34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 3 | 20230808 | 183300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 4 | 20230808 | 183200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 5 | 20230808 | 183100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 6 | 20230808 | 183000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 7 | 20230808 | 182900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 8 | 20230808 | 182800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 9 | 20230808 | 182700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 10 | 20230808 | 182600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 11 | 20230808 | 182500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 12 | 20230808 | 182400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 13 | 20230808 | 182300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 14 | 20230808 | 182200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 15 | 20230808 | 182100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 16 | 20230808 | 182000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 17 | 20230808 | 181900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 18 | 20230808 | 181800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 19 | 20230808 | 181700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 20 | 20230808 | 181600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 21 | 20230808 | 181500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 22 | 20230808 | 181400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 23 | 20230808 | 181300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 24 | 20230808 | 181200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 25 | 20230808 | 181100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 26 | 20230808 | 181000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 27 | 20230808 | 180900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 28 | 20230808 | 180800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 29 | 20230808 | 180700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 30 | 20230808 | 180600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 31 | 20230808 | 180500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 32 | 20230808 | 180400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 33 | 20230808 | 180300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 34 | 20230808 | 180200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 35 | 20230808 | 180100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 36 | 20230808 | 180000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 37 | 20230808 | 175900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 38 | 20230808 | 175800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 39 | 20230808 | 175700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 40 | 20230808 | 175600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 41 | 20230808 | 175500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 42 | 20230808 | 175400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 43 | 20230808 | 175300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 44 | 20230808 | 175200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 45 | 20230808 | 175100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 46 | 20230808 | 175000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 47 | 20230808 | 174900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 48 | 20230808 | 174800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 49 | 20230808 | 174700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 50 | 20230808 | 174600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 51 | 20230808 | 174500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 52 | 20230808 | 174400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 53 | 20230808 | 174300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 54 | 20230808 | 174200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 55 | 20230808 | 174100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 56 | 20230808 | 174000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 57 | 20230808 | 173900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 58 | 20230808 | 173800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 59 | 20230808 | 173700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 60 | 20230808 | 173600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 61 | 20230808 | 173500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 62 | 20230808 | 173400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 63 | 20230808 | 173300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 64 | 20230808 | 173200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 65 | 20230808 | 173100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 66 | 20230808 | 173000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 67 | 20230808 | 172900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 68 | 20230808 | 172800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 69 | 20230808 | 172700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 70 | 20230808 | 172600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 71 | 20230808 | 172500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 72 | 20230808 | 172400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 73 | 20230808 | 172300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 74 | 20230808 | 172200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 75 | 20230808 | 172100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 76 | 20230808 | 172000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 77 | 20230808 | 171900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 78 | 20230808 | 171800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 79 | 20230808 | 171700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 80 | 20230808 | 171600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 81 | 20230808 | 171500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 82 | 20230808 | 171400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 83 | 20230808 | 171300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 84 | 20230808 | 171200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 85 | 20230808 | 171100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 86 | 20230808 | 171000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 87 | 20230808 | 170900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 88 | 20230808 | 170800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 89 | 20230808 | 170700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 90 | 20230808 | 170600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 91 | 20230808 | 170500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 92 | 20230808 | 170400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 93 | 20230808 | 170300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 94 | 20230808 | 170200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 95 | 20230808 | 170100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 96 | 20230808 | 170000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 97 | 20230808 | 165900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 98 | 20230808 | 165800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 99 | 20230808 | 165700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 100 | 20230808 | 165600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 101 | 20230808 | 165500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 102 | 20230808 | 165400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 103 | 20230808 | 165300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 104 | 20230808 | 165200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 105 | 20230808 | 165100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 106 | 20230808 | 165000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 107 | 20230808 | 164900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 108 | 20230808 | 164800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 109 | 20230808 | 164700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 110 | 20230808 | 164600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 111 | 20230808 | 164500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 112 | 20230808 | 164400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 113 | 20230808 | 164300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 114 | 20230808 | 164200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 115 | 20230808 | 164100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 116 | 20230808 | 164000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 117 | 20230808 | 163900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 118 | 20230808 | 163800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 119 | 20230808 | 163700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 120 | 20230808 | 163600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 121 | 20230808 | 163500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 122 | 20230808 | 163400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 123 | 20230808 | 163300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 124 | 20230808 | 163200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 125 | 20230808 | 163100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 126 | 20230808 | 163000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 127 | 20230808 | 162900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 128 | 20230808 | 162800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 129 | 20230808 | 162700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 130 | 20230808 | 162600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 131 | 20230808 | 162500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 132 | 20230808 | 162400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 133 | 20230808 | 162300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 134 | 20230808 | 162200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 135 | 20230808 | 162100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 136 | 20230808 | 162000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 137 | 20230808 | 161900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 138 | 20230808 | 161800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 139 | 20230808 | 161700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 140 | 20230808 | 161600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 141 | 20230808 | 161500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 142 | 20230808 | 161400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 143 | 20230808 | 161300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 144 | 20230808 | 161200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 145 | 20230808 | 161100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 146 | 20230808 | 161000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 147 | 20230808 | 160900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 148 | 20230808 | 160800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 149 | 20230808 | 160700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 150 | 20230808 | 160600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 151 | 20230808 | 160500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 152 | 20230808 | 160400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 153 | 20230808 | 160300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 154 | 20230808 | 160200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20230808 | 160100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20230808 | 160000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20230808 | 155900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20230808 | 155800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20230808 | 155700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20230808 | 155600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20230808 | 155500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20230808 | 155400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20230808 | 155300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20230808 | 155200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 165 | 20230808 | 155100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 166 | 20230808 | 155000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 167 | 20230808 | 154900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 168 | 20230808 | 154800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 169 | 20230808 | 154700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 