202 | 20230814 | 152400 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 203 | 20230814 | 152300 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 204 | 20230814 | 152200 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 205 | 20230814 | 152100 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 206 | 20230814 | 152000 | 126533677800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 207 | 20230814 | 151900 | 126533677800 | 120500 | 120000 | 120500 | 120000 | 5418 |
| 208 | 20230814 | 151800 | 125882362100 | 120100 | 120100 | 120200 | 120000 | 1317 |
| 209 | 20230814 | 151700 | 125724201400 | 120100 | 120200 | 120200 | 120000 | 1274 |
| 210 | 20230814 | 151600 | 125571208400 | 120200 | 120100 | 120200 | 120000 | 1257 |
| 211 | 20230814 | 151500 | 125420248800 | 120100 | 120100 | 120100 | 120000 | 1541 |
| 212 | 20230814 | 151400 | 125235217100 | 120000 | 120200 | 120200 | 120000 | 1414 |
| 213 | 20230814 | 151300 | 125065409100 | 120200 | 120100 | 120300 | 120100 | 1040 |
| 214 | 20230814 | 151200 | 124940387300 | 120100 | 120100 | 120300 | 120100 | 2316 |
| 215 | 20230814 | 151100 | 124662052600 | 120200 | 120200 | 120300 | 120200 | 1121 |
| 216 | 20230814 | 151000 | 124527284300 | 120200 | 120100 | 120300 | 120000 | 3897 |
| 217 | 20230814 | 150900 | 124059041900 | 120100 | 120300 | 120400 | 120000 | 1017 |
| 218 | 20230814 | 150800 | 123936783300 | 120300 | 120400 | 120500 | 120300 | 649 |
| 219 | 20230814 | 150700 | 123858638000 | 120500 | 120600 | 120700 | 120300 | 3207 |
| 220 | 20230814 | 150600 | 123472126400 | 120600 | 120200 | 120700 | 120200 | 3431 |
| 221 | 20230814 | 150500 | 123058630200 | 120100 | 120200 | 120200 | 119900 | 3804 |
| 222 | 20230814 | 150400 | 122602060200 | 120200 | 120200 | 120300 | 119900 | 3520 |
| 223 | 20230814 | 150300 | 122179463100 | 120200 | 120400 | 120500 | 120200 | 1105 |
| 224 | 20230814 | 150200 | 122046442300 | 120500 | 120300 | 120500 | 120300 | 1999 |
| 225 | 20230814 | 150100 | 121805642300 | 120400 | 120400 | 120500 | 120200 | 2508 |
| 226 | 20230814 | 150000 | 121504084200 | 120400 | 120400 | 120500 | 120200 | 1347 |
| 227 | 20230814 | 145900 | 121341949000 | 120300 | 120300 | 120400 | 120200 | 945 |
| 228 | 20230814 | 145800 | 121228243200 | 120100 | 120400 | 120500 | 120100 | 5058 |
| 229 | 20230814 | 145700 | 120619454300 | 120400 | 120000 | 120400 | 119900 | 13365 |
| 230 | 20230814 | 145600 | 119014815500 | 119900 | 119900 | 120000 | 119900 | 424 |
| 231 | 20230814 | 145500 | 118963961500 | 119900 | 119900 | 120000 | 119700 | 2121 |
| 232 | 20230814 | 145400 | 118709652900 | 119900 | 119800 | 119900 | 119700 | 1185 |
| 233 | 20230814 | 145300 | 118567727300 | 119800 | 119900 | 119900 | 119800 | 596 |
| 234 | 20230814 | 145200 | 118496304700 | 119900 | 119800 | 119900 | 119700 | 858 |
| 235 | 20230814 | 145100 | 118393504500 | 119900 | 119800 | 119900 | 119700 | 537 |
| 236 | 20230814 | 145000 | 118329155000 | 119800 | 119900 | 119900 | 119700 | 1994 |
| 237 | 20230814 | 144900 | 118090297900 | 119900 | 119900 | 120000 | 119800 | 1858 |
| 238 | 20230814 | 144800 | 117867607200 | 119900 | 119900 | 120000 | 119900 | 1248 |
| 239 | 20230814 | 144700 | 117717906300 | 119900 | 119900 | 120000 | 119800 | 715 |
| 240 | 20230814 | 144600 | 117632179300 | 119900 | 119900 | 120000 | 119800 | 959 |
| 241 | 20230814 | 144500 | 117517160800 | 120000 | 119700 | 120000 | 119700 | 2489 |
| 242 | 20230814 | 144400 | 117218903700 | 119800 | 119700 | 119800 | 119600 | 1577 |
| 243 | 20230814 | 144300 | 117030162300 | 119600 | 119500 | 119700 | 119400 | 2081 |
| 244 | 20230814 | 144200 | 116781361500 | 119400 | 119400 | 119500 | 119200 | 599 |
| 245 | 20230814 | 144100 | 116709829400 | 119500 | 119300 | 119500 | 119200 | 675 |
| 246 | 20230814 | 144000 | 116629276500 | 119200 | 119400 | 119400 | 119200 | 395 |
| 247 | 20230814 | 143900 | 116582119800 | 119400 | 119300 | 119400 | 119200 | 617 |
| 248 | 20230814 | 143800 | 116508483800 | 119300 | 119200 | 119300 | 119100 | 539 |
| 249 | 20230814 | 143700 | 116444248500 | 119200 | 119400 | 119400 | 119100 | 529 |
