34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 3 | 20230804 | 183300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 4 | 20230804 | 183200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 5 | 20230804 | 183100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 6 | 20230804 | 183000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 7 | 20230804 | 182900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 8 | 20230804 | 182800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 9 | 20230804 | 182700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 10 | 20230804 | 182600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 11 | 20230804 | 182500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 12 | 20230804 | 182400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 13 | 20230804 | 182300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 14 | 20230804 | 182200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 15 | 20230804 | 182100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 16 | 20230804 | 182000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 17 | 20230804 | 181900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 18 | 20230804 | 181800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 19 | 20230804 | 181700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 20 | 20230804 | 181600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 21 | 20230804 | 181500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 22 | 20230804 | 181400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 23 | 20230804 | 181300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 24 | 20230804 | 181200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 25 | 20230804 | 181100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 26 | 20230804 | 181000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 27 | 20230804 | 180900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 28 | 20230804 | 180800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 29 | 20230804 | 180700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 30 | 20230804 | 180600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 31 | 20230804 | 180500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 32 | 20230804 | 180400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 33 | 20230804 | 180300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 34 | 20230804 | 180200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 35 | 20230804 | 180100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 36 | 20230804 | 180000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 37 | 20230804 | 175900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 38 | 20230804 | 175800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 39 | 20230804 | 175700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 40 | 20230804 | 175600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 41 | 20230804 | 175500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 42 | 20230804 | 175400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 43 | 20230804 | 175300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 44 | 20230804 | 175200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 45 | 20230804 | 175100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 46 | 20230804 | 175000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 47 | 20230804 | 174900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 48 | 20230804 | 174800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 49 | 20230804 | 174700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 50 | 20230804 | 174600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 51 | 20230804 | 174500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 52 | 20230804 | 174400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 53 | 20230804 | 174300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 54 | 20230804 | 174200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 55 | 20230804 | 174100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 56 | 20230804 | 174000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 57 | 20230804 | 173900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 58 | 20230804 | 173800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 59 | 20230804 | 173700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 60 | 20230804 | 173600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 61 | 20230804 | 173500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 62 | 20230804 | 173400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 63 | 20230804 | 173300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 64 | 20230804 | 173200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 65 | 20230804 | 173100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 66 | 20230804 | 173000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 67 | 20230804 | 172900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 68 | 20230804 | 172800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 69 | 20230804 | 172700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 70 | 20230804 | 172600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 71 | 20230804 | 172500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 72 | 20230804 | 172400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 73 | 20230804 | 172300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 74 | 20230804 | 172200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 75 | 20230804 | 172100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 76 | 20230804 | 172000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 77 | 20230804 | 171900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 78 | 20230804 | 171800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 79 | 20230804 | 171700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 80 | 20230804 | 