34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 3 | 20230803 | 183300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20230803 | 183200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20230803 | 183100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20230803 | 183000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20230803 | 182900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20230803 | 182800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20230803 | 182700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20230803 | 182600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20230803 | 182500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20230803 | 182400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20230803 | 182300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20230803 | 182200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20230803 | 182100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20230803 | 182000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20230803 | 181900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20230803 | 181800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20230803 | 181700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20230803 | 181600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20230803 | 181500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20230803 | 181400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20230803 | 181300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20230803 | 181200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20230803 | 181100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20230803 | 181000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20230803 | 180900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20230803 | 180800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20230803 | 180700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20230803 | 180600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20230803 | 180500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20230803 | 180400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 33 | 20230803 | 180300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20230803 | 180200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20230803 | 180100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20230803 | 180000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20230803 | 175900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20230803 | 175800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20230803 | 175700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20230803 | 175600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20230803 | 175500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20230803 | 175400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20230803 | 175300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20230803 | 175200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20230803 | 175100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20230803 | 175000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20230803 | 174900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20230803 | 174800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20230803 | 174700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20230803 | 174600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20230803 | 174500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20230803 | 174400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20230803 | 174300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20230803 | 174200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20230803 | 174100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20230803 | 174000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20230803 | 173900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20230803 | 173800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20230803 | 173700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20230803 | 173600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20230803 | 173500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20230803 | 173400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 63 | 20230803 | 173300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20230803 | 173200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20230803 | 173100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20230803 | 173000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20230803 | 172900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20230803 | 172800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20230803 | 172700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20230803 | 172600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20230803 | 172500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20230803 | 172400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20230803 | 172300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20230803 | 172200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20230803 | 172100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20230803 | 172000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20230803 | 171900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20230803 | 171800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20230803 | 171700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20230803 | 171600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20230803 | 171500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20230803 | 171400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20230803 | 171300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20230803 | 171200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20230803 | 171100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20230803 | 171000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20230803 | 170900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20230803 | 170800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20230803 | 170700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20230803 | 170600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20230803 | 170500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20230803 | 170400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 93 | 20230803 | 170300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20230803 | 170200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20230803 | 170100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20230803 | 170000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20230803 | 165900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20230803 | 165800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20230803 | 165700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20230803 | 165600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20230803 | 165500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20230803 | 165400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20230803 | 165300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20230803 | 165200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20230803 | 165100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20230803 | 165000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20230803 | 164900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20230803 | 164800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20230803 | 164700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20230803 | 164600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20230803 | 164500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20230803 | 164400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20230803 | 164300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20230803 | 164200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20230803 | 164100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20230803 | 164000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20230803 | 163900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20230803 | 163800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20230803 | 163700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20230803 | 163600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20230803 | 163500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20230803 | 163400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 123 | 20230803 | 163300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20230803 | 163200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20230803 | 163100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20230803 | 163000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20230803 | 162900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20230803 | 162800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20230803 | 162700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20230803 | 162600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20230803 | 162500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20230803 | 162400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20230803 | 162300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20230803 | 162200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20230803 | 162100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20230803 | 162000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20230803 | 161900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20230803 | 161800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20230803 | 161700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20230803 | 161600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20230803 | 161500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20230803 | 161400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20230803 | 161300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20230803 | 161200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20230803 | 161100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20230803 | 161000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20230803 | 160900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20230803 | 160800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20230803 | 160700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20230803 | 160600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20230803 | 160500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20230803 | 160400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 153 | 20230803 | 160300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20230803 | 160200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20230803 | 160100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20230803 | 160000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20230803 | 155900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20230803 | 155800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20230803 | 155700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20230803 | 155600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20230803 | 155500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20230803 | 155400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20230803 | 155300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20230803 | 155200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20230803 | 155100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20230803 | 155000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20230803 | 154900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20230803 | 154800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20230803 | 154700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20230803 | 154600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20230803 | 154500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20230803 | 154400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20230803 | 154300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20230803 | 154200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20230803 | 154100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20230803 | 154000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20230803 | 153900 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20230803 | 153800 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20230803 | 153700 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20230803 | 153600 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20230803 | 153500 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20230803 | 153400 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 183 | 20230803 | 153300 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20230803 | 153200 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20230803 | 153100 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20230803 | 153000 | 392831528900 | 149000 | 149000 | 149000 | 149000 | 54598 |
| 187 | 20230803 | 152900 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 188 | 20230803 | 152800 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 189 | 20230803 | 152700 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 190 | 20230803 | 152600 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 191 | 20230803 | 152500 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 192 | 20230803 | 152400 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 193 | 20230803 | 152300 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 194 | 20230803 | 152200 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 195 | 20230803 | 152100 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 196 | 20230803 | 152000 | 384696426900 | 147800 | 147800 | 147800 | 147800 | 0 |
| 197 | 20230803 | 151900 | 384696426900 | 147800 | 147800 | 147900 | 147700 | 13973 |
| 198 | 20230803 | 151800 | 382631330800 | 147600 | 148000 | 148000 | 147600 | 12640 |
| 199 | 20230803 | 151700 | 380762233400 | 147900 | 147400 | 148000 | 147400 | 11548 |
| 200 | 20230803 | 151600 | 379056650300 | 147300 | 148000 | 148200 | 147200 | 15526 |
| 201 | 20230803 | 151500 | 376763057900 | 148100 | 147600 | 148200 | 147500 | 11308 |
| 202 | 20230803 | 151400 | 375089743000 | 147500 | 148300 | 148500 | 147500 | 18301 |
| 203 | 20230803 | 151300 | 372380844800 | 148400 | 147900 | 148500 | 147500 | 14359 |
| 204 | 20230803 | 151200 | 370255994800 | 148000 | 148500 | 148800 | 146800 | 32458 |
| 205 | 20230803 | 151100 | 365457816100 | 148500 | 148400 | 149000 | 148400 | 23869 |
| 206 | 20230803 | 151000 | 361908680100 | 148500 | 147700 | 148500 | 147600 | 28487 |
| 207 | 20230803 | 150900 | 357687755000 | 147700 | 146000 | 147700 | 145900 | 30971 |
| 208 | 20230803 | 150800 | 353137772900 | 145900 | 146300 | 146400 | 145900 | 11878 |
| 209 | 20230803 | 150700 | 351402248400 | 146400 | 145500 | 146400 | 145400 | 9122 |
| 210 | 20230803 | 150600 | 350069678900 | 145500 | 146600 | 146800 | 145400 | 16497 |
| 211 | 20230803 | 150500 | 347657236700 | 146500 | 145700 | 146700 | 145700 | 34661 |
| 212 | 20230803 | 150400 | 342591750200 | 145800 | 144900 | 145800 | 144700 | 23687 |
| 213 | 20230803 | 150300 | 339149951800 | 144800 | 145200 | 145200 | 144800 | 7149 |
| 214 | 20230803 | 150200 | 338113359300 | 145200 | 144500 | 145400 | 144400 | 33946 |
| 215 | 20230803 | 150100 | 333189707900 | 144700 | 143700 | 144700 | 143400 | 8954 |
| 216 | 20230803 | 150000 | 331900690200 | 143700 | 144900 | 144900 | 143400 | 10751 |
| 217 | 20230803 | 145900 | 330349671500 | 144600 | 144100 | 145000 | 144100 | 18712 |
| 218 | 20230803 | 145800 | 327642458500 | 144100 | 143700 | 144200 | 143500 | 13209 |
| 219 | 20230803 | 145700 | 325742272500 | 143700 | 143300 | 143700 | 143300 | 9822 |
| 220 | 20230803 | 145600 | 324332710000 | 143300 | 143900 | 144000 | 143000 | 8839 |
| 221 | 20230803 | 145500 | 323064807900 | 144000 | 142400 | 144000 | 142400 | 24590 |
| 222 | 20230803 | 145400 | 319539105600 | 142500 | 141500 | 142500 | 141500 | 12052 |
| 223 | 20230803 | 145300 | 317828779000 | 141500 | 141100 | 141500 | 141000 | 3929 |
| 224 | 20230803 | 145200 | 317273867000 | 141100 | 140900 | 141200 | 140900 | 3319 |
| 225 | 20230803 | 145100 | 316805965500 | 140800 | 140700 | 140900 | 140500 | 2228 |
| 226 | 20230803 | 145000 | 316492509300 | 140700 | 140600 | 140700 | 140600 | 1825 |
| 227 | 20230803 | 144900 | 316235806800 | 140500 | 140300 | 140600 | 140200 | 1073 |
| 228 | 20230803 | 144800 | 316085227400 | 140300 | 141000 | 141000 | 140000 | 4645 |
| 229 | 20230803 | 144700 | 315432965400 | 140900 | 141000 | 141300 | 140900 | 3079 |
| 230 | 20230803 | 144600 | 314998372300 | 141000 | 140600 | 141000 | 140200 | 1535 |
| 231 | 20230803 | 144500 | 314782310700 | 140600 | 141100 | 141200 | 140000 | 6114 |
| 232 | 20230803 | 144400 | 313922914800 | 141000 | 141500 | 141700 | 141000 | 3144 |
| 233 | 20230803 | 144300 | 313478268400 | 141600 | 140900 | 141700 | 140800 | 5566 |
| 234 | 20230803 | 144200 | 312691240800 | 140800 | 140700 | 140900 | 140100 | 2082 |
| 235 | 20230803 | 144100 | 312398764800 | 140700 | 141800 | 141800 | 140700 | 6558 |
| 236 | 20230803 | 144000 | 311472667700 | 141700 | 141500 | 141800 | 141400 | 5828 |
| 237 | 20230803 | 143900 | 310647036600 | 141500 | 141000 | 141500 | 140900 | 7754 |
| 238 | 20230803 | 143800 | 309552345500 | 140900 | 140100 | 141000 | 140000 | 7442 |