| 250 | 20230814 | 143600 | 116381128800 | 119400 | 119100 | 119600 | 119000 | 1441 |
| 251 | 20230814 | 143500 | 116209364700 | 119100 | 119100 | 119200 | 119000 | 649 |
| 252 | 20230814 | 143400 | 116132058300 | 119200 | 119300 | 119400 | 119200 | 502 |
| 253 | 20230814 | 143300 | 116072175900 | 119400 | 119500 | 119500 | 119300 | 808 |
| 254 | 20230814 | 143200 | 115975708800 | 119500 | 119800 | 119800 | 119500 | 1005 |
| 255 | 20230814 | 143100 | 115855509100 | 119800 | 119700 | 119800 | 119700 | 518 |
| 256 | 20230814 | 143000 | 115793494300 | 119700 | 119600 | 119800 | 119500 | 1620 |
| 257 | 20230814 | 142900 | 115599639100 | 119600 | 119600 | 119600 | 119500 | 537 |
| 258 | 20230814 | 142800 | 115535448100 | 119500 | 119500 | 119600 | 119500 | 166 |
| 259 | 20230814 | 142700 | 115515600200 | 119500 | 119700 | 119700 | 119500 | 451 |
| 260 | 20230814 | 142600 | 115461651700 | 119600 | 119600 | 119700 | 119500 | 747 |
| 261 | 20230814 | 142500 | 115372312900 | 119500 | 119500 | 119600 | 119400 | 227 |
| 262 | 20230814 | 142400 | 115345180700 | 119400 | 119500 | 119600 | 119400 | 917 |
| 263 | 20230814 | 142300 | 115235598000 | 119500 | 119500 | 119600 | 119500 | 99 |
| 264 | 20230814 | 142200 | 115223763100 | 119500 | 119500 | 119700 | 119400 | 131 |
| 265 | 20230814 | 142100 | 115208101800 | 119700 | 119900 | 120000 | 119200 | 2059 |
| 266 | 20230814 | 142000 | 114961761800 | 119900 | 119700 | 120000 | 119600 | 4982 |
| 267 | 20230814 | 141900 | 114364441800 | 119700 | 119600 | 119700 | 119500 | 1708 |
| 268 | 20230814 | 141800 | 114160209800 | 119600 | 119700 | 119700 | 119500 | 780 |
| 269 | 20230814 | 141700 | 114066928000 | 119700 | 119400 | 119700 | 119400 | 985 |
| 270 | 20230814 | 141600 | 113949154100 | 119500 | 119600 | 119600 | 119400 | 317 |
| 271 | 20230814 | 141500 | 113911286700 | 119600 | 119500 | 119700 | 119400 | 1711 |
| 272 | 20230814 | 141400 | 113706741500 | 119500 | 119000 | 119500 | 119000 | 841 |
| 273 | 20230814 | 141300 | 113606390800 | 119100 | 118900 | 119100 | 118900 | 664 |
| 274 | 20230814 | 141200 | 113527390100 | 119000 | 119000 | 119100 | 119000 | 443 |
| 275 | 20230814 | 141100 | 113474665100 | 119100 | 119300 | 119400 | 119100 | 818 |
| 276 | 20230814 | 141000 | 113377126500 | 119300 | 119300 | 119300 | 119200 | 123 |
| 277 | 20230814 | 140900 | 113362459800 | 119200 | 119000 | 119300 | 119000 | 390 |
| 278 | 20230814 | 140800 | 113315969700 | 119100 | 119300 | 119300 | 119000 | 369 |
| 279 | 20230814 | 140700 | 113272001300 | 119300 | 119500 | 119600 | 119200 | 795 |
| 280 | 20230814 | 140600 | 113177129600 | 119500 | 119600 | 119700 | 119500 | 515 |
| 281 | 20230814 | 140500 | 113115519700 | 119700 | 119600 | 119800 | 119600 | 1051 |
| 282 | 20230814 | 140400 | 112989714200 | 119600 | 119300 | 119800 | 119300 | 5259 |
| 283 | 20230814 | 140300 | 112361218700 | 119300 | 119100 | 119300 | 119000 | 859 |
| 284 | 20230814 | 140200 | 112258848500 | 119000 | 119000 | 119100 | 119000 | 719 |
| 285 | 20230814 | 140100 | 112173258200 | 119000 | 119000 | 119100 | 118900 | 501 |
| 286 | 20230814 | 140000 | 112113621200 | 119100 | 119200 | 119300 | 118500 | 4210 |
| 287 | 20230814 | 135900 | 111613122800 | 119200 | 118700 | 119300 | 118700 | 2450 |
| 288 | 20230814 | 135800 | 111321655000 | 118800 | 119000 | 119000 | 118700 | 838 |
| 289 | 20230814 | 135700 | 111222067800 | 119000 | 119000 | 119200 | 118800 | 1485 |
| 290 | 20230814 | 135600 | 111045374100 | 118800 | 119100 | 119200 | 118800 | 1842 |
| 291 | 20230814 | 135500 | 110826217000 | 119000 | 119100 | 119200 | 119000 | 1593 |
| 292 | 20230814 | 135400 | 110636523700 | 119100 | 119200 | 119300 | 119000 | 1016 |
| 293 | 20230814 | 135300 | 110515449600 | 119100 | 119100 | 119200 | 119000 | 767 |
| 294 | 20230814 | 135200 | 110424100700 | 119100 | 119100 | 119200 | 119000 | 509 |
| 295 | 20230814 | 135100 | 110363474400 | 119100 | 119100 | 119200 | 119100 | 369 |
| 296 | 20230814 | 135000 | 110319503700 | 119200 | 119300 | 119300 | 119100 | 526 |
| 297 | 20230814 | 134900 | 110256800400 | 119300 | 119100 | 119300 | 118900 | 1510 |