171600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 81 | 20230804 | 171500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 82 | 20230804 | 171400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 83 | 20230804 | 171300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 84 | 20230804 | 171200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 85 | 20230804 | 171100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 86 | 20230804 | 171000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 87 | 20230804 | 170900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 88 | 20230804 | 170800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 89 | 20230804 | 170700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 90 | 20230804 | 170600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 91 | 20230804 | 170500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 92 | 20230804 | 170400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 93 | 20230804 | 170300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 94 | 20230804 | 170200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 95 | 20230804 | 170100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 96 | 20230804 | 170000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 97 | 20230804 | 165900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 98 | 20230804 | 165800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 99 | 20230804 | 165700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 100 | 20230804 | 165600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 101 | 20230804 | 165500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 102 | 20230804 | 165400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 103 | 20230804 | 165300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 104 | 20230804 | 165200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 105 | 20230804 | 165100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 106 | 20230804 | 165000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 107 | 20230804 | 164900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 108 | 20230804 | 164800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 109 | 20230804 | 164700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 110 | 20230804 | 164600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 111 | 20230804 | 164500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 112 | 20230804 | 164400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 113 | 20230804 | 164300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 114 | 20230804 | 164200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 115 | 20230804 | 164100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 116 | 20230804 | 164000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 117 | 20230804 | 163900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 118 | 20230804 | 163800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 119 | 20230804 | 163700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 120 | 20230804 | 163600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 121 | 20230804 | 163500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 122 | 20230804 | 163400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 123 | 20230804 | 163300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 124 | 20230804 | 163200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 125 | 20230804 | 163100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 126 | 20230804 | 163000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 127 | 20230804 | 162900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 128 | 20230804 | 162800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 129 | 20230804 | 162700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 130 | 20230804 | 162600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 131 | 20230804 | 162500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 132 | 20230804 | 162400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 133 | 20230804 | 162300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 134 | 20230804 | 162200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 135 | 20230804 | 162100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 136 | 20230804 | 162000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 137 | 20230804 | 161900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 138 | 20230804 | 161800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 139 | 20230804 | 161700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 140 | 20230804 | 161600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 141 | 20230804 | 161500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 142 | 20230804 | 161400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 143 | 20230804 | 161300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 144 | 20230804 | 161200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 145 | 20230804 | 161100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 146 | 20230804 | 161000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 147 | 20230804 | 160900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 148 | 20230804 | 160800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 149 | 20230804 | 160700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 150 | 20230804 | 160600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 151 | 20230804 | 160500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 152 | 20230804 | 160400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 153 | 20230804 | 160300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 154 | 20230804 | 160200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 155 | 20230804 | 160100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 156 | 20230804 | 160000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 157 | 20230804 | 155900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 158 | 20230804 | 155800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 159 | 20230804 | 155700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 160 | 20230804 | 155600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 161 | 20230804 | 155500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 162 | 20230804 | 155400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 163 | 20230804 | 155300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 164 | 20230804 | 155200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 165 | 20230804 | 155100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 166 | 20230804 | 155000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 167 | 20230804 | 154900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 168 | 20230804 | 154800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 169 | 20230804 | 154700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 170 | 20230804 | 154600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 171 | 20230804 | 154500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 172 | 20230804 | 154400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 173 | 20230804 | 154300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 174 | 20230804 | 154200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 175 | 20230804 | 154100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 176 | 20230804 | 154000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 177 | 20230804 | 153900 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 178 | 20230804 | 153800 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 179 | 20230804 | 153700 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 180 | 20230804 | 153600 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 181 | 20230804 | 153500 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 182 | 20230804 | 153400 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 183 | 20230804 | 153300 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 184 | 20230804 | 153200 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 185 | 20230804 | 153100 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 186 | 20230804 | 153000 | 342230630700 | 155400 | 155400 | 155400 | 155400 | 43175 |
| 187 | 20230804 | 152900 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 188 | 20230804 | 152800 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 189 | 20230804 | 152700 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 190 | 20230804 | 152600 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 191 | 20230804 | 152500 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 192 | 20230804 | 152400 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 193 | 20230804 | 152300 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 194 | 20230804 | 152200 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 195 | 20230804 | 152100 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 196 | 20230804 | 152000 | 335521235700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 197 | 20230804 | 151900 | 335521235700 | 155300 | 155100 | 155500 | 155000 | 18570 |
| 198 | 20230804 | 151800 | 332639471000 | 155100 | 154500 | 155100 | 154500 | 13979 |
| 199 | 20230804 | 151700 | 330474512300 | 154600 | 154600 | 154600 | 154400 | 5722 |
| 200 | 20230804 | 151600 | 329590363700 | 154600 | 155000 | 155200 | 154400 | 12832 |
| 201 | 20230804 | 151500 | 327604335600 | 155100 | 154800 | 155200 | 154600 | 9697 |
| 202 | 20230804 | 151400 | 326101433900 | 154700 | 154600 | 154900 | 154500 | 3788 |
| 203 | 20230804 | 151300 | 325515833000 | 154500 | 155200 | 155200 | 154500 | 7222 |
| 204 | 20230804 | 151200 | 324397552100 | 155200 | 154800 | 155400 | 154800 | 6600 |
| 205 | 20230804 | 151100 | 323373883900 | 154900 | 154500 | 154900 | 154200 | 6658 |
| 206 | 20230804 | 151000 | 322344453100 | 154600 | 155400 | 155500 | 154200 | 8919 |
| 207 | 20230804 | 150900 | 320961808000 | 155400 | 155100 | 155500 | 154900 | 7413 |
| 208 | 20230804 | 150800 | 319810980100 | 155200 | 153900 | 155200 | 153700 | 10830 |
| 209 | 20230804 | 150700 | 318136600600 | 153800 | 154200 | 154300 | 153800 | 9703 |
| 210 | 20230804 | 150600 | 316642286200 | 154200 | 154600 | 154700 | 154100 | 11311 |
| 211 | 20230804 | 150500 | 314895037400 | 154700 | 155300 | 155300 | 154600 | 7200 |
| 212 | 20230804 | 150400 | 313778424100 | 155200 | 155300 | 155500 | 155100 | 6586 |
| 213 | 20230804 | 150300 | 312755469400 | 155300 | 156000 | 156100 | 155300 | 11190 |
| 214 | 20230804 | 150200 | 311013330800 | 156000 | 155400 | 156300 | 155300 | 11234 |
| 215 | 20230804 | 150100 | 309261740900 | 155400 | 154600 | 155400 | 154500 | 13168 |
| 216 | 20230804 | 150000 | 307222253000 | 154700 | 155300 | 155300 | 154000 | 25108 |
| 217 | 20230804 | 145900 | 303339344500 | 155200 | 157100 | 157100 | 155100 | 23001 |
| 218 | 20230804 | 145800 | 299752605500 | 157100 | 157000 | 157300 | 156800 | 14658 |
| 219 | 20230804 | 145700 | 297450257100 | 157100 | 157400 | 157600 | 157000 | 15018 |
| 220 | 20230804 | 145600 | 295087391600 | 157400 | 157400 | 157700 | 157100 | 17613 |
| 221 | 20230804 | 145500 | 292313981400 | 157500 | 157000 | 157500 | 156900 | 11613 |
| 222 | 20230804 | 145400 | 290487740100 | 157000 | 157600 | 157900 | 156800 | 26515 |
| 223 | 20230804 | 145300 | 286315876000 | 157600 | 157200 | 157600 | 156900 | 24907 |
| 224 | 20230804 | 145200 | 282401589000 | 157300 | 156400 | 158400 | 156400 | 53203 |
| 225 | 20230804 | 145100 | 274028549300 | 156500 | 156000 | 156500 | 155500 | 21637 |
| 226 | 20230804 | 145000 | 270653647500 | 155900 | 156400 | 156500 | 155700 | 27021 |
| 227 | 20230804 | 144900 | 266431557400 | 156400 | 155000 | 156500 | 154900 | 43104 |
| 228 | 20230804 | 144800 | 259714972000 | 154900 | 154500 | 155000 | 154400 | 14562 |
| 229 | 20230804 | 144700 | 257459671700 | 154400 | 154200 | 154500 | 154000 | 8162 |
| 230 | 20230804 | 144600 | 256200782900 | 154300 | 154000 | 155000 | 153900 | 14271 |