| 239 | 20230803 | 143700 | 308506493000 | 140100 | 140000 | 140100 | 139900 | 1462 |
| 240 | 20230803 | 143600 | 308301790600 | 139900 | 140300 | 140300 | 139900 | 2919 |
| 241 | 20230803 | 143500 | 307892903200 | 140200 | 139900 | 140300 | 139800 | 6878 |
| 242 | 20230803 | 143400 | 306929642800 | 139900 | 139800 | 139900 | 139700 | 1356 |
| 243 | 20230803 | 143300 | 306740085600 | 139700 | 139700 | 139800 | 139600 | 2351 |
| 244 | 20230803 | 143200 | 306411580900 | 139600 | 139200 | 139800 | 139100 | 5011 |
| 245 | 20230803 | 143100 | 305713782300 | 139100 | 139200 | 139200 | 139100 | 765 |
| 246 | 20230803 | 143000 | 305607350000 | 139100 | 139200 | 139200 | 139100 | 1144 |
| 247 | 20230803 | 142900 | 305448202500 | 139200 | 139200 | 139200 | 139100 | 580 |
| 248 | 20230803 | 142800 | 305367514400 | 139200 | 139100 | 139200 | 139000 | 1462 |
| 249 | 20230803 | 142700 | 305164100400 | 139100 | 139400 | 139500 | 139000 | 1439 |
| 250 | 20230803 | 142600 | 304963779800 | 139400 | 139700 | 139800 | 139400 | 1942 |
| 251 | 20230803 | 142500 | 304692855500 | 139700 | 139500 | 139700 | 139400 | 2226 |
| 252 | 20230803 | 142400 | 304382151300 | 139400 | 139400 | 139500 | 139300 | 1275 |
| 253 | 20230803 | 142300 | 304204398600 | 139300 | 139200 | 139300 | 139100 | 2259 |
| 254 | 20230803 | 142200 | 303889878000 | 139200 | 139100 | 139300 | 139000 | 1381 |
| 255 | 20230803 | 142100 | 303697753200 | 139000 | 138400 | 139100 | 138300 | 6762 |
| 256 | 20230803 | 142000 | 302760806700 | 138400 | 138300 | 138400 | 138300 | 1784 |
| 257 | 20230803 | 141900 | 302513949700 | 138300 | 138300 | 138400 | 138300 | 1277 |
| 258 | 20230803 | 141800 | 302337308000 | 138400 | 138300 | 138400 | 138300 | 2019 |
| 259 | 20230803 | 141700 | 302058043000 | 138300 | 138700 | 138700 | 138300 | 2705 |
| 260 | 20230803 | 141600 | 301683319700 | 138700 | 139000 | 139000 | 138500 | 1077 |
| 261 | 20230803 | 141500 | 301533856000 | 139000 | 139300 | 139400 | 138900 | 1494 |
| 262 | 20230803 | 141400 | 301326008400 | 139400 | 139400 | 139500 | 139300 | 3341 |
| 263 | 20230803 | 141300 | 300860429100 | 139400 | 139300 | 139500 | 139200 | 1247 |
| 264 | 20230803 | 141200 | 300686544400 | 139400 | 139200 | 139600 | 139100 | 1396 |
| 265 | 20230803 | 141100 | 300491947900 | 139300 | 138400 | 139300 | 138400 | 2496 |
| 266 | 20230803 | 141000 | 300145921500 | 138500 | 138500 | 138500 | 138200 | 3604 |
| 267 | 20230803 | 140900 | 299647317000 | 138500 | 138600 | 138700 | 138400 | 1882 |
| 268 | 20230803 | 140800 | 299386595700 | 138600 | 138800 | 138900 | 138600 | 1758 |
| 269 | 20230803 | 140700 | 299142799000 | 138900 | 138900 | 139000 | 138800 | 2127 |
| 270 | 20230803 | 140600 | 298847340200 | 138900 | 139000 | 139100 | 138900 | 2441 |
| 271 | 20230803 | 140500 | 298508125400 | 139000 | 139200 | 139300 | 139000 | 5595 |
| 272 | 20230803 | 140400 | 297729989600 | 139200 | 139300 | 139300 | 139200 | 2439 |
| 273 | 20230803 | 140300 | 297390380600 | 139300 | 139300 | 139400 | 139200 | 1649 |
| 274 | 20230803 | 140200 | 297160708500 | 139300 | 139400 | 139500 | 139300 | 1707 |
| 275 | 20230803 | 140100 | 296922842600 | 139400 | 139500 | 139500 | 139300 | 1545 |
| 276 | 20230803 | 140000 | 296707563900 | 139500 | 139500 | 139600 | 139500 | 2565 |
| 277 | 20230803 | 135900 | 296349639300 | 139600 | 139600 | 139700 | 139500 | 1419 |
| 278 | 20230803 | 135800 | 296151579300 | 139600 | 139600 | 139700 | 139600 | 501 |
| 279 | 20230803 | 135700 | 296081638300 | 139600 | 139600 | 139700 | 139600 | 1619 |
| 280 | 20230803 | 135600 | 295855620700 | 139600 | 139600 | 139700 | 139600 | 1829 |
| 281 | 20230803 | 135500 | 295600224400 | 139600 | 139800 | 139800 | 139600 | 2069 |
| 282 | 20230803 | 135400 | 295311152600 | 139900 | 139800 | 139900 | 139800 | 1967 |
| 283 | 20230803 | 135300 | 295036046800 | 139800 | 140000 | 140000 | 139800 | 1989 |
| 284 | 20230803 | 135200 | 294757824000 | 140000 | 139900 | 140000 | 139900 | 686 |
| 285 | 20230803 | 135100 | 294661795700 | 139900 | 139900 | 140000 | 139900 | 1403 |
| 286 | 20230803 | 135000 | 294465478400 | 140000 | 140200 | 140200 | 140000 | 953 |
| 287 | 20230803 | 134900 | 294332022300 | 140200 | 140200 | 140200 | 140000 | 768 |
| 288 | 20230803 | 134800 | 294224448600 | 140200 | 140200 | 140300 | 140100 | 1405 |
| 289 | 20230803 | 134700 | 294027519100 | 140200 | 140200 | 140300 | 140100 | 1433 |
| 290 | 20230803 | 134600 | 293826491400 | 140200 | 140100 | 140200 | 140100 | 1444 |
| 291 | 20230803 | 134500 | 293624073600 | 140200 | 140000 | 140200 | 139900 | 1221 |
| 292 | 20230803 | 134400 | 293453097900 | 139900 | 139800 | 139900 | 139700 | 584 |
| 293 | 20230803 | 134300 | 293371422000 | 139800 | 139700 | 139800 | 139700 | 1015 |
| 294 | 20230803 | 134200 | 293229590700 | 139700 | 139700 | 139700 | 139600 | 566 |
| 295 | 20230803 | 134100 | 293150553600 | 139700 | 139700 | 139800 | 139600 | 407 |
| 296 | 20230803 | 134000 | 293093721100 | 139600 | 139900 | 140100 | 139600 | 1637 |
| 297 | 20230803 | 133900 | 292864557700 | 139900 | 139300 | 140000 | 139300 | 5255 |
| 298 | 20230803 | 133800 | 292131558600 | 139300 | 139500 | 139500 | 139300 | 2022 |
| 299 | 20230803 | 133700 | 291849711600 | 139500 | 139600 | 139600 | 139500 | 1257 |
| 300 | 20230803 | 133600 | 291674335600 | 139500 | 139800 | 139800 | 139500 | 3695 |
| 301 | 20230803 | 133500 | 291158544800 | 139800 | 139900 | 139900 | 139800 | 630 |
| 302 | 20230803 | 133400 | 291070464800 | 139900 | 139900 | 140000 | 139800 | 574 |
| 303 | 20230803 | 133300 | 290990150000 | 140000 | 140000 | 140000 | 139900 | 468 |
| 304 | 20230803 | 133200 | 290924656600 | 140000 | 139900 | 140000 | 139700 | 833 |
| 305 | 20230803 | 133100 | 290808119200 | 139900 | 139600 | 140000 | 139500 | 2395 |
| 306 | 20230803 | 133000 | 290473338500 | 139600 | 139600 | 139700 | 139600 | 1754 |