| 298 | 20230814 | 134800 | 110076933700 | 119100 | 118900 | 119100 | 118900 | 1069 |
| 299 | 20230814 | 134700 | 109949715600 | 118900 | 119100 | 119200 | 118900 | 1012 |
| 300 | 20230814 | 134600 | 109829136200 | 119100 | 119100 | 119200 | 119100 | 1731 |
| 301 | 20230814 | 134500 | 109622817100 | 119200 | 119000 | 119200 | 118900 | 1400 |
| 302 | 20230814 | 134400 | 109456029200 | 118900 | 118800 | 119000 | 118700 | 1112 |
| 303 | 20230814 | 134300 | 109323866700 | 118800 | 118400 | 118800 | 118400 | 936 |
| 304 | 20230814 | 134200 | 109212879500 | 118400 | 118300 | 118500 | 118200 | 271 |
| 305 | 20230814 | 134100 | 109180810100 | 118300 | 118300 | 118300 | 118200 | 532 |
| 306 | 20230814 | 134000 | 109117895500 | 118300 | 118200 | 118300 | 118200 | 214 |
| 307 | 20230814 | 133900 | 109092590700 | 118300 | 118100 | 118300 | 118100 | 251 |
| 308 | 20230814 | 133800 | 109062923500 | 118100 | 118100 | 118100 | 118000 | 1385 |
| 309 | 20230814 | 133700 | 108899426400 | 118100 | 118100 | 118200 | 118000 | 1306 |
| 310 | 20230814 | 133600 | 108745183500 | 118100 | 118200 | 118300 | 118100 | 237 |
| 311 | 20230814 | 133500 | 108717173700 | 118200 | 118300 | 118300 | 118200 | 594 |
| 312 | 20230814 | 133400 | 108646928800 | 118300 | 118500 | 118600 | 118200 | 2208 |
| 313 | 20230814 | 133300 | 108385582000 | 118500 | 118700 | 118700 | 118500 | 587 |
| 314 | 20230814 | 133200 | 108316007300 | 118500 | 118400 | 118700 | 118300 | 2488 |
| 315 | 20230814 | 133100 | 108020961900 | 118400 | 118200 | 118400 | 118200 | 394 |
| 316 | 20230814 | 133000 | 107974340200 | 118400 | 118400 | 118400 | 118200 | 249 |
| 317 | 20230814 | 132900 | 107944867500 | 118200 | 118200 | 118400 | 118100 | 1141 |
| 318 | 20230814 | 132800 | 107809952300 | 118200 | 118200 | 118300 | 118000 | 497 |
| 319 | 20230814 | 132700 | 107751235000 | 118200 | 118100 | 118300 | 118000 | 907 |
| 320 | 20230814 | 132600 | 107644148000 | 118100 | 118000 | 118400 | 117900 | 3494 |
| 321 | 20230814 | 132500 | 107231693900 | 118000 | 118100 | 118200 | 117800 | 2079 |
| 322 | 20230814 | 132400 | 106986507700 | 118200 | 118100 | 118500 | 118000 | 960 |
| 323 | 20230814 | 132300 | 106873097000 | 118000 | 118200 | 118200 | 118000 | 4987 |
| 324 | 20230814 | 132200 | 106284479800 | 118200 | 118400 | 118600 | 118200 | 2252 |
| 325 | 20230814 | 132100 | 106018014200 | 118400 | 118700 | 118700 | 118400 | 1516 |
| 326 | 20230814 | 132000 | 105838420900 | 118700 | 118500 | 118700 | 118400 | 1200 |
| 327 | 20230814 | 131900 | 105696162100 | 118700 | 118600 | 118700 | 118500 | 556 |
| 328 | 20230814 | 131800 | 105630225700 | 118600 | 118700 | 118800 | 118600 | 491 |
| 329 | 20230814 | 131700 | 105571943000 | 118700 | 118400 | 118800 | 118400 | 218 |
| 330 | 20230814 | 131600 | 105546097000 | 118500 | 118300 | 118500 | 118200 | 639 |
| 331 | 20230814 | 131500 | 105470475100 | 118300 | 118500 | 118500 | 118200 | 1022 |
| 332 | 20230814 | 131400 | 105349473400 | 118400 | 118400 | 118600 | 118400 | 684 |
| 333 | 20230814 | 131300 | 105268453500 | 118400 | 118300 | 118600 | 118300 | 698 |
| 334 | 20230814 | 131200 | 105185810500 | 118300 | 118500 | 118600 | 118300 | 1071 |
| 335 | 20230814 | 131100 | 105058918400 | 118600 | 119000 | 119000 | 118600 | 2311 |
| 336 | 20230814 | 131000 | 104784250200 | 119000 | 119100 | 119100 | 119000 | 1335 |
| 337 | 20230814 | 130900 | 104625317400 | 119100 | 119000 | 119200 | 119000 | 555 |
| 338 | 20230814 | 130800 | 104559204100 | 119000 | 119000 | 119100 | 119000 | 746 |
| 339 | 20230814 | 130700 | 104470363700 | 119100 | 119100 | 119100 | 119000 | 270 |
| 340 | 20230814 | 130600 | 104438209800 | 119100 | 119000 | 119100 | 119000 | 190 |
| 341 | 20230814 | 130500 | 104415592400 | 119100 | 119100 | 119100 | 119000 | 208 |
| 342 | 20230814 | 130400 | 104390829100 | 119000 | 118900 | 119100 | 118900 | 473 |
| 343 | 20230814 | 130300 | 104334537800 | 119000 | 119000 | 119000 | 118900 | 74 |
| 344 | 20230814 | 130200 | 104325736200 | 119000 | 118900 | 119000 | 118900 | 516 |
| 345 | 20230814 | 130100 | 104264342100 | 118900 | 119100 | 119100 | 118900 | 376 |