| 231 | 20230804 | 144500 | 253993800700 | 153900 | 153700 | 153900 | 153500 | 12162 |
| 232 | 20230804 | 144400 | 252124129400 | 153700 | 154100 | 154300 | 153600 | 11650 |
| 233 | 20230804 | 144300 | 250332182000 | 154100 | 154200 | 154200 | 152900 | 14812 |
| 234 | 20230804 | 144200 | 248056540100 | 154100 | 154400 | 155500 | 154100 | 49717 |
| 235 | 20230804 | 144100 | 240352287500 | 154500 | 153100 | 154500 | 153000 | 16877 |
| 236 | 20230804 | 144000 | 237755895500 | 153100 | 154800 | 154800 | 152000 | 16921 |
| 237 | 20230804 | 143900 | 235159027600 | 154700 | 153100 | 154800 | 152300 | 54344 |
| 238 | 20230804 | 143800 | 226782326400 | 153100 | 151600 | 153600 | 151500 | 26086 |
| 239 | 20230804 | 143700 | 222797645200 | 151600 | 151500 | 151600 | 151400 | 1157 |
| 240 | 20230804 | 143600 | 222622368600 | 151600 | 151500 | 151600 | 151500 | 1006 |
| 241 | 20230804 | 143500 | 222469902600 | 151500 | 151600 | 151700 | 151500 | 984 |
| 242 | 20230804 | 143400 | 222320736400 | 151600 | 151600 | 151700 | 151500 | 1138 |
| 243 | 20230804 | 143300 | 222148156100 | 151600 | 151600 | 151700 | 151500 | 538 |
| 244 | 20230804 | 143200 | 222066595100 | 151500 | 151500 | 151600 | 151300 | 1724 |
| 245 | 20230804 | 143100 | 221805451700 | 151500 | 151700 | 151700 | 151500 | 851 |
| 246 | 20230804 | 143000 | 221676447700 | 151600 | 151400 | 151600 | 151300 | 984 |
| 247 | 20230804 | 142900 | 221527406800 | 151300 | 151200 | 151500 | 151200 | 1483 |
| 248 | 20230804 | 142800 | 221303069100 | 151300 | 151500 | 151600 | 151200 | 2744 |
| 249 | 20230804 | 142700 | 220887738000 | 151500 | 151700 | 151700 | 151500 | 2200 |
| 250 | 20230804 | 142600 | 220554319200 | 151700 | 151800 | 151800 | 151600 | 1088 |
| 251 | 20230804 | 142500 | 220389277400 | 151800 | 151800 | 151800 | 151700 | 730 |
| 252 | 20230804 | 142400 | 220278503700 | 151800 | 151700 | 151900 | 151700 | 1983 |
| 253 | 20230804 | 142300 | 219977619000 | 151700 | 151800 | 151900 | 151700 | 1178 |
| 254 | 20230804 | 142200 | 219798857900 | 151800 | 151900 | 151900 | 151800 | 992 |
| 255 | 20230804 | 142100 | 219648207900 | 151900 | 151800 | 152000 | 151700 | 973 |
| 256 | 20230804 | 142000 | 219500435800 | 151900 | 151900 | 152000 | 151700 | 815 |
| 257 | 20230804 | 141900 | 219376652600 | 151800 | 151700 | 152000 | 151700 | 882 |
| 258 | 20230804 | 141800 | 219242724800 | 151700 | 151500 | 151700 | 151500 | 1144 |
| 259 | 20230804 | 141700 | 219069278200 | 151600 | 151500 | 151600 | 151400 | 648 |
| 260 | 20230804 | 141600 | 218971108500 | 151500 | 151500 | 151600 | 151400 | 2030 |
| 261 | 20230804 | 141500 | 218663553200 | 151500 | 151900 | 151900 | 151400 | 2212 |
| 262 | 20230804 | 141400 | 218328285800 | 151900 | 152100 | 152200 | 151900 | 1835 |
| 263 | 20230804 | 141300 | 218049317000 | 152100 | 152100 | 152200 | 152000 | 840 |
| 264 | 20230804 | 141200 | 217921567900 | 152000 | 152200 | 152200 | 152000 | 904 |
| 265 | 20230804 | 141100 | 217784075300 | 152200 | 152200 | 152300 | 152100 | 513 |
| 266 | 20230804 | 141000 | 217706015100 | 152300 | 152500 | 152600 | 152000 | 2761 |
| 267 | 20230804 | 140900 | 217285989200 | 152500 | 152500 | 152600 | 152100 | 2510 |
| 268 | 20230804 | 140800 | 216903498800 | 152500 | 152600 | 152600 | 152500 | 593 |
| 269 | 20230804 | 140700 | 216813046300 | 152600 | 152500 | 152600 | 152400 | 953 |
| 270 | 20230804 | 140600 | 216667668600 | 152400 | 152300 | 152500 | 152200 | 1547 |
| 271 | 20230804 | 140500 | 216431973400 | 152200 | 152300 | 152400 | 152200 | 836 |
| 272 | 20230804 | 140400 | 216304681900 | 152300 | 152700 | 152800 | 152300 | 1866 |
| 273 | 20230804 | 140300 | 216019821900 | 152800 | 152700 | 152800 | 152600 | 1370 |
| 274 | 20230804 | 140200 | 215810561700 | 152700 | 152100 | 152800 | 152100 | 2392 |
| 275 | 20230804 | 140100 | 215446046300 | 152200 | 152200 | 152300 | 151900 | 2291 |
| 276 | 20230804 | 140000 | 215097493100 | 152200 | 152400 | 152500 | 152100 | 1264 |
| 277 | 20230804 | 135900 | 214904933400 | 152400 | 152800 | 152900 | 152200 | 1334 |
| 278 | 20230804 | 135800 | 214701496600 | 152800 | 152600 | 153000 | 152600 | 5876 |
| 279 | 20230804 | 135700 | 213803139800 | 152700 | 152400 | 152700 | 152300 | 3061 |
| 280 | 20230804 | 135600 | 213336233100 | 152400 | 151700 | 152500 | 151600 | 7578 |
| 281 | 20230804 | 135500 | 212184104700 | 151600 | 151400 | 151700 | 151400 | 1674 |
| 282 | 20230804 | 135400 | 211930430700 | 151400 | 151300 | 151400 | 151300 | 967 |
| 283 | 20230804 | 135300 | 211784115600 | 151300 | 151300 | 151400 | 151200 | 861 |
| 284 | 20230804 | 135200 | 211653818300 | 151300 | 151200 | 151400 | 151200 | 489 |
| 285 | 20230804 | 135100 | 211579842200 | 151200 | 151400 | 151500 | 151200 | 1001 |
| 286 | 20230804 | 135000 | 211428375100 | 151500 | 151700 | 151700 | 151400 | 1312 |
| 287 | 20230804 | 134900 | 211229522900 | 151600 | 151600 | 151700 | 151500 | 779 |
| 288 | 20230804 | 134800 | 211111427400 | 151500 | 151600 | 151600 | 151500 | 885 |
| 289 | 20230804 | 134700 | 210977294900 | 151500 | 151500 | 151600 | 151400 | 903 |
| 290 | 20230804 | 134600 | 210840482000 | 151500 | 151200 | 151500 | 151200 | 1782 |
| 291 | 20230804 | 134500 | 210570734900 | 151300 | 151000 | 151300 | 151000 | 2270 |
| 292 | 20230804 | 134400 | 210227690500 | 151000 | 151000 | 151100 | 151000 | 2109 |
| 293 | 20230804 | 134300 | 209909181800 | 151100 | 151100 | 151200 | 151000 | 945 |
| 294 | 20230804 | 134200 | 209766414700 | 151200 | 151200 | 151200 | 151000 | 2268 |
| 295 | 20230804 | 134100 | 209423658900 | 151100 | 151500 | 151500 | 151100 | 762 |
| 296 | 20230804 | 134000 | 209308331300 | 151500 | 151800 | 151800 | 151500 | 1460 |
| 297 | 20230804 | 133900 | 209086962500 | 151700 | 151800 | 151900 | 151700 | 642 |
| 298 | 20230804 | 133800 | 208989526700 | 151800 | 151800 | 151900 | 151700 | 1515 |
| 299 | 20230804 | 133700 | 208759553000 | 151800 | 151700 | 151900 | 151700 | 778 |