| 307 | 20230803 | 132900 | 290228425100 | 139700 | 139800 | 139800 | 139600 | 1686 |
| 308 | 20230803 | 132800 | 289992860600 | 139800 | 139800 | 139900 | 139700 | 1660 |
| 309 | 20230803 | 132700 | 289760752900 | 139800 | 140000 | 140000 | 139700 | 2108 |
| 310 | 20230803 | 132600 | 289465776100 | 140000 | 140200 | 140300 | 140000 | 1659 |
| 311 | 20230803 | 132500 | 289233343900 | 140200 | 140400 | 140400 | 140200 | 878 |
| 312 | 20230803 | 132400 | 289110178100 | 140300 | 140500 | 140600 | 140100 | 1656 |
| 313 | 20230803 | 132300 | 288877538700 | 140500 | 140500 | 140700 | 140500 | 1610 |
| 314 | 20230803 | 132200 | 288651295500 | 140500 | 140000 | 140500 | 139900 | 1178 |
| 315 | 20230803 | 132100 | 288486194600 | 140000 | 139700 | 140000 | 139600 | 1948 |
| 316 | 20230803 | 132000 | 288213950100 | 139700 | 139800 | 139900 | 139600 | 2869 |
| 317 | 20230803 | 131900 | 287813142700 | 139700 | 140100 | 140200 | 139700 | 3619 |
| 318 | 20230803 | 131800 | 287306754400 | 140000 | 140500 | 140500 | 140000 | 3408 |
| 319 | 20230803 | 131700 | 286828939800 | 140400 | 140900 | 141000 | 140400 | 2575 |
| 320 | 20230803 | 131600 | 286466380200 | 141000 | 141000 | 141100 | 140800 | 1489 |
| 321 | 20230803 | 131500 | 286256432200 | 141100 | 141200 | 141200 | 141000 | 2407 |
| 322 | 20230803 | 131400 | 285916749200 | 141100 | 140600 | 141200 | 140600 | 4507 |
| 323 | 20230803 | 131300 | 285281251000 | 140700 | 140400 | 140700 | 140400 | 1522 |
| 324 | 20230803 | 131200 | 285067422700 | 140400 | 140400 | 140500 | 140400 | 968 |
| 325 | 20230803 | 131100 | 284931501500 | 140400 | 140500 | 140600 | 140400 | 982 |
| 326 | 20230803 | 131000 | 284793578400 | 140500 | 140500 | 140600 | 140400 | 1092 |
| 327 | 20230803 | 130900 | 284640141400 | 140500 | 140500 | 140600 | 140300 | 1738 |
| 328 | 20230803 | 130800 | 284396044000 | 140500 | 140300 | 140600 | 140100 | 974 |
| 329 | 20230803 | 130700 | 284259292200 | 140300 | 141000 | 141100 | 140100 | 3515 |
| 330 | 20230803 | 130600 | 283764634500 | 141100 | 141100 | 141200 | 141000 | 3687 |
| 331 | 20230803 | 130500 | 283244541100 | 141000 | 140600 | 141100 | 140600 | 3980 |
| 332 | 20230803 | 130400 | 282683587300 | 140600 | 139900 | 140600 | 139900 | 2713 |
| 333 | 20230803 | 130300 | 282303430800 | 140000 | 140200 | 140300 | 139900 | 3379 |
| 334 | 20230803 | 130200 | 281830182400 | 140200 | 141000 | 141100 | 140200 | 4809 |
| 335 | 20230803 | 130100 | 281153554000 | 141000 | 140800 | 141100 | 140800 | 5112 |
| 336 | 20230803 | 130000 | 280432952800 | 140800 | 140600 | 140800 | 140400 | 1791 |
| 337 | 20230803 | 125900 | 280181086900 | 140600 | 140700 | 140800 | 140300 | 5398 |
| 338 | 20230803 | 125800 | 279421964200 | 140700 | 141100 | 141100 | 140600 | 4372 |
| 339 | 20230803 | 125700 | 278806317000 | 141100 | 140800 | 141200 | 140800 | 3568 |
| 340 | 20230803 | 125600 | 278303299300 | 140800 | 140500 | 140900 | 140400 | 2070 |
| 341 | 20230803 | 125500 | 278012204800 | 140400 | 140400 | 140500 | 140300 | 2801 |
| 342 | 20230803 | 125400 | 277618990200 | 140400 | 140200 | 140400 | 140200 | 1401 |
| 343 | 20230803 | 125300 | 277422459400 | 140200 | 140200 | 140200 | 140100 | 1158 |
| 344 | 20230803 | 125200 | 277260120500 | 140100 | 140100 | 140300 | 140000 | 5013 |
| 345 | 20230803 | 125100 | 276557546200 | 140100 | 140000 | 140100 | 139900 | 4279 |
| 346 | 20230803 | 125000 | 275958284600 | 139900 | 140000 | 140000 | 139900 | 652 |
| 347 | 20230803 | 124900 | 275867030100 | 140000 | 139900 | 140000 | 139800 | 2077 |
| 348 | 20230803 | 124800 | 275576374500 | 139800 | 139600 | 140000 | 139600 | 2124 |
| 349 | 20230803 | 124700 | 275279400300 | 139700 | 139800 | 139800 | 139600 | 1148 |
| 350 | 20230803 | 124600 | 275119063600 | 139800 | 139900 | 140000 | 139700 | 1757 |
| 351 | 20230803 | 124500 | 274873247800 | 140000 | 139800 | 140000 | 139700 | 4447 |
| 352 | 20230803 | 124400 | 274251314400 | 139800 | 139700 | 139800 | 139600 | 1097 |
| 353 | 20230803 | 124300 | 274098098300 | 139600 | 139600 | 139600 | 139500 | 1488 |
| 354 | 20230803 | 124200 | 273890389500 | 139500 | 139600 | 139700 | 139500 | 2125 |
| 355 | 20230803 | 124100 | 273593799900 | 139500 | 138900 | 139700 | 138900 | 2358 |
| 356 | 20230803 | 124000 | 273265134700 | 139000 | 138600 | 139000 | 138500 | 1419 |
| 357 | 20230803 | 123900 | 273068294300 | 138500 | 138800 | 138800 | 138500 | 1181 |
| 358 | 20230803 | 123800 | 272904648300 | 138700 | 138800 | 138800 | 138600 | 1322 |
| 359 | 20230803 | 123700 | 272721292900 | 138800 | 139000 | 139000 | 138600 | 1521 |
| 360 | 20230803 | 123600 | 272510058400 | 138900 | 139100 | 139200 | 138800 | 3117 |
| 361 | 20230803 | 123500 | 272076574200 | 139100 | 138300 | 139300 | 138300 | 2432 |
| 362 | 20230803 | 123400 | 271739025700 | 138600 | 138600 | 138700 | 138200 | 4515 |
| 363 | 20230803 | 123300 | 271113958000 | 138600 | 139400 | 139500 | 138600 | 2835 |
| 364 | 20230803 | 123200 | 270720141400 | 139400 | 139600 | 139800 | 139400 | 3568 |
| 365 | 20230803 | 123100 | 270221982900 | 139600 | 140100 | 140400 | 139600 | 4971 |
| 366 | 20230803 | 123000 | 269526414200 | 140100 | 140300 | 140900 | 139900 | 9175 |
| 367 | 20230803 | 122900 | 268237280200 | 140300 | 139900 | 140400 | 139800 | 7113 |
| 368 | 20230803 | 122800 | 267241187800 | 139800 | 139500 | 139900 | 139500 | 5357 |
| 369 | 20230803 | 122700 | 266492552700 | 139600 | 139500 | 139600 | 139100 | 4535 |
| 370 | 20230803 | 122600 | 265860202600 | 139500 | 139400 | 139700 | 139300 | 7346 |
| 371 | 20230803 | 122500 | 264835325800 | 139400 | 138700 | 139400 | 138600 | 2212 |
| 372 | 20230803 | 122400 | 264527819400 | 138700 | 138200 | 138700 | 138200 | 2580 |
| 373 | 20230803 | 122300 | 264170916800 | 138300 | 138100 | 138300 | 138100 | 2491 |
| 374 | 20230803 | 122200 | 263826633800 | 138200 | 137900 | 138200 | 137800 | 1502 |