| 346 | 20230814 | 130000 | 104219617000 | 119000 | 119000 | 119100 | 118900 | 924 |
| 347 | 20230814 | 125900 | 104109642000 | 119100 | 118900 | 119100 | 118900 | 915 |
| 348 | 20230814 | 125800 | 104000808200 | 118900 | 118700 | 119000 | 118700 | 490 |
| 349 | 20230814 | 125700 | 103942533500 | 118700 | 118700 | 118900 | 118500 | 1669 |
| 350 | 20230814 | 125600 | 103744455700 | 118600 | 118400 | 118700 | 118200 | 1333 |
| 351 | 20230814 | 125500 | 103586529100 | 118300 | 118600 | 118600 | 118000 | 6945 |
| 352 | 20230814 | 125400 | 102764746200 | 118700 | 118800 | 118800 | 118600 | 1039 |
| 353 | 20230814 | 125300 | 102641411200 | 118700 | 118800 | 118800 | 118700 | 545 |
| 354 | 20230814 | 125200 | 102576718300 | 118800 | 118900 | 119000 | 118700 | 1888 |
| 355 | 20230814 | 125100 | 102352546600 | 118800 | 119000 | 119000 | 118800 | 487 |
| 356 | 20230814 | 125000 | 102294647500 | 118900 | 118900 | 119000 | 118700 | 1683 |
| 357 | 20230814 | 124900 | 102094639500 | 118900 | 119200 | 119200 | 118800 | 4455 |
| 358 | 20230814 | 124800 | 101564645400 | 119100 | 119200 | 119200 | 119000 | 2504 |
| 359 | 20230814 | 124700 | 101266396200 | 119200 | 119300 | 119400 | 119100 | 4136 |
| 360 | 20230814 | 124600 | 100773132200 | 119400 | 119400 | 119400 | 119300 | 570 |
| 361 | 20230814 | 124500 | 100705097100 | 119300 | 119400 | 119500 | 119300 | 1932 |
| 362 | 20230814 | 124400 | 100474441000 | 119500 | 119500 | 119600 | 119500 | 1185 |
| 363 | 20230814 | 124300 | 100332812500 | 119500 | 119600 | 119600 | 119500 | 289 |
| 364 | 20230814 | 124200 | 100298266400 | 119500 | 119600 | 119600 | 119500 | 407 |
| 365 | 20230814 | 124100 | 100249597600 | 119500 | 119600 | 119600 | 119500 | 99 |
| 366 | 20230814 | 124000 | 100237761800 | 119600 | 119600 | 119700 | 119600 | 372 |
| 367 | 20230814 | 123900 | 100193266000 | 119700 | 119700 | 119700 | 119600 | 108 |
| 368 | 20230814 | 123800 | 100180339100 | 119700 | 119700 | 119800 | 119600 | 675 |
| 369 | 20230814 | 123700 | 100099586500 | 119700 | 119800 | 119800 | 119700 | 258 |
| 370 | 20230814 | 123600 | 100068688800 | 119800 | 119800 | 119800 | 119700 | 100 |
| 371 | 20230814 | 123500 | 100056709600 | 119800 | 119900 | 119900 | 119800 | 318 |
| 372 | 20230814 | 123400 | 100018608000 | 119900 | 119900 | 119900 | 119800 | 507 |
| 373 | 20230814 | 123300 | 99957830300 | 119900 | 119600 | 120000 | 119600 | 409 |
| 374 | 20230814 | 123200 | 99908800900 | 119800 | 120000 | 120000 | 119600 | 556 |
| 375 | 20230814 | 123100 | 99842214700 | 120000 | 119900 | 120000 | 119900 | 1015 |
| 376 | 20230814 | 123000 | 99720426400 | 120000 | 119700 | 120000 | 119700 | 627 |
| 377 | 20230814 | 122900 | 99645231000 | 119700 | 119700 | 119900 | 119600 | 1375 |
| 378 | 20230814 | 122800 | 99480557200 | 119700 | 119700 | 119800 | 119600 | 267 |
| 379 | 20230814 | 122700 | 99448593100 | 119700 | 119600 | 119800 | 119600 | 531 |
| 380 | 20230814 | 122600 | 99385033200 | 119700 | 119700 | 119800 | 119600 | 720 |
| 381 | 20230814 | 122500 | 99298865800 | 119800 | 119800 | 119900 | 119700 | 1054 |
| 382 | 20230814 | 122400 | 99172607700 | 119800 | 119900 | 119900 | 119800 | 228 |
| 383 | 20230814 | 122300 | 99145276300 | 119800 | 120000 | 120000 | 119800 | 683 |
| 384 | 20230814 | 122200 | 99063357900 | 119900 | 120000 | 120000 | 119900 | 193 |
| 385 | 20230814 | 122100 | 99040213000 | 120000 | 120000 | 120000 | 119900 | 745 |
| 386 | 20230814 | 122000 | 98950821800 | 119900 | 119900 | 120000 | 119900 | 116 |
| 387 | 20230814 | 121900 | 98936906800 | 119900 | 120000 | 120000 | 119900 | 266 |
| 388 | 20230814 | 121800 | 98904995100 | 120000 | 119900 | 120000 | 119900 | 340 |
| 389 | 20230814 | 121700 | 98864221100 | 120000 | 120000 | 120000 | 119900 | 124 |
| 390 | 20230814 | 121600 | 98849349400 | 119900 | 119800 | 120000 | 119800 | 319 |
| 391 | 20230814 | 121500 | 98811100100 | 119800 | 120000 | 120000 | 119800 | 1753 |
| 392 | 20230814 | 121400 | 98600849600 | 120000 | 119900 | 120000 | 119800 | 646 |
| 393 | 20230814 | 121300 | 98523401000 | 119800 | 119800 | 119900 | 119800 | 288 |