| 300 | 20230804 | 133600 | 208641471500 | 151700 | 151400 | 151700 | 151400 | 1173 |
| 301 | 20230804 | 133500 | 208463687800 | 151400 | 151200 | 151500 | 151200 | 2065 |
| 302 | 20230804 | 133400 | 208151116400 | 151300 | 150700 | 151300 | 150700 | 2301 |
| 303 | 20230804 | 133300 | 207803732100 | 150700 | 150700 | 150800 | 150600 | 3673 |
| 304 | 20230804 | 133200 | 207250305600 | 150700 | 150800 | 150900 | 150600 | 2613 |
| 305 | 20230804 | 133100 | 206856477400 | 150700 | 151000 | 151100 | 150600 | 7164 |
| 306 | 20230804 | 133000 | 205775310500 | 151100 | 151200 | 151300 | 151000 | 2835 |
| 307 | 20230804 | 132900 | 205346749600 | 151300 | 151700 | 151700 | 151300 | 4086 |
| 308 | 20230804 | 132800 | 204727725800 | 151700 | 151800 | 151900 | 151600 | 1930 |
| 309 | 20230804 | 132700 | 204434820500 | 151800 | 151800 | 151900 | 151800 | 1141 |
| 310 | 20230804 | 132600 | 204261570200 | 151900 | 151700 | 151900 | 151600 | 1859 |
| 311 | 20230804 | 132500 | 203979453900 | 151800 | 152000 | 152000 | 151800 | 1972 |
| 312 | 20230804 | 132400 | 203679994600 | 152000 | 152100 | 152200 | 152000 | 1989 |
| 313 | 20230804 | 132300 | 203377563700 | 152200 | 152300 | 152300 | 152100 | 831 |
| 314 | 20230804 | 132200 | 203251024000 | 152400 | 152300 | 152400 | 152200 | 553 |
| 315 | 20230804 | 132100 | 203166807600 | 152400 | 152400 | 152500 | 152300 | 577 |
| 316 | 20230804 | 132000 | 203078887300 | 152500 | 152100 | 152500 | 152100 | 4757 |
| 317 | 20230804 | 131900 | 202354776000 | 152100 | 152000 | 152200 | 151900 | 961 |
| 318 | 20230804 | 131800 | 202208643400 | 152100 | 152000 | 152100 | 152000 | 1830 |
| 319 | 20230804 | 131700 | 201930428400 | 152000 | 152200 | 152300 | 152000 | 3910 |
| 320 | 20230804 | 131600 | 201335823000 | 152300 | 152200 | 152300 | 152200 | 272 |
| 321 | 20230804 | 131500 | 201294410600 | 152200 | 152300 | 152500 | 152200 | 897 |
| 322 | 20230804 | 131400 | 201157765800 | 152200 | 152300 | 152500 | 152200 | 698 |
| 323 | 20230804 | 131300 | 201051443700 | 152300 | 152200 | 152400 | 152200 | 677 |
| 324 | 20230804 | 131200 | 200948342100 | 152300 | 152100 | 152300 | 152100 | 777 |
| 325 | 20230804 | 131100 | 200830107600 | 152200 | 152200 | 152200 | 152100 | 823 |
| 326 | 20230804 | 131000 | 200704859500 | 152200 | 152200 | 152200 | 152100 | 1704 |
| 327 | 20230804 | 130900 | 200445570600 | 152100 | 152300 | 152400 | 152100 | 1239 |
| 328 | 20230804 | 130800 | 200256933800 | 152300 | 152400 | 152500 | 152300 | 853 |
| 329 | 20230804 | 130700 | 200126944100 | 152500 | 152600 | 152600 | 152400 | 1113 |
| 330 | 20230804 | 130600 | 199957175500 | 152600 | 152600 | 152800 | 152600 | 2424 |
| 331 | 20230804 | 130500 | 199587130100 | 152600 | 152500 | 152700 | 152500 | 544 |
| 332 | 20230804 | 130400 | 199504123700 | 152500 | 152500 | 152600 | 152500 | 944 |
| 333 | 20230804 | 130300 | 199360115200 | 152600 | 152500 | 152600 | 152500 | 639 |
| 334 | 20230804 | 130200 | 199262619800 | 152600 | 152600 | 152600 | 152500 | 412 |
| 335 | 20230804 | 130100 | 199199776300 | 152600 | 152600 | 152700 | 152500 | 506 |
| 336 | 20230804 | 130000 | 199122566800 | 152600 | 152600 | 152700 | 152500 | 1212 |
| 337 | 20230804 | 125900 | 198937581800 | 152600 | 152600 | 152700 | 152500 | 1250 |
| 338 | 20230804 | 125800 | 198746836700 | 152500 | 152500 | 152600 | 152500 | 553 |
| 339 | 20230804 | 125700 | 198662462800 | 152500 | 152500 | 152600 | 152400 | 491 |
| 340 | 20230804 | 125600 | 198587590200 | 152500 | 152300 | 152500 | 152300 | 532 |
| 341 | 20230804 | 125500 | 198506506900 | 152400 | 152300 | 152400 | 152300 | 1295 |
| 342 | 20230804 | 125400 | 198309206800 | 152300 | 152300 | 152400 | 152300 | 517 |
| 343 | 20230804 | 125300 | 198230445600 | 152300 | 152500 | 152500 | 152300 | 655 |
| 344 | 20230804 | 125200 | 198130656000 | 152400 | 152600 | 152600 | 152400 | 1967 |
| 345 | 20230804 | 125100 | 197830669700 | 152600 | 152600 | 152700 | 152500 | 741 |
| 346 | 20230804 | 125000 | 197717592900 | 152600 | 152500 | 152700 | 152500 | 967 |
| 347 | 20230804 | 124900 | 197570071100 | 152500 | 152400 | 152500 | 152200 | 1054 |
| 348 | 20230804 | 124800 | 197409476300 | 152300 | 152400 | 152600 | 152300 | 1978 |
| 349 | 20230804 | 124700 | 197107925600 | 152400 | 152300 | 152500 | 152100 | 758 |
| 350 | 20230804 | 124600 | 196992479200 | 152300 | 151800 | 152300 | 151700 | 1760 |
| 351 | 20230804 | 124500 | 196725030200 | 151700 | 152000 | 152000 | 151700 | 742 |
| 352 | 20230804 | 124400 | 196612350800 | 152000 | 152100 | 152200 | 151900 | 1652 |
| 353 | 20230804 | 124300 | 196361210500 | 152200 | 152300 | 152400 | 152100 | 2251 |
| 354 | 20230804 | 124200 | 196018609400 | 152400 | 152500 | 152600 | 152300 | 2548 |
| 355 | 20230804 | 124100 | 195630063800 | 152600 | 152700 | 152700 | 152500 | 1129 |
| 356 | 20230804 | 124000 | 195457789700 | 152800 | 152500 | 152800 | 152400 | 1738 |
| 357 | 20230804 | 123900 | 195192542000 | 152500 | 152300 | 152500 | 152300 | 1678 |
| 358 | 20230804 | 123800 | 194936799100 | 152400 | 152100 | 152400 | 152100 | 1705 |
| 359 | 20230804 | 123700 | 194677193800 | 152100 | 152100 | 152200 | 152000 | 1263 |
| 360 | 20230804 | 123600 | 194485087500 | 152100 | 152100 | 152100 | 152000 | 959 |
| 361 | 20230804 | 123500 | 194339266300 | 152100 | 152100 | 152200 | 152000 | 762 |
| 362 | 20230804 | 123400 | 194223344200 | 152200 | 152000 | 152200 | 152000 | 1004 |
| 363 | 20230804 | 123300 | 194070635500 | 152100 | 152000 | 152100 | 151900 | 1261 |
| 364 | 20230804 | 123200 | 193878954300 | 152000 | 151700 | 152100 | 151700 | 2372 |
| 365 | 20230804 | 123100 | 193518627100 | 151800 | 151600 | 151800 | 151500 | 1487 |
| 366 | 20230804 | 123000 | 193293109200 | 151700 | 151800 | 151800 | 151600 | 1768 |
| 367 | 20230804 | 122900 | 193024857400 | 151800 | 152000 | 152000 | 151600 | 2192 |
| 368 | 20230804 | 122800 | 192692023200 | 152000 | 151200 | 152000 | 151100 | 2922 |