| 375 | 20230803 | 122100 | 263619359000 | 137900 | 137900 | 138000 | 137900 | 1299 |
| 376 | 20230803 | 122000 | 263440188200 | 138000 | 138100 | 138100 | 137800 | 452 |
| 377 | 20230803 | 121900 | 263377824700 | 138000 | 137800 | 138100 | 137700 | 1502 |
| 378 | 20230803 | 121800 | 263170676000 | 137800 | 137900 | 138000 | 137800 | 1325 |
| 379 | 20230803 | 121700 | 262987928400 | 138000 | 138200 | 138200 | 137900 | 1755 |
| 380 | 20230803 | 121600 | 262745654500 | 138100 | 138300 | 138600 | 137800 | 2442 |
| 381 | 20230803 | 121500 | 262408240900 | 137800 | 137300 | 138500 | 137300 | 3111 |
| 382 | 20230803 | 121400 | 261979928900 | 137400 | 137000 | 137400 | 137000 | 6404 |
| 383 | 20230803 | 121300 | 261102048400 | 137000 | 137100 | 137200 | 137000 | 6309 |
| 384 | 20230803 | 121200 | 260237541200 | 137100 | 137300 | 137400 | 137100 | 4010 |
| 385 | 20230803 | 121100 | 259687330000 | 137400 | 137400 | 137400 | 137300 | 2609 |
| 386 | 20230803 | 121000 | 259328991600 | 137400 | 137600 | 137600 | 137200 | 3423 |
| 387 | 20230803 | 120900 | 258858806300 | 137400 | 137800 | 137800 | 137400 | 4276 |
| 388 | 20230803 | 120800 | 258270585400 | 137700 | 138200 | 138200 | 137600 | 6924 |
| 389 | 20230803 | 120700 | 257315605900 | 138200 | 138400 | 138400 | 138100 | 2215 |
| 390 | 20230803 | 120600 | 257009381100 | 138300 | 138400 | 138500 | 138300 | 1427 |
| 391 | 20230803 | 120500 | 256811935200 | 138400 | 138200 | 138400 | 138100 | 4884 |
| 392 | 20230803 | 120400 | 256136991000 | 138200 | 138100 | 138200 | 138100 | 2639 |
| 393 | 20230803 | 120300 | 255772391500 | 138200 | 138100 | 138300 | 138100 | 2096 |
| 394 | 20230803 | 120200 | 255482743700 | 138200 | 138300 | 138400 | 138100 | 1010 |
| 395 | 20230803 | 120100 | 255343166200 | 138400 | 138700 | 138700 | 138300 | 1868 |
| 396 | 20230803 | 120000 | 255084405200 | 138700 | 138900 | 138900 | 138700 | 2027 |
| 397 | 20230803 | 115900 | 254803121800 | 138900 | 138800 | 139000 | 138800 | 1211 |
| 398 | 20230803 | 115800 | 254634940100 | 138900 | 138900 | 139000 | 138800 | 1255 |
| 399 | 20230803 | 115700 | 254460623500 | 138900 | 138700 | 138900 | 138700 | 1352 |
| 400 | 20230803 | 115600 | 254272942700 | 138800 | 139100 | 139200 | 138800 | 3335 |
| 401 | 20230803 | 115500 | 253809637800 | 139200 | 138900 | 139200 | 138900 | 1926 |
| 402 | 20230803 | 115400 | 253541804600 | 139000 | 139000 | 139500 | 139000 | 3477 |
| 403 | 20230803 | 115300 | 253057602100 | 139000 | 138700 | 139000 | 138700 | 2233 |
| 404 | 20230803 | 115200 | 252747502900 | 138700 | 138300 | 138700 | 138300 | 1780 |
| 405 | 20230803 | 115100 | 252500984700 | 138300 | 137600 | 138300 | 137600 | 2986 |
| 406 | 20230803 | 115000 | 252089074700 | 137700 | 137700 | 137800 | 137500 | 2204 |
| 407 | 20230803 | 114900 | 251785633200 | 137800 | 138000 | 138000 | 137800 | 1580 |
| 408 | 20230803 | 114800 | 251567815400 | 137900 | 138100 | 138200 | 137900 | 3238 |
| 409 | 20230803 | 114700 | 251120859400 | 138100 | 138400 | 138500 | 138100 | 2341 |
| 410 | 20230803 | 114600 | 250797014400 | 138400 | 138600 | 138600 | 138300 | 2401 |
| 411 | 20230803 | 114500 | 250464649400 | 138600 | 138600 | 138800 | 138300 | 2647 |
| 412 | 20230803 | 114400 | 250097905500 | 138700 | 138200 | 138800 | 138100 | 2717 |
| 413 | 20230803 | 114300 | 249721904500 | 138200 | 137200 | 138300 | 137100 | 6825 |
| 414 | 20230803 | 114200 | 248782542100 | 137100 | 137300 | 137600 | 137100 | 5983 |
| 415 | 20230803 | 114100 | 247961185400 | 137300 | 137800 | 137900 | 137300 | 6626 |
| 416 | 20230803 | 114000 | 247050035300 | 137800 | 137900 | 137900 | 137700 | 3156 |
| 417 | 20230803 | 113900 | 246615124200 | 137900 | 138000 | 138000 | 137600 | 3613 |
| 418 | 20230803 | 113800 | 246117115200 | 137900 | 138100 | 138300 | 137900 | 3943 |
| 419 | 20230803 | 113700 | 245572890900 | 138300 | 138800 | 138800 | 138000 | 1609 |
| 420 | 20230803 | 113600 | 245350217300 | 138700 | 138700 | 138900 | 138600 | 3664 |
| 421 | 20230803 | 113500 | 244841910800 | 138800 | 137600 | 138800 | 137400 | 8139 |
| 422 | 20230803 | 113400 | 243719191400 | 137700 | 138100 | 138100 | 137500 | 10750 |
| 423 | 20230803 | 113300 | 242237562200 | 138100 | 138500 | 138500 | 138000 | 6863 |
| 424 | 20230803 | 113200 | 241288966300 | 138400 | 138700 | 138800 | 138400 | 5569 |
| 425 | 20230803 | 113100 | 240517276800 | 138700 | 138900 | 139000 | 138700 | 2191 |
| 426 | 20230803 | 113000 | 240213172100 | 138900 | 139100 | 139100 | 138800 | 3514 |
| 427 | 20230803 | 112900 | 239724843900 | 139100 | 139400 | 139500 | 139100 | 3843 |
| 428 | 20230803 | 112800 | 239189541800 | 139500 | 139500 | 139600 | 139400 | 2609 |
| 429 | 20230803 | 112700 | 238825575600 | 139600 | 139700 | 139800 | 139500 | 3063 |
| 430 | 20230803 | 112600 | 238397745400 | 139800 | 139800 | 139900 | 139700 | 1739 |
| 431 | 20230803 | 112500 | 238154678900 | 139900 | 140100 | 140300 | 139700 | 2016 |
| 432 | 20230803 | 112400 | 237872305900 | 140200 | 140000 | 140300 | 139900 | 1959 |
| 433 | 20230803 | 112300 | 237597908300 | 140100 | 139500 | 140100 | 139400 | 4216 |
| 434 | 20230803 | 112200 | 237008440800 | 139500 | 139700 | 139700 | 139400 | 1211 |
| 435 | 20230803 | 112100 | 236839507700 | 139900 | 139900 | 139900 | 139500 | 2893 |
| 436 | 20230803 | 112000 | 236435194000 | 139800 | 139700 | 139900 | 139500 | 1555 |
| 437 | 20230803 | 111900 | 236217905400 | 139800 | 139100 | 139800 | 139000 | 1472 |
| 438 | 20230803 | 111800 | 236012977600 | 139100 | 138900 | 139100 | 138700 | 3602 |
| 439 | 20230803 | 111700 | 235512532700 | 138900 | 139500 | 139600 | 138700 | 7428 |
| 440 | 20230803 | 111600 | 234478578200 | 139500 | 139800 | 140000 | 139500 | 3940 |
| 441 | 20230803 | 111500 | 233928199500 | 139800 | 139800 | 139900 | 139700 | 937 |