| 394 | 20230814 | 121200 | 98488878000 | 119800 | 119800 | 119900 | 119700 | 714 |
| 395 | 20230814 | 121100 | 98403341900 | 119800 | 119900 | 120000 | 119700 | 966 |
| 396 | 20230814 | 121000 | 98287568100 | 119900 | 120000 | 120000 | 119900 | 896 |
| 397 | 20230814 | 120900 | 98180058900 | 120000 | 119900 | 120000 | 119900 | 404 |
| 398 | 20230814 | 120800 | 98131582000 | 119900 | 119900 | 120000 | 119900 | 586 |
| 399 | 20230814 | 120700 | 98061291500 | 119900 | 119900 | 120000 | 119900 | 432 |
| 400 | 20230814 | 120600 | 98009472800 | 119900 | 119900 | 119900 | 119800 | 796 |
| 401 | 20230814 | 120500 | 97914054900 | 119900 | 119900 | 119900 | 119800 | 72 |
| 402 | 20230814 | 120400 | 97905426900 | 119900 | 119800 | 119900 | 119800 | 675 |
| 403 | 20230814 | 120300 | 97824506700 | 119900 | 119800 | 119900 | 119800 | 1087 |
| 404 | 20230814 | 120200 | 97694187600 | 119900 | 119800 | 119900 | 119700 | 929 |
| 405 | 20230814 | 120100 | 97582881300 | 119700 | 119900 | 119900 | 119700 | 392 |
| 406 | 20230814 | 120000 | 97535910600 | 119900 | 119900 | 119900 | 119700 | 406 |
| 407 | 20230814 | 115900 | 97487257700 | 119900 | 119700 | 119900 | 119500 | 434 |
| 408 | 20230814 | 115800 | 97435320900 | 119600 | 119500 | 119600 | 119500 | 323 |
| 409 | 20230814 | 115700 | 97396706900 | 119600 | 119600 | 119700 | 119600 | 317 |
| 410 | 20230814 | 115600 | 97358784700 | 119700 | 119600 | 119700 | 119600 | 135 |
| 411 | 20230814 | 115500 | 97342630800 | 119600 | 119500 | 119700 | 119400 | 1267 |
| 412 | 20230814 | 115400 | 97191244200 | 119500 | 119600 | 119600 | 119400 | 1538 |
| 413 | 20230814 | 115300 | 97007465100 | 119600 | 119700 | 119700 | 119500 | 458 |
| 414 | 20230814 | 115200 | 96952691000 | 119700 | 119700 | 119700 | 119600 | 298 |
| 415 | 20230814 | 115100 | 96917039300 | 119700 | 119700 | 119700 | 119500 | 301 |
| 416 | 20230814 | 115000 | 96881041300 | 119700 | 119800 | 119800 | 119500 | 843 |
| 417 | 20230814 | 114900 | 96780180200 | 119800 | 120000 | 120000 | 119700 | 493 |
| 418 | 20230814 | 114800 | 96721105600 | 120000 | 120000 | 120000 | 119900 | 706 |
| 419 | 20230814 | 114700 | 96636408400 | 120000 | 119700 | 120000 | 119700 | 1103 |
| 420 | 20230814 | 114600 | 96504165600 | 119700 | 119500 | 119800 | 119500 | 469 |
| 421 | 20230814 | 114500 | 96448052300 | 119500 | 119500 | 119700 | 119500 | 385 |
| 422 | 20230814 | 114400 | 96402022300 | 119500 | 119400 | 119600 | 119400 | 588 |
| 423 | 20230814 | 114300 | 96331778000 | 119400 | 119500 | 119600 | 119300 | 1786 |
| 424 | 20230814 | 114200 | 96118487700 | 119500 | 119800 | 119900 | 119500 | 1262 |
| 425 | 20230814 | 114100 | 95967415100 | 119800 | 120000 | 120000 | 119800 | 1201 |
| 426 | 20230814 | 114000 | 95823448900 | 119900 | 119900 | 120000 | 119900 | 796 |
| 427 | 20230814 | 113900 | 95727938200 | 119900 | 119800 | 120000 | 119800 | 2336 |
| 428 | 20230814 | 113800 | 95447852600 | 119900 | 119900 | 119900 | 119800 | 826 |
| 429 | 20230814 | 113700 | 95348826000 | 119900 | 119900 | 119900 | 119800 | 555 |
| 430 | 20230814 | 113600 | 95282321300 | 120000 | 120200 | 120200 | 119800 | 883 |
| 431 | 20230814 | 113500 | 95176351800 | 120300 | 120400 | 120500 | 120000 | 1241 |
| 432 | 20230814 | 113400 | 95027018700 | 120400 | 119900 | 120400 | 119700 | 1883 |
| 433 | 20230814 | 113300 | 94800679400 | 119900 | 119700 | 119900 | 119600 | 648 |
| 434 | 20230814 | 113200 | 94723087300 | 119800 | 119800 | 120000 | 119700 | 896 |
| 435 | 20230814 | 113100 | 94615782600 | 119900 | 119800 | 120000 | 119800 | 2592 |
| 436 | 20230814 | 113000 | 94305037200 | 119800 | 119600 | 119800 | 119600 | 809 |
| 437 | 20230814 | 112900 | 94208206100 | 119600 | 119200 | 119700 | 119200 | 1222 |
| 438 | 20230814 | 112800 | 94062238200 | 119100 | 119900 | 120000 | 119100 | 2988 |
| 439 | 20230814 | 112700 | 93705635300 | 119900 | 119700 | 120000 | 119700 | 1597 |
| 440 | 20230814 | 112600 | 93514272900 | 119700 | 119600 | 119700 | 119400 | 393 |
| 441 | 20230814 | 112500 | 93467293500 | 119200 | 119900 | 119900 | 119200 | 3211 |
| 442 | 20230814 | 112400 | 93083539800 | 119900 | 119800 | 119900 | 119600 | 759 |