| 369 | 20230804 | 122700 | 192249517600 | 151300 | 151200 | 151300 | 151100 | 1924 |
| 370 | 20230804 | 122600 | 191958653900 | 151300 | 151100 | 151400 | 151000 | 2243 |
| 371 | 20230804 | 122500 | 191619788100 | 151100 | 151200 | 151200 | 151000 | 3653 |
| 372 | 20230804 | 122400 | 191067907000 | 151300 | 151400 | 151500 | 151100 | 4915 |
| 373 | 20230804 | 122300 | 190324094700 | 151400 | 151500 | 151700 | 151400 | 4064 |
| 374 | 20230804 | 122200 | 189708427400 | 151500 | 151400 | 151500 | 151300 | 2006 |
| 375 | 20230804 | 122100 | 189404681200 | 151500 | 151300 | 151500 | 151100 | 4997 |
| 376 | 20230804 | 122000 | 188648740100 | 151400 | 151600 | 151600 | 151300 | 6881 |
| 377 | 20230804 | 121900 | 187607019900 | 151600 | 152100 | 152200 | 151500 | 7448 |
| 378 | 20230804 | 121800 | 186475605700 | 152200 | 152600 | 152700 | 152100 | 2810 |
| 379 | 20230804 | 121700 | 186047170400 | 152600 | 152500 | 152800 | 152500 | 2004 |
| 380 | 20230804 | 121600 | 185741231300 | 152500 | 152200 | 152600 | 152100 | 2573 |
| 381 | 20230804 | 121500 | 185349454900 | 152200 | 152100 | 152300 | 152100 | 2958 |
| 382 | 20230804 | 121400 | 184899336400 | 152100 | 152800 | 152800 | 152100 | 1967 |
| 383 | 20230804 | 121300 | 184599680000 | 152800 | 152400 | 153000 | 152400 | 3545 |
| 384 | 20230804 | 121200 | 184058115900 | 152400 | 152100 | 152500 | 152000 | 3212 |
| 385 | 20230804 | 121100 | 183569499800 | 152100 | 152100 | 152600 | 152100 | 2510 |
| 386 | 20230804 | 121000 | 183187102000 | 152600 | 152700 | 152700 | 152000 | 6445 |
| 387 | 20230804 | 120900 | 182205110400 | 152700 | 153000 | 153100 | 152700 | 2182 |
| 388 | 20230804 | 120800 | 181871430000 | 153000 | 153100 | 153200 | 152900 | 3577 |
| 389 | 20230804 | 120700 | 181324102800 | 153100 | 153300 | 153400 | 153100 | 1881 |
| 390 | 20230804 | 120600 | 181035865500 | 153300 | 153300 | 153400 | 153200 | 1166 |
| 391 | 20230804 | 120500 | 180857103400 | 153400 | 153200 | 153400 | 153200 | 1735 |
| 392 | 20230804 | 120400 | 180591233500 | 153300 | 153000 | 153400 | 153000 | 1128 |
| 393 | 20230804 | 120300 | 180418397500 | 153000 | 153200 | 153200 | 152800 | 2843 |
| 394 | 20230804 | 120200 | 179983410500 | 153200 | 153200 | 153300 | 153100 | 1390 |
| 395 | 20230804 | 120100 | 179770447900 | 153300 | 153500 | 153500 | 153200 | 1269 |
| 396 | 20230804 | 120000 | 179575799100 | 153500 | 153500 | 153700 | 153400 | 3226 |
| 397 | 20230804 | 115900 | 179080555400 | 153500 | 153700 | 153800 | 153400 | 3102 |
| 398 | 20230804 | 115800 | 178604129300 | 153700 | 153800 | 153800 | 153700 | 1401 |
| 399 | 20230804 | 115700 | 178388775000 | 153800 | 153900 | 153900 | 153600 | 2296 |
| 400 | 20230804 | 115600 | 178035658200 | 153800 | 153800 | 153900 | 153700 | 3061 |
| 401 | 20230804 | 115500 | 177564725000 | 153900 | 153600 | 153900 | 153600 | 4947 |
| 402 | 20230804 | 115400 | 176804113500 | 153700 | 153700 | 153700 | 153600 | 2154 |
| 403 | 20230804 | 115300 | 176473092700 | 153700 | 153600 | 153700 | 153500 | 2350 |
| 404 | 20230804 | 115200 | 176112183300 | 153600 | 153300 | 153600 | 153300 | 2232 |
| 405 | 20230804 | 115100 | 175769563500 | 153400 | 153600 | 153600 | 153300 | 2531 |
| 406 | 20230804 | 115000 | 175381253400 | 153500 | 153300 | 153600 | 153200 | 2581 |
| 407 | 20230804 | 114900 | 174985248300 | 153200 | 152900 | 153300 | 152800 | 4305 |
| 408 | 20230804 | 114800 | 174326424200 | 152800 | 152700 | 152800 | 152700 | 2741 |
| 409 | 20230804 | 114700 | 173907630800 | 152800 | 152500 | 152800 | 152500 | 1457 |
| 410 | 20230804 | 114600 | 173685235800 | 152500 | 152400 | 152600 | 152200 | 3938 |
| 411 | 20230804 | 114500 | 173085006500 | 152500 | 152600 | 152700 | 152300 | 3577 |
| 412 | 20230804 | 114400 | 172539492500 | 152700 | 152700 | 152800 | 152500 | 1872 |
| 413 | 20230804 | 114300 | 172253634800 | 152800 | 152800 | 152900 | 152700 | 1450 |
| 414 | 20230804 | 114200 | 172032114900 | 152800 | 152900 | 152900 | 152700 | 879 |
| 415 | 20230804 | 114100 | 171897802200 | 152800 | 153000 | 153000 | 152700 | 1603 |
| 416 | 20230804 | 114000 | 171652771600 | 153000 | 153000 | 153100 | 152900 | 1574 |
| 417 | 20230804 | 113900 | 171411951500 | 153000 | 153100 | 153100 | 152900 | 2563 |
| 418 | 20230804 | 113800 | 171019807400 | 153000 | 153200 | 153200 | 152900 | 1589 |
| 419 | 20230804 | 113700 | 170776577800 | 153100 | 153500 | 153500 | 152700 | 2302 |
| 420 | 20230804 | 113600 | 170424117700 | 153500 | 152800 | 153500 | 152700 | 2353 |
| 421 | 20230804 | 113500 | 170063854600 | 152800 | 152500 | 152800 | 152400 | 2413 |
| 422 | 20230804 | 113400 | 169695595100 | 152300 | 152900 | 152900 | 152300 | 4993 |
| 423 | 20230804 | 113300 | 168933807300 | 152900 | 153200 | 153200 | 152900 | 4236 |
| 424 | 20230804 | 113200 | 168285475200 | 153200 | 153600 | 153600 | 153200 | 4760 |
| 425 | 20230804 | 113100 | 167555565400 | 153500 | 153400 | 153700 | 153300 | 2982 |
| 426 | 20230804 | 113000 | 167097473900 | 153500 | 153800 | 153800 | 153300 | 5815 |
| 427 | 20230804 | 112900 | 166204254500 | 153800 | 153800 | 153900 | 153700 | 3570 |
| 428 | 20230804 | 112800 | 165655126900 | 153800 | 153600 | 153800 | 153500 | 5420 |
| 429 | 20230804 | 112700 | 164822073300 | 153600 | 153700 | 153800 | 153400 | 3519 |
| 430 | 20230804 | 112600 | 164281579100 | 153800 | 153000 | 153800 | 153000 | 4575 |
| 431 | 20230804 | 112500 | 163579424400 | 153000 | 153900 | 154000 | 152900 | 13129 |
| 432 | 20230804 | 112400 | 161561592900 | 153900 | 153700 | 154000 | 153600 | 11071 |
| 433 | 20230804 | 112300 | 159858703900 | 153600 | 152800 | 153700 | 152800 | 18529 |
| 434 | 20230804 | 112200 | 157020258800 | 152800 | 152900 | 153000 | 152800 | 7753 |
| 435 | 20230804 | 112100 | 155834437600 | 152900 | 152800 | 152900 | 152700 | 6868 |
| 436 | 20230804 | 112000 | 154784960400 | 152700 | 152200 | 152800 | 152200 | 7381 |
| 437 | 20230804 | 111900 | 153659138300 | 152200 | 152300 | 152300 | 151900 | 3490 |