| 442 | 20230803 | 111400 | 233797220300 | 139900 | 139800 | 139900 | 139600 | 958 |
| 443 | 20230803 | 111300 | 233663314200 | 139800 | 140200 | 140200 | 139700 | 3351 |
| 444 | 20230803 | 111200 | 233194403300 | 140100 | 140000 | 140300 | 139800 | 2363 |
| 445 | 20230803 | 111100 | 232863642000 | 139900 | 139600 | 140000 | 139500 | 2908 |
| 446 | 20230803 | 111000 | 232456880300 | 139600 | 139400 | 139600 | 139400 | 2786 |
| 447 | 20230803 | 110900 | 232068244800 | 139500 | 139400 | 139500 | 139400 | 3254 |
| 448 | 20230803 | 110800 | 231614417600 | 139400 | 139500 | 139600 | 139400 | 1336 |
| 449 | 20230803 | 110700 | 231428078200 | 139500 | 139600 | 139700 | 139400 | 3768 |
| 450 | 20230803 | 110600 | 230902319100 | 139700 | 139700 | 139700 | 139600 | 3117 |
| 451 | 20230803 | 110500 | 230467102200 | 139700 | 139600 | 139700 | 139600 | 2148 |
| 452 | 20230803 | 110400 | 230167176100 | 139600 | 139600 | 139700 | 139400 | 1372 |
| 453 | 20230803 | 110300 | 229975754600 | 139700 | 140100 | 140100 | 139200 | 5883 |
| 454 | 20230803 | 110200 | 229152869400 | 140000 | 140200 | 140300 | 140000 | 4002 |
| 455 | 20230803 | 110100 | 228592144600 | 140000 | 138900 | 140200 | 138900 | 5136 |
| 456 | 20230803 | 110000 | 227874267000 | 138900 | 139400 | 139500 | 138600 | 4206 |
| 457 | 20230803 | 105900 | 227289890200 | 139400 | 139900 | 140000 | 139400 | 5026 |
| 458 | 20230803 | 105800 | 226588039100 | 140000 | 138400 | 140000 | 138300 | 8628 |
| 459 | 20230803 | 105700 | 225391192100 | 138400 | 139300 | 139300 | 138300 | 10860 |
| 460 | 20230803 | 105600 | 223885556800 | 139200 | 139200 | 140100 | 139200 | 4472 |
| 461 | 20230803 | 105500 | 223261601700 | 139200 | 140000 | 140000 | 139100 | 5280 |
| 462 | 20230803 | 105400 | 222526004700 | 140000 | 138900 | 140300 | 138700 | 8681 |
| 463 | 20230803 | 105300 | 221315429000 | 138800 | 140100 | 140200 | 138800 | 13686 |
| 464 | 20230803 | 105200 | 219404971800 | 140200 | 141000 | 141100 | 140100 | 6964 |
| 465 | 20230803 | 105100 | 218427311900 | 141000 | 141300 | 141400 | 141000 | 4313 |
| 466 | 20230803 | 105000 | 217818069600 | 141200 | 140500 | 141300 | 140500 | 4495 |
| 467 | 20230803 | 104900 | 217185104300 | 140500 | 140400 | 140600 | 140300 | 6624 |
| 468 | 20230803 | 104800 | 216254707300 | 140400 | 140800 | 140800 | 140400 | 7153 |
| 469 | 20230803 | 104700 | 215249284500 | 140800 | 141100 | 141100 | 140700 | 5438 |
| 470 | 20230803 | 104600 | 214482764100 | 141100 | 141400 | 141500 | 141000 | 3178 |
| 471 | 20230803 | 104500 | 214033698400 | 141500 | 141400 | 141600 | 141000 | 6337 |
| 472 | 20230803 | 104400 | 213138819900 | 141400 | 141900 | 141900 | 141300 | 5863 |
| 473 | 20230803 | 104300 | 212308557100 | 141900 | 142500 | 142500 | 141900 | 9306 |
| 474 | 20230803 | 104200 | 210986467200 | 142500 | 142900 | 142900 | 142300 | 3510 |
| 475 | 20230803 | 104100 | 210485914700 | 142800 | 142700 | 142900 | 142600 | 1935 |
| 476 | 20230803 | 104000 | 210209665300 | 142600 | 142400 | 142700 | 142200 | 4132 |
| 477 | 20230803 | 103900 | 209621328700 | 142400 | 142800 | 142800 | 142300 | 6620 |
| 478 | 20230803 | 103800 | 208677619900 | 142800 | 142900 | 143000 | 142700 | 2692 |
| 479 | 20230803 | 103700 | 208293084600 | 142800 | 143000 | 143000 | 142700 | 2892 |
| 480 | 20230803 | 103600 | 207879992700 | 143000 | 143300 | 143300 | 142900 | 3256 |
| 481 | 20230803 | 103500 | 207414076800 | 143200 | 143200 | 143300 | 142900 | 3726 |
| 482 | 20230803 | 103400 | 206880797300 | 143200 | 143100 | 143300 | 143000 | 2249 |
| 483 | 20230803 | 103300 | 206558775300 | 143000 | 142800 | 143100 | 142800 | 3235 |
| 484 | 20230803 | 103200 | 206096293700 | 142900 | 143200 | 143300 | 142800 | 4425 |
| 485 | 20230803 | 103100 | 205463227600 | 143100 | 144000 | 144100 | 143000 | 7510 |
| 486 | 20230803 | 103000 | 204384703700 | 144000 | 143200 | 144100 | 143100 | 8858 |
| 487 | 20230803 | 102900 | 203111192700 | 143300 | 142500 | 143300 | 142400 | 5031 |
| 488 | 20230803 | 102800 | 202392326300 | 142400 | 141800 | 142400 | 141700 | 5121 |
| 489 | 20230803 | 102700 | 201665310000 | 141900 | 142200 | 142200 | 141800 | 4430 |
| 490 | 20230803 | 102600 | 201036387200 | 142100 | 142500 | 142600 | 142100 | 4807 |
| 491 | 20230803 | 102500 | 200352034100 | 142500 | 142800 | 142800 | 142400 | 2381 |
| 492 | 20230803 | 102400 | 200012654400 | 142800 | 143200 | 143400 | 142800 | 3859 |
| 493 | 20230803 | 102300 | 199460371900 | 143300 | 143200 | 143400 | 143000 | 3310 |
| 494 | 20230803 | 102200 | 198986458900 | 143200 | 142700 | 143600 | 142600 | 3726 |
| 495 | 20230803 | 102100 | 198452968200 | 142700 | 143000 | 143000 | 142200 | 5358 |
| 496 | 20230803 | 102000 | 197689066600 | 142900 | 143500 | 143600 | 142900 | 3924 |
| 497 | 20230803 | 101900 | 197126486000 | 143500 | 143600 | 143700 | 143000 | 3259 |
| 498 | 20230803 | 101800 | 196659037900 | 143700 | 142700 | 144300 | 142600 | 10712 |
| 499 | 20230803 | 101700 | 195122245600 | 142600 | 142200 | 142800 | 142200 | 4176 |
| 500 | 20230803 | 101600 | 194526884700 | 142300 | 142000 | 142300 | 141900 | 2715 |
| 501 | 20230803 | 101500 | 194141022800 | 142000 | 141900 | 142000 | 141800 | 3793 |
| 502 | 20230803 | 101400 | 193602738800 | 141900 | 142300 | 142400 | 141800 | 5017 |
| 503 | 20230803 | 101300 | 192890506400 | 142400 | 142100 | 142800 | 142100 | 6290 |
| 504 | 20230803 | 101200 | 191994330600 | 142300 | 141800 | 142300 | 141500 | 7856 |
| 505 | 20230803 | 101100 | 190878831100 | 141500 | 140600 | 141700 | 140500 | 7955 |
| 506 | 20230803 | 101000 | 189757054400 | 140500 | 141100 | 141200 | 140500 | 12354 |
| 507 | 20230803 | 100900 | 188017062500 | 141100 | 141800 | 141900 | 141100 | 9960 |
| 508 | 20230803 | 100800 | 186607031800 | 141800 | 142000 | 142000 | 141500 | 5352 |
| 509 | 20230803 | 100700 | 185848660900 | 142000 | 141400 | 142500 | 141400 | 11089 |