| 443 | 20230814 | 112300 | 92992640100 | 119800 | 120200 | 120200 | 119800 | 869 |
| 444 | 20230814 | 112200 | 92888367900 | 120100 | 120200 | 120200 | 120000 | 361 |
| 445 | 20230814 | 112100 | 92845014300 | 120200 | 120400 | 120400 | 120000 | 1198 |
| 446 | 20230814 | 112000 | 92701029600 | 120300 | 120600 | 120600 | 120300 | 1245 |
| 447 | 20230814 | 111900 | 92550995400 | 120600 | 120500 | 120700 | 120400 | 1300 |
| 448 | 20230814 | 111800 | 92394230400 | 120500 | 120800 | 120900 | 120200 | 1852 |
| 449 | 20230814 | 111700 | 92170846900 | 120900 | 120700 | 120900 | 120400 | 1790 |
| 450 | 20230814 | 111600 | 91954757100 | 120600 | 120300 | 120700 | 120200 | 1978 |
| 451 | 20230814 | 111500 | 91716472800 | 120300 | 120300 | 120400 | 120200 | 1397 |
| 452 | 20230814 | 111400 | 91548456800 | 120200 | 120100 | 120500 | 120000 | 1568 |
| 453 | 20230814 | 111300 | 91359932300 | 120000 | 120000 | 120200 | 119900 | 1857 |
| 454 | 20230814 | 111200 | 91136941300 | 120000 | 119800 | 120000 | 119700 | 2052 |
| 455 | 20230814 | 111100 | 90890877900 | 119800 | 119700 | 119900 | 119700 | 1022 |
| 456 | 20230814 | 111000 | 90768478500 | 119800 | 119600 | 119800 | 119600 | 536 |
| 457 | 20230814 | 110900 | 90704326600 | 119700 | 119600 | 119800 | 119500 | 527 |
| 458 | 20230814 | 110800 | 90641276400 | 119600 | 119800 | 119900 | 119600 | 550 |
| 459 | 20230814 | 110700 | 90575430400 | 119800 | 119900 | 120000 | 119800 | 1485 |
| 460 | 20230814 | 110600 | 90397385000 | 119900 | 119900 | 120000 | 119300 | 659 |
| 461 | 20230814 | 110500 | 90318494500 | 119900 | 119300 | 120000 | 119300 | 1279 |
| 462 | 20230814 | 110400 | 90165605400 | 119200 | 119200 | 119300 | 119100 | 1555 |
| 463 | 20230814 | 110300 | 89980224900 | 119200 | 119500 | 119600 | 119200 | 2797 |
| 464 | 20230814 | 110200 | 89646508400 | 119600 | 119600 | 119700 | 119400 | 1336 |
| 465 | 20230814 | 110100 | 89486832200 | 119700 | 119900 | 119900 | 119500 | 1188 |
| 466 | 20230814 | 110000 | 89344645400 | 119900 | 120300 | 120300 | 119800 | 2197 |
| 467 | 20230814 | 105900 | 89080824100 | 120300 | 120100 | 120300 | 119900 | 1438 |
| 468 | 20230814 | 105800 | 88907994800 | 120100 | 120200 | 120200 | 119900 | 1068 |
| 469 | 20230814 | 105700 | 88779823500 | 120100 | 120300 | 120300 | 120000 | 908 |
| 470 | 20230814 | 105600 | 88670683100 | 120300 | 120100 | 120300 | 120100 | 771 |
| 471 | 20230814 | 105500 | 88577997500 | 120100 | 120100 | 120200 | 120000 | 876 |
| 472 | 20230814 | 105400 | 88472797000 | 120200 | 119900 | 120200 | 119900 | 892 |
| 473 | 20230814 | 105300 | 88365639000 | 120000 | 120300 | 120300 | 120000 | 1488 |
| 474 | 20230814 | 105200 | 88186857400 | 120300 | 120000 | 120300 | 120000 | 1362 |
| 475 | 20230814 | 105100 | 88023186900 | 120100 | 119500 | 120100 | 119500 | 1132 |
| 476 | 20230814 | 105000 | 87887541800 | 119400 | 119400 | 119500 | 119300 | 1112 |
| 477 | 20230814 | 104900 | 87754796900 | 119300 | 119700 | 119700 | 119300 | 1030 |
| 478 | 20230814 | 104800 | 87631833700 | 119700 | 119700 | 119800 | 119300 | 2274 |
| 479 | 20230814 | 104700 | 87360051900 | 119800 | 120100 | 120200 | 119600 | 2269 |
| 480 | 20230814 | 104600 | 87088077800 | 120100 | 120100 | 120200 | 120000 | 2146 |
| 481 | 20230814 | 104500 | 86830323600 | 120100 | 119500 | 120200 | 119400 | 3214 |
| 482 | 20230814 | 104400 | 86445020500 | 119500 | 119600 | 119600 | 119400 | 1669 |
| 483 | 20230814 | 104300 | 86245567700 | 119600 | 119300 | 119600 | 119200 | 1673 |
| 484 | 20230814 | 104200 | 86045980100 | 119400 | 119800 | 119900 | 119200 | 4946 |
| 485 | 20230814 | 104100 | 85454833100 | 119700 | 119600 | 119800 | 119500 | 2571 |
| 486 | 20230814 | 104000 | 85147203700 | 119700 | 119700 | 119900 | 119500 | 4148 |
| 487 | 20230814 | 103900 | 84651042800 | 119800 | 119900 | 120000 | 119700 | 1388 |
| 488 | 20230814 | 103800 | 84484653500 | 119900 | 120000 | 120000 | 119900 | 2647 |
| 489 | 20230814 | 103700 | 84167246500 | 120000 | 120100 | 120100 | 119800 | 2110 |
| 490 | 20230814 | 103600 | 83914210700 | 120100 | 120300 | 120400 | 119600 | 4668 |