| 438 | 20230804 | 111800 | 153128555800 | 152300 | 152400 | 152500 | 152200 | 3072 |
| 439 | 20230804 | 111700 | 152660429800 | 152300 | 152400 | 152500 | 152300 | 3571 |
| 440 | 20230804 | 111600 | 152116198100 | 152400 | 151700 | 152500 | 151700 | 10965 |
| 441 | 20230804 | 111500 | 150449244100 | 151600 | 151500 | 151700 | 151500 | 949 |
| 442 | 20230804 | 111400 | 150305354100 | 151500 | 151200 | 151600 | 151200 | 2235 |
| 443 | 20230804 | 111300 | 149966908000 | 151200 | 151100 | 151300 | 151100 | 990 |
| 444 | 20230804 | 111200 | 149817229200 | 151200 | 151000 | 151200 | 151000 | 1053 |
| 445 | 20230804 | 111100 | 149658094100 | 151000 | 151100 | 151200 | 151000 | 447 |
| 446 | 20230804 | 111000 | 149590571600 | 151100 | 151200 | 151200 | 151100 | 3647 |
| 447 | 20230804 | 110900 | 149039487600 | 151100 | 151200 | 151300 | 151100 | 1671 |
| 448 | 20230804 | 110800 | 148786864000 | 151300 | 151300 | 151400 | 151200 | 1032 |
| 449 | 20230804 | 110700 | 148630720500 | 151300 | 151400 | 151400 | 151300 | 1243 |
| 450 | 20230804 | 110600 | 148442600000 | 151300 | 151500 | 151500 | 151300 | 854 |
| 451 | 20230804 | 110500 | 148313286200 | 151500 | 151400 | 151600 | 151300 | 1190 |
| 452 | 20230804 | 110400 | 148133059600 | 151400 | 151100 | 151500 | 151100 | 1685 |
| 453 | 20230804 | 110300 | 147878113400 | 151100 | 151300 | 151300 | 151100 | 3625 |
| 454 | 20230804 | 110200 | 147330255400 | 151300 | 151400 | 151500 | 151300 | 1248 |
| 455 | 20230804 | 110100 | 147141339300 | 151400 | 151400 | 151400 | 151300 | 930 |
| 456 | 20230804 | 110000 | 147000599600 | 151400 | 151400 | 151400 | 151300 | 571 |
| 457 | 20230804 | 105900 | 146914186100 | 151300 | 151300 | 151400 | 151300 | 954 |
| 458 | 20230804 | 105800 | 146769814800 | 151400 | 151500 | 151500 | 151300 | 1244 |
| 459 | 20230804 | 105700 | 146581450200 | 151500 | 151400 | 151500 | 151400 | 1492 |
| 460 | 20230804 | 105600 | 146355515900 | 151300 | 151200 | 151500 | 151100 | 2229 |
| 461 | 20230804 | 105500 | 146018295600 | 151100 | 151200 | 151200 | 151100 | 370 |
| 462 | 20230804 | 105400 | 145962370100 | 151200 | 151200 | 151200 | 151100 | 994 |
| 463 | 20230804 | 105300 | 145812130400 | 151100 | 151200 | 151200 | 151100 | 912 |
| 464 | 20230804 | 105200 | 145674283100 | 151100 | 151300 | 151400 | 151100 | 1396 |
| 465 | 20230804 | 105100 | 145463088400 | 151300 | 151300 | 151500 | 151300 | 1332 |
| 466 | 20230804 | 105000 | 145261438200 | 151400 | 151400 | 151500 | 151300 | 1427 |
| 467 | 20230804 | 104900 | 145045395500 | 151500 | 151500 | 151600 | 151400 | 1262 |
| 468 | 20230804 | 104800 | 144854230100 | 151500 | 152000 | 152000 | 151400 | 4969 |
| 469 | 20230804 | 104700 | 144100061000 | 152000 | 151800 | 152000 | 151700 | 4729 |
| 470 | 20230804 | 104600 | 143381951800 | 151800 | 151700 | 151800 | 151600 | 1542 |
| 471 | 20230804 | 104500 | 143148013300 | 151700 | 151500 | 151700 | 151500 | 2809 |
| 472 | 20230804 | 104400 | 142722218000 | 151500 | 151600 | 151600 | 151500 | 933 |
| 473 | 20230804 | 104300 | 142580826300 | 151500 | 151600 | 151700 | 151500 | 1483 |
| 474 | 20230804 | 104200 | 142356008200 | 151600 | 151600 | 151700 | 151600 | 1340 |
| 475 | 20230804 | 104100 | 142152770600 | 151700 | 151400 | 151700 | 151300 | 2738 |
| 476 | 20230804 | 104000 | 141738093700 | 151400 | 150900 | 151400 | 150800 | 2589 |
| 477 | 20230804 | 103900 | 141346622100 | 150800 | 151100 | 151200 | 150800 | 1221 |
| 478 | 20230804 | 103800 | 141162252200 | 151000 | 151200 | 151300 | 151000 | 1565 |
| 479 | 20230804 | 103700 | 140925678000 | 151200 | 151300 | 151400 | 151200 | 1556 |
| 480 | 20230804 | 103600 | 140690274500 | 151200 | 151300 | 151300 | 151000 | 1558 |
| 481 | 20230804 | 103500 | 140454646700 | 151300 | 150400 | 151500 | 150200 | 5842 |
| 482 | 20230804 | 103400 | 139573161300 | 150500 | 150200 | 150500 | 150100 | 4922 |
| 483 | 20230804 | 103300 | 138833921700 | 150300 | 150500 | 150600 | 150200 | 3670 |
| 484 | 20230804 | 103200 | 138282127000 | 150500 | 150600 | 150700 | 150400 | 3493 |
| 485 | 20230804 | 103100 | 137756284200 | 150700 | 150700 | 150800 | 150600 | 2389 |
| 486 | 20230804 | 103000 | 137396298400 | 150700 | 150800 | 150900 | 150700 | 762 |
| 487 | 20230804 | 102900 | 137281395400 | 150800 | 150800 | 150900 | 150700 | 1362 |
| 488 | 20230804 | 102800 | 137076014600 | 150800 | 150700 | 150800 | 150600 | 1163 |
| 489 | 20230804 | 102700 | 136900726200 | 150600 | 150700 | 150700 | 150600 | 888 |
| 490 | 20230804 | 102600 | 136766957600 | 150700 | 150600 | 150800 | 150600 | 1614 |
| 491 | 20230804 | 102500 | 136523770800 | 150600 | 150800 | 150800 | 150600 | 1826 |
| 492 | 20230804 | 102400 | 136248605800 | 150700 | 150600 | 150800 | 150600 | 2000 |
| 493 | 20230804 | 102300 | 135947239700 | 150700 | 150900 | 151000 | 150500 | 2891 |
| 494 | 20230804 | 102200 | 135511447900 | 150800 | 151300 | 151500 | 150800 | 3903 |
| 495 | 20230804 | 102100 | 134921740400 | 151300 | 151600 | 151700 | 151200 | 2750 |
| 496 | 20230804 | 102000 | 134505116900 | 151600 | 151300 | 151700 | 151300 | 1375 |
| 497 | 20230804 | 101900 | 134296779300 | 151400 | 151300 | 151500 | 151000 | 1805 |
| 498 | 20230804 | 101800 | 134023863600 | 151100 | 151500 | 151600 | 151000 | 3707 |
| 499 | 20230804 | 101700 | 133463484500 | 151500 | 151700 | 151700 | 151500 | 2682 |
| 500 | 20230804 | 101600 | 133056903800 | 151600 | 151700 | 152000 | 151400 | 3428 |
| 501 | 20230804 | 101500 | 132536957400 | 151700 | 151300 | 151800 | 151100 | 4270 |
| 502 | 20230804 | 101400 | 131890884200 | 151200 | 151500 | 151500 | 151200 | 4022 |
| 503 | 20230804 | 101300 | 131282058400 | 151600 | 152100 | 152200 | 151500 | 3246 |
| 504 | 20230804 | 101200 | 130789303300 | 152000 | 153000 | 153000 | 151800 | 10578 |
| 505 | 20230804 | 101100 | 129176263400 | 153000 | 152700 | 153000 | 152600 | 7402 |
| 506 | 20230804 | 101000 | 128045115100 | 152700 | 152100 | 152700 | 152100 | 10705 |
| 507 | 20230804 | 100900 | 126412472300 | 152200 | 152000 | 152200 | 151900 | 7413 |