| 510 | 20230803 | 100600 | 184273906100 | 141400 | 141900 | 142000 | 141100 | 15478 |
| 511 | 20230803 | 100500 | 182083726100 | 141700 | 143900 | 144000 | 141300 | 14412 |
| 512 | 20230803 | 100400 | 180022218600 | 144100 | 144200 | 144300 | 143800 | 7991 |
| 513 | 20230803 | 100300 | 178870955500 | 144200 | 143600 | 144200 | 143600 | 6992 |
| 514 | 20230803 | 100200 | 177864314800 | 143900 | 145000 | 145100 | 143400 | 10359 |
| 515 | 20230803 | 100100 | 176370305700 | 145100 | 145300 | 145500 | 144900 | 11532 |
| 516 | 20230803 | 100000 | 174695548800 | 145400 | 144200 | 145500 | 144100 | 33153 |
| 517 | 20230803 | 095900 | 169890366300 | 144200 | 143600 | 144300 | 143400 | 9990 |
| 518 | 20230803 | 095800 | 168453247600 | 143700 | 144100 | 144300 | 143600 | 10322 |
| 519 | 20230803 | 095700 | 166967243200 | 144000 | 143900 | 144500 | 143800 | 8806 |
| 520 | 20230803 | 095600 | 165698682800 | 143900 | 144700 | 144900 | 143700 | 14453 |
| 521 | 20230803 | 095500 | 163611463300 | 144700 | 144800 | 145200 | 144600 | 13792 |
| 522 | 20230803 | 095400 | 161612317900 | 144800 | 145100 | 145200 | 144000 | 16923 |
| 523 | 20230803 | 095300 | 159166335100 | 145100 | 144700 | 145300 | 144300 | 23054 |
| 524 | 20230803 | 095200 | 155824000200 | 144700 | 144300 | 145400 | 144000 | 43295 |
| 525 | 20230803 | 095100 | 149551868500 | 144200 | 141400 | 144300 | 141300 | 28350 |
| 526 | 20230803 | 095000 | 145498876600 | 141400 | 141800 | 142000 | 141400 | 5026 |
| 527 | 20230803 | 094900 | 144786949900 | 141400 | 141900 | 142400 | 141000 | 12021 |
| 528 | 20230803 | 094800 | 143080935000 | 141900 | 141600 | 141900 | 141400 | 8282 |
| 529 | 20230803 | 094700 | 141906838400 | 141700 | 141800 | 141900 | 141400 | 6116 |
| 530 | 20230803 | 094600 | 141040546800 | 141700 | 140600 | 141800 | 140500 | 9818 |
| 531 | 20230803 | 094500 | 139657269100 | 140700 | 141000 | 141100 | 140500 | 5177 |
| 532 | 20230803 | 094400 | 138928147400 | 141000 | 141700 | 141700 | 141000 | 12026 |
| 533 | 20230803 | 094300 | 137229202100 | 141700 | 141500 | 141800 | 141400 | 5707 |
| 534 | 20230803 | 094200 | 136421158700 | 141500 | 141500 | 141900 | 141400 | 9439 |
| 535 | 20230803 | 094100 | 135084055800 | 141500 | 141900 | 142200 | 141400 | 21568 |
| 536 | 20230803 | 094000 | 132025960900 | 142000 | 140300 | 142000 | 140200 | 13916 |
| 537 | 20230803 | 093900 | 130056716800 | 140300 | 139600 | 140900 | 139500 | 9487 |
| 538 | 20230803 | 093800 | 128728184300 | 139500 | 140100 | 140200 | 139100 | 9656 |
| 539 | 20230803 | 093700 | 127378652400 | 140200 | 140300 | 140400 | 140100 | 7594 |
| 540 | 20230803 | 093600 | 126313632500 | 140300 | 141500 | 141700 | 140000 | 18752 |
| 541 | 20230803 | 093500 | 123674325600 | 141500 | 140100 | 141700 | 140100 | 23823 |
| 542 | 20230803 | 093400 | 120319558100 | 140100 | 139800 | 140200 | 139700 | 18714 |
| 543 | 20230803 | 093300 | 117699653400 | 139800 | 139000 | 139800 | 138800 | 13681 |
| 544 | 20230803 | 093200 | 115793259800 | 138900 | 138600 | 139000 | 138500 | 4349 |
| 545 | 20230803 | 093100 | 115190143900 | 138700 | 138600 | 139000 | 138400 | 5745 |
| 546 | 20230803 | 093000 | 114393378800 | 138700 | 138900 | 139000 | 138400 | 5184 |
| 547 | 20230803 | 092900 | 113674475300 | 138900 | 138400 | 139300 | 138300 | 11013 |
| 548 | 20230803 | 092800 | 112145803200 | 138400 | 138100 | 138800 | 138000 | 8469 |
| 549 | 20230803 | 092700 | 110973483500 | 138200 | 138800 | 138900 | 137300 | 13942 |
| 550 | 20230803 | 092600 | 109050073700 | 138900 | 139600 | 139800 | 138900 | 18770 |
| 551 | 20230803 | 092500 | 106434974600 | 139500 | 139400 | 140000 | 139300 | 31597 |
| 552 | 20230803 | 092400 | 102021782100 | 139500 | 139400 | 139500 | 138500 | 21932 |
| 553 | 20230803 | 092300 | 98968069200 | 139300 | 139000 | 139400 | 138900 | 24182 |
| 554 | 20230803 | 092200 | 95603961900 | 139000 | 138900 | 139000 | 138000 | 19980 |
| 555 | 20230803 | 092100 | 92837561000 | 139000 | 138100 | 139100 | 138000 | 29054 |
| 556 | 20230803 | 092000 | 88811256800 | 138000 | 136900 | 138400 | 136700 | 21517 |
| 557 | 20230803 | 091900 | 85848566600 | 136900 | 136000 | 137200 | 135500 | 12794 |
| 558 | 20230803 | 091800 | 84105759600 | 136000 | 136200 | 137200 | 135900 | 15808 |
| 559 | 20230803 | 091700 | 81946424700 | 136200 | 136400 | 137000 | 136000 | 14026 |
| 560 | 20230803 | 091600 | 80031023600 | 136400 | 135800 | 136700 | 135100 | 23894 |
| 561 | 20230803 | 091500 | 76790398200 | 135900 | 136300 | 136500 | 135000 | 30935 |
| 562 | 20230803 | 091400 | 72600545000 | 136100 | 138200 | 138200 | 135500 | 27910 |
| 563 | 20230803 | 091300 | 68792548600 | 138200 | 136700 | 138700 | 136600 | 26271 |
| 564 | 20230803 | 091200 | 65171356400 | 136700 | 137500 | 137500 | 136000 | 30545 |
| 565 | 20230803 | 091100 | 60995871600 | 137400 | 138600 | 139300 | 137000 | 27733 |
| 566 | 20230803 | 091000 | 57165621600 | 138600 | 138000 | 138700 | 137300 | 33661 |
| 567 | 20230803 | 090900 | 52526603900 | 138000 | 139500 | 139700 | 137800 | 30845 |
| 568 | 20230803 | 090800 | 48260981800 | 139700 | 140900 | 141000 | 139100 | 25537 |
| 569 | 20230803 | 090700 | 44675392400 | 141000 | 139700 | 141000 | 138600 | 37461 |
| 570 | 20230803 | 090600 | 39446423600 | 139900 | 140400 | 140600 | 139600 | 40764 |
| 571 | 20230803 | 090500 | 33736497400 | 140400 | 142200 | 142500 | 140300 | 20464 |
| 572 | 20230803 | 090400 | 30839926100 | 142300 | 140500 | 142600 | 140400 | 32062 |
| 573 | 20230803 | 090300 | 26301682600 | 140500 | 143800 | 143900 | 140000 | 35220 |
| 574 | 20230803 | 090200 | 21297627300 | 143800 | 144800 | 145300 | 143200 | 33352 |
| 575 | 20230803 | 090100 | 16490506800 | 144800 | 145700 | 145800 | 143000 | 43158 |
| 576 | 20230803 | 090000 | 10257097900 | 145800 | 146100 | 146300 | 144900 | 69517 |