| 491 | 20230814 | 103500 | 83353956400 | 120300 | 120500 | 120500 | 120300 | 2282 |
| 492 | 20230814 | 103400 | 83079120400 | 120500 | 120200 | 120500 | 120000 | 5694 |
| 493 | 20230814 | 103300 | 82395326200 | 120200 | 120500 | 120600 | 120200 | 3333 |
| 494 | 20230814 | 103200 | 81994089300 | 120700 | 120600 | 120800 | 120500 | 2053 |
| 495 | 20230814 | 103100 | 81746468800 | 120600 | 120500 | 120600 | 120300 | 2602 |
| 496 | 20230814 | 103000 | 81432932500 | 120600 | 120900 | 120900 | 120500 | 2659 |
| 497 | 20230814 | 102900 | 81112164800 | 120900 | 121000 | 121100 | 120800 | 1331 |
| 498 | 20230814 | 102800 | 80951269200 | 121000 | 121300 | 121300 | 120800 | 1574 |
| 499 | 20230814 | 102700 | 80760621600 | 121100 | 121400 | 121400 | 120700 | 5740 |
| 500 | 20230814 | 102600 | 80065566100 | 121500 | 121800 | 121900 | 121400 | 1979 |
| 501 | 20230814 | 102500 | 79824844900 | 121800 | 122100 | 122100 | 121800 | 1291 |
| 502 | 20230814 | 102400 | 79667373200 | 122100 | 122500 | 122500 | 122000 | 1882 |
| 503 | 20230814 | 102300 | 79437187600 | 122500 | 122000 | 122500 | 121700 | 3267 |
| 504 | 20230814 | 102200 | 79038161700 | 122100 | 122200 | 122300 | 121800 | 4061 |
| 505 | 20230814 | 102100 | 78542590600 | 122100 | 122800 | 122800 | 122100 | 4950 |
| 506 | 20230814 | 102000 | 77936357300 | 122800 | 123000 | 123100 | 122600 | 4098 |
| 507 | 20230814 | 101900 | 77432943900 | 123000 | 122700 | 123100 | 122700 | 4405 |
| 508 | 20230814 | 101800 | 76891719900 | 122600 | 123100 | 123200 | 122600 | 6137 |
| 509 | 20230814 | 101700 | 76137181400 | 123100 | 123300 | 123400 | 122300 | 7752 |
| 510 | 20230814 | 101600 | 75184290800 | 123400 | 122900 | 123500 | 122800 | 15000 |
| 511 | 20230814 | 101500 | 73336875800 | 122900 | 121400 | 122900 | 121300 | 28488 |
| 512 | 20230814 | 101400 | 69860178500 | 121400 | 121300 | 121400 | 121200 | 1867 |
| 513 | 20230814 | 101300 | 69633736300 | 121300 | 121400 | 121400 | 121200 | 2569 |
| 514 | 20230814 | 101200 | 69322024600 | 121400 | 121400 | 121600 | 121300 | 4590 |
| 515 | 20230814 | 101100 | 68764512100 | 121500 | 120700 | 121500 | 120600 | 5845 |
| 516 | 20230814 | 101000 | 68056448900 | 120700 | 120800 | 120900 | 120600 | 2189 |
| 517 | 20230814 | 100900 | 67792119800 | 120700 | 120800 | 120900 | 120700 | 2165 |
| 518 | 20230814 | 100800 | 67530591400 | 120700 | 120700 | 120800 | 120400 | 2727 |
| 519 | 20230814 | 100700 | 67201381400 | 120700 | 121100 | 121100 | 120500 | 4231 |
| 520 | 20230814 | 100600 | 66689828500 | 121200 | 120400 | 121200 | 120300 | 4925 |
| 521 | 20230814 | 100500 | 66094098500 | 120400 | 121000 | 121000 | 120300 | 2073 |
| 522 | 20230814 | 100400 | 65844035400 | 120900 | 121200 | 121500 | 120800 | 5417 |
| 523 | 20230814 | 100300 | 65187889700 | 121400 | 120600 | 121500 | 119900 | 8844 |
| 524 | 20230814 | 100200 | 64118452800 | 120700 | 119400 | 120700 | 119300 | 6181 |
| 525 | 20230814 | 100100 | 63377075500 | 119400 | 119600 | 119800 | 119300 | 1313 |
| 526 | 20230814 | 100000 | 63220165400 | 119800 | 119900 | 120000 | 119500 | 1399 |
| 527 | 20230814 | 095900 | 63052544800 | 119900 | 119700 | 119900 | 119400 | 1874 |
| 528 | 20230814 | 095800 | 62828358500 | 119700 | 119000 | 119700 | 119000 | 1613 |
| 529 | 20230814 | 095700 | 62635938700 | 119000 | 118800 | 119100 | 118700 | 3475 |
| 530 | 20230814 | 095600 | 62222949100 | 118800 | 119000 | 119100 | 118800 | 2617 |
| 531 | 20230814 | 095500 | 61911696500 | 119000 | 120000 | 120000 | 119000 | 4853 |
| 532 | 20230814 | 095400 | 61332212400 | 120000 | 119600 | 120000 | 119500 | 2429 |
| 533 | 20230814 | 095300 | 61041485300 | 119500 | 119600 | 119700 | 119200 | 2601 |
| 534 | 20230814 | 095200 | 60730887500 | 119700 | 119900 | 119900 | 119500 | 2316 |
| 535 | 20230814 | 095100 | 60453523000 | 119900 | 119300 | 120500 | 119300 | 7919 |
| 536 | 20230814 | 095000 | 59503577300 | 119400 | 119200 | 119400 | 119100 | 2119 |
| 537 | 20230814 | 094900 | 59250971100 | 119200 | 119400 | 119400 | 119200 | 2445 |
| 538 | 20230814 | 094800 | 58959262900 | 119400 | 119100 | 119500 | 118700 | 3883 |