| 508 | 20230804 | 100800 | 125285639500 | 152000 | 151700 | 152000 | 151600 | 4384 |
| 509 | 20230804 | 100700 | 124620078600 | 151600 | 152000 | 152000 | 151600 | 4931 |
| 510 | 20230804 | 100600 | 123871256000 | 151900 | 151300 | 152000 | 151200 | 6456 |
| 511 | 20230804 | 100500 | 122892331000 | 151200 | 151200 | 151300 | 151200 | 1580 |
| 512 | 20230804 | 100400 | 122653400200 | 151000 | 151000 | 151300 | 150900 | 1978 |
| 513 | 20230804 | 100300 | 122354619400 | 151400 | 151800 | 151800 | 151000 | 4335 |
| 514 | 20230804 | 100200 | 121697953800 | 151600 | 152000 | 152000 | 151500 | 7196 |
| 515 | 20230804 | 100100 | 120605258000 | 152000 | 150600 | 152000 | 150600 | 10555 |
| 516 | 20230804 | 100000 | 119008936100 | 150700 | 150900 | 151000 | 150700 | 3865 |
| 517 | 20230804 | 095900 | 118425771200 | 151000 | 151000 | 151100 | 150900 | 2796 |
| 518 | 20230804 | 095800 | 118003594800 | 151100 | 150900 | 151400 | 150800 | 8590 |
| 519 | 20230804 | 095700 | 116705568600 | 150900 | 150700 | 151000 | 150400 | 6319 |
| 520 | 20230804 | 095600 | 115752951200 | 150200 | 149700 | 151000 | 149600 | 11213 |
| 521 | 20230804 | 095500 | 114067397200 | 149800 | 148500 | 149800 | 148400 | 5250 |
| 522 | 20230804 | 095400 | 113285075500 | 148400 | 148600 | 148900 | 148100 | 6599 |
| 523 | 20230804 | 095300 | 112306248300 | 148100 | 148700 | 148900 | 148000 | 13479 |
| 524 | 20230804 | 095200 | 110307642600 | 148600 | 148500 | 148900 | 148300 | 12490 |
| 525 | 20230804 | 095100 | 108451201500 | 148500 | 149800 | 149900 | 148500 | 21410 |
| 526 | 20230804 | 095000 | 105258157800 | 149800 | 150100 | 150200 | 149800 | 17067 |
| 527 | 20230804 | 094900 | 102697830500 | 150100 | 150300 | 150300 | 150100 | 4133 |
| 528 | 20230804 | 094800 | 102077095200 | 150300 | 150300 | 150500 | 150200 | 3384 |
| 529 | 20230804 | 094700 | 101568469600 | 150300 | 150300 | 150400 | 150200 | 3616 |
| 530 | 20230804 | 094600 | 101024913500 | 150300 | 150300 | 150900 | 150200 | 5820 |
| 531 | 20230804 | 094500 | 100150217800 | 150300 | 150900 | 150900 | 150100 | 11024 |
| 532 | 20230804 | 094400 | 98493767600 | 150900 | 151100 | 151100 | 150900 | 3998 |
| 533 | 20230804 | 094300 | 97890025100 | 151100 | 151200 | 151300 | 151000 | 3604 |
| 534 | 20230804 | 094200 | 97345263100 | 151200 | 151200 | 151300 | 151100 | 1731 |
| 535 | 20230804 | 094100 | 97083555300 | 151200 | 151200 | 151400 | 151000 | 2895 |
| 536 | 20230804 | 094000 | 96645995700 | 151200 | 151400 | 151500 | 151100 | 2660 |
| 537 | 20230804 | 093900 | 96243593300 | 151500 | 151700 | 151900 | 151000 | 3919 |
| 538 | 20230804 | 093800 | 95649215000 | 151700 | 151900 | 152000 | 151700 | 6910 |
| 539 | 20230804 | 093700 | 94599777200 | 151900 | 150500 | 152000 | 150400 | 9533 |
| 540 | 20230804 | 093600 | 93157633500 | 150400 | 150300 | 150500 | 150200 | 3574 |
| 541 | 20230804 | 093500 | 92620518600 | 150300 | 150200 | 150300 | 150100 | 4693 |
| 542 | 20230804 | 093400 | 91915488500 | 150200 | 150500 | 150600 | 150200 | 7567 |
| 543 | 20230804 | 093300 | 90777955600 | 150600 | 150900 | 151000 | 150500 | 4781 |
| 544 | 20230804 | 093200 | 90057009800 | 150900 | 150900 | 151000 | 150700 | 4409 |
| 545 | 20230804 | 093100 | 89391994400 | 150900 | 150300 | 151000 | 150100 | 9863 |
| 546 | 20230804 | 093000 | 87907591200 | 150200 | 151000 | 151100 | 150200 | 6516 |
| 547 | 20230804 | 092900 | 86925393300 | 151100 | 150200 | 151100 | 150000 | 13739 |
| 548 | 20230804 | 092800 | 84855908800 | 150200 | 151200 | 151300 | 150200 | 13053 |
| 549 | 20230804 | 092700 | 82887300000 | 151300 | 151800 | 151800 | 151200 | 8943 |
| 550 | 20230804 | 092600 | 81531684800 | 151800 | 151800 | 151900 | 151700 | 6950 |
| 551 | 20230804 | 092500 | 80477043800 | 151800 | 152200 | 152200 | 151800 | 5986 |
| 552 | 20230804 | 092400 | 79567654200 | 152200 | 152800 | 152800 | 152100 | 4699 |
| 553 | 20230804 | 092300 | 78851794900 | 152700 | 151800 | 153000 | 151700 | 10578 |
| 554 | 20230804 | 092200 | 77238784900 | 151800 | 151800 | 151900 | 151700 | 7946 |
| 555 | 20230804 | 092100 | 76032929300 | 151800 | 152700 | 152700 | 151800 | 11240 |
| 556 | 20230804 | 092000 | 74324312200 | 152700 | 152200 | 152800 | 152100 | 8078 |
| 557 | 20230804 | 091900 | 73092355600 | 152200 | 152200 | 152300 | 151800 | 20778 |
| 558 | 20230804 | 091800 | 69933462400 | 152300 | 153300 | 153300 | 152100 | 14764 |
| 559 | 20230804 | 091700 | 67678866900 | 153300 | 153200 | 153400 | 152600 | 12180 |
| 560 | 20230804 | 091600 | 65815886600 | 153200 | 153900 | 154100 | 153100 | 15562 |
| 561 | 20230804 | 091500 | 63427015800 | 154100 | 154300 | 154500 | 153900 | 25913 |
| 562 | 20230804 | 091400 | 59428003500 | 154300 | 153600 | 154300 | 153500 | 24236 |
| 563 | 20230804 | 091300 | 55697516500 | 153600 | 153000 | 153600 | 152800 | 16411 |
| 564 | 20230804 | 091200 | 53184085400 | 152900 | 152400 | 153000 | 152200 | 17480 |
| 565 | 20230804 | 091100 | 50515259000 | 152400 | 152200 | 152800 | 151800 | 13716 |
| 566 | 20230804 | 091000 | 48425718400 | 152200 | 151900 | 152500 | 151800 | 10890 |
| 567 | 20230804 | 090900 | 46768673500 | 151900 | 151000 | 152300 | 150900 | 17158 |
| 568 | 20230804 | 090800 | 44170075100 | 151000 | 151300 | 151600 | 150700 | 26945 |
| 569 | 20230804 | 090700 | 40099156300 | 151200 | 151700 | 151900 | 151100 | 11979 |
| 570 | 20230804 | 090600 | 38283292400 | 151800 | 152400 | 152400 | 151700 | 13936 |
| 571 | 20230804 | 090500 | 36166914400 | 152200 | 152600 | 153200 | 151700 | 23307 |
| 572 | 20230804 | 090400 | 32609413900 | 152400 | 150400 | 152600 | 150200 | 25758 |
| 573 | 20230804 | 090300 | 28703026800 | 150400 | 152700 | 153100 | 150000 | 33271 |
| 574 | 20230804 | 090200 | 23678482800 | 152700 | 153900 | 154200 | 152600 | 40418 |
| 575 | 20230804 | 090100 | 17470018100 | 153500 | 151900 | 154500 | 151700 | 53029 |
| 576 | 20230804 | 090000 | 9312705700 | 152400 | 152000 | 152400 | 150200 | 57372 |