| 539 | 20230814 | 094700 | 58496685900 | 119000 | 119700 | 119900 | 119000 | 13020 |
| 540 | 20230814 | 094600 | 56942556200 | 119700 | 120300 | 120400 | 119600 | 8737 |
| 541 | 20230814 | 094500 | 55893990800 | 120400 | 120700 | 121000 | 120300 | 4463 |
| 542 | 20230814 | 094400 | 55355405000 | 120700 | 120900 | 120900 | 120400 | 6368 |
| 543 | 20230814 | 094300 | 54587492400 | 120700 | 120800 | 121100 | 120500 | 4353 |
| 544 | 20230814 | 094200 | 54061429800 | 120700 | 121400 | 121400 | 120300 | 10116 |
| 545 | 20230814 | 094100 | 52839797900 | 121500 | 122100 | 122200 | 121400 | 5256 |
| 546 | 20230814 | 094000 | 52199936500 | 122200 | 121800 | 122500 | 121700 | 5429 |
| 547 | 20230814 | 093900 | 51537248800 | 121800 | 121600 | 121800 | 121100 | 7621 |
| 548 | 20230814 | 093800 | 50611937600 | 121700 | 121900 | 122000 | 121500 | 6988 |
| 549 | 20230814 | 093700 | 49761603100 | 122000 | 122600 | 122600 | 121500 | 11662 |
| 550 | 20230814 | 093600 | 48338662700 | 122500 | 123100 | 123200 | 122300 | 10760 |
| 551 | 20230814 | 093500 | 47018749900 | 123100 | 123900 | 124200 | 123100 | 11533 |
| 552 | 20230814 | 093400 | 45589082900 | 123800 | 123600 | 124000 | 123500 | 6661 |
| 553 | 20230814 | 093300 | 44764497900 | 123500 | 123900 | 124200 | 122600 | 16274 |
| 554 | 20230814 | 093200 | 42753313800 | 123900 | 123400 | 124300 | 123400 | 9625 |
| 555 | 20230814 | 093100 | 41561034800 | 123500 | 123500 | 124300 | 123400 | 20755 |
| 556 | 20230814 | 093000 | 38989167600 | 123600 | 123200 | 123600 | 122500 | 13820 |
| 557 | 20230814 | 092900 | 37286592300 | 123300 | 122000 | 123400 | 121900 | 12479 |
| 558 | 20230814 | 092800 | 35754389800 | 122000 | 123200 | 123400 | 121800 | 13313 |
| 559 | 20230814 | 092700 | 34121663800 | 123200 | 123100 | 123600 | 122900 | 15929 |
| 560 | 20230814 | 092600 | 32158063500 | 123000 | 124100 | 124200 | 122800 | 18424 |
| 561 | 20230814 | 092500 | 29883886800 | 124200 | 121800 | 124600 | 121700 | 37817 |
| 562 | 20230814 | 092400 | 25237506600 | 121900 | 122500 | 122500 | 121800 | 12634 |
| 563 | 20230814 | 092300 | 23693516800 | 122400 | 121900 | 122500 | 121700 | 20599 |
| 564 | 20230814 | 092200 | 21178826900 | 121900 | 119700 | 121900 | 119600 | 26676 |
| 565 | 20230814 | 092100 | 17963642100 | 119700 | 119100 | 119700 | 119000 | 17904 |
| 566 | 20230814 | 092000 | 15824772000 | 119100 | 118600 | 119100 | 118500 | 9167 |
| 567 | 20230814 | 091900 | 14735401900 | 118600 | 118800 | 118800 | 118600 | 2335 |
| 568 | 20230814 | 091800 | 14458217800 | 118700 | 118600 | 118900 | 118600 | 1444 |
| 569 | 20230814 | 091700 | 14286713000 | 118600 | 118200 | 118600 | 118000 | 3470 |
| 570 | 20230814 | 091600 | 13876586000 | 118200 | 118500 | 118800 | 118100 | 2715 |
| 571 | 20230814 | 091500 | 13554741900 | 118500 | 118200 | 118600 | 118100 | 1132 |
| 572 | 20230814 | 091400 | 13420722500 | 118200 | 118000 | 118200 | 117900 | 2758 |
| 573 | 20230814 | 091300 | 13095051300 | 118000 | 118800 | 118800 | 117700 | 3333 |
| 574 | 20230814 | 091200 | 12701171100 | 118700 | 117900 | 118700 | 117500 | 3288 |
| 575 | 20230814 | 091100 | 12311746900 | 117900 | 117300 | 117900 | 117000 | 5340 |
| 576 | 20230814 | 091000 | 11684790100 | 117400 | 117100 | 117500 | 117000 | 5001 |
| 577 | 20230814 | 090900 | 11098487400 | 117100 | 117900 | 118000 | 117100 | 5816 |
| 578 | 20230814 | 090800 | 10414961000 | 117900 | 118400 | 118700 | 117900 | 11613 |
| 579 | 20230814 | 090700 | 9042115200 | 118500 | 118600 | 118900 | 118400 | 4274 |
| 580 | 20230814 | 090600 | 8535352700 | 118500 | 118500 | 118600 | 118300 | 5955 |
| 581 | 20230814 | 090500 | 7829885700 | 118500 | 119000 | 119100 | 118300 | 6480 |
| 582 | 20230814 | 090400 | 7060923700 | 118800 | 119200 | 119200 | 118800 | 4773 |
| 583 | 20230814 | 090300 | 6492972900 | 119100 | 119400 | 119600 | 118900 | 5813 |
| 584 | 20230814 | 090200 | 5800056300 | 119400 | 118500 | 119500 | 118200 | 15590 |
| 585 | 20230814 | 090100 | 3947673600 | 118700 | 117500 | 118900 | 117400 | 13812 |
| 586 | 20230814 | 090000 | 2313708300 | 117500 | 118000 | 118100 | 117300 | 16942 |