170 | 20230808 | 154600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 171 | 20230808 | 154500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 172 | 20230808 | 154400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 173 | 20230808 | 154300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 174 | 20230808 | 154200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 175 | 20230808 | 154100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 176 | 20230808 | 154000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 177 | 20230808 | 153900 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 178 | 20230808 | 153800 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 179 | 20230808 | 153700 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 180 | 20230808 | 153600 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 181 | 20230808 | 153500 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 182 | 20230808 | 153400 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 183 | 20230808 | 153300 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 184 | 20230808 | 153200 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 185 | 20230808 | 153100 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 0 |
| 186 | 20230808 | 153000 | 421936437200 | 139900 | 139900 | 139900 | 139900 | 20786 |
| 187 | 20230808 | 152900 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20230808 | 152800 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20230808 | 152700 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20230808 | 152600 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20230808 | 152500 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20230808 | 152400 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20230808 | 152300 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20230808 | 152200 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20230808 | 152100 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20230808 | 152000 | 419028475800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20230808 | 151900 | 419028475800 | 140100 | 140200 | 140300 | 139900 | 12240 |
| 198 | 20230808 | 151800 | 417313448600 | 140100 | 140200 | 140300 | 140000 | 5454 |
| 199 | 20230808 | 151700 | 416549159100 | 140100 | 139900 | 140300 | 139900 | 6170 |
| 200 | 20230808 | 151600 | 415685240500 | 139900 | 139900 | 140000 | 139700 | 4120 |
| 201 | 20230808 | 151500 | 415108929900 | 139900 | 139600 | 139900 | 139300 | 5582 |
| 202 | 20230808 | 151400 | 414330106600 | 139600 | 140000 | 140100 | 139500 | 8848 |
| 203 | 20230808 | 151300 | 413093345400 | 140000 | 140100 | 140100 | 140000 | 4178 |
| 204 | 20230808 | 151200 | 412508298000 | 140000 | 140600 | 140600 | 140000 | 6224 |
| 205 | 20230808 | 151100 | 411635769200 | 140500 | 140900 | 140900 | 140500 | 5978 |
| 206 | 20230808 | 151000 | 410794720200 | 140900 | 140400 | 141000 | 140400 | 4973 |
| 207 | 20230808 | 150900 | 410094890200 | 140500 | 140300 | 140500 | 140300 | 2619 |
| 208 | 20230808 | 150800 | 409727026300 | 140400 | 139800 | 140400 | 139800 | 4333 |
| 209 | 20230808 | 150700 | 409119953000 | 139800 | 140000 | 140100 | 139700 | 4810 |
| 210 | 20230808 | 150600 | 408447211400 | 140000 | 140100 | 140300 | 139900 | 4994 |
| 211 | 20230808 | 150500 | 407747660100 | 140200 | 140100 | 140400 | 139900 | 6304 |
| 212 | 20230808 | 150400 | 406864553500 | 140200 | 140100 | 140200 | 140000 | 6860 |
| 213 | 20230808 | 150300 | 405903680300 | 140200 | 140100 | 140500 | 140100 | 3788 |
| 214 | 20230808 | 150200 | 405372581500 | 140100 | 140600 | 140800 | 140000 | 9393 |
| 215 | 20230808 | 150100 | 404055191500 | 140600 | 140800 | 140900 | 140600 | 6578 |
| 216 | 20230808 | 150000 | 403129147200 | 140900 | 141300 | 141600 | 140800 | 6011 |
| 217 | 20230808 | 145900 | 402280851300 | 141100 | 141600 | 141600 | 141100 | 2946 |
| 218 | 20230808 | 145800 | 401864164500 | 141500 | 140800 | 141600 | 140700 | 2427 |
| 219 | 20230808 | 145700 | 401522013800 | 140900 | 141700 | 141700 | 140800 | 9857 |
| 220 | 20230808 | 145600 | 400129892600 | 141600 | 142000 | 142200 | 141600 | 4998 |
| 221 | 20230808 | 145500 | 399420847600 | 142100 | 141900 | 142100 | 141500 | 8555 |
| 222 | 20230808 | 145400 | 398207797500 | 141800 | 141200 | 141900 | 141100 | 6104 |
| 223 | 20230808 | 145300 | 397344343900 | 141200 | 141500 | 141700 | 141100 | 5180 |
| 224 | 20230808 | 145200 | 396612265700 | 141700 | 142200 | 142400 | 141000 | 16143 |
| 225 | 20230808 | 145100 | 394319426000 | 142200 | 141800 | 142300 | 141700 | 10724 |
| 226 | 20230808 | 145000 | 392796363100 | 141800 | 141200 | 142000 | 141200 | 13926 |
| 227 | 20230808 | 144900 | 390821779800 | 141200 | 140600 | 141400 | 140600 | 14243 |
| 228 | 20230808 | 144800 | 388813792300 | 140700 | 140600 | 140900 | 140500 | 4391 |
| 229 | 20230808 | 144700 | 388195898500 | 140600 | 140600 | 140700 | 140200 | 4001 |
| 230 | 20230808 | 144600 | 387634050900 | 140500 | 141000 | 141000 | 140500 | 5756 |
| 231 | 20230808 | 144500 | 386823295700 | 141000 | 140800 | 141000 | 140300 | 5164 |
| 232 | 20230808 | 144400 | 386097106000 | 140800 | 140600 | 141200 | 140500 | 9160 |
| 233 | 20230808 | 144300 | 384806922800 | 140600 | 139800 | 140600 | 139500 | 4819 |
| 234 | 20230808 | 144200 | 384131726400 | 139700 | 140100 | 140200 | 139700 | 4247 |
| 235 | 20230808 | 144100 | 383537208400 | 140100 | 140300 | 140400 | 139900 | 4827 |
| 236 | 20230808 | 144000 | 382860812300 | 140400 | 139400 | 140400 | 139400 | 5108 |
| 237 | 20230808 | 143900 | 382145904700 | 139400 | 139000 | 139500 | 139000 | 2572 |
| 238 | 20230808 | 143800 | 381787631700 | 139100 | 138600 | 139400 | 138600 | 2809 |
| 239 | 20230808 | 143700 | 381397576200 | 138600 | 138800 | 138800 | 138500 | 9261 |
| 240 | 20230808 | 143600 | 380113854100 | 138800 | 138900 | 139000 | 138700 | 4403 |
| 241 | 20230808 | 143500 | 379502546200 | 138800 | 139300 | 139300 | 138800 | 3822 |
| 242 | 20230808 | 143400 | 378971329800 | 139200 | 139000 | 139400 | 139000 | 3111 |
| 243 | 20230808 | 143300 | 378538362000 | 139100 | 139600 | 139600 | 138700 | 11447 |
| 244 | 20230808 | 143200 | 376946892400 | 139500 | 139800 | 139800 | 139500 | 5912 |
| 245 | 20230808 | 143100 | 376121196000 | 139700 | 139700 | 140000 | 139700 | 4680 |
| 246 | 20230808 | 143000 | 375466750000 | 139700 | 140900 | 140900 | 139700 | 8906 |
| 247 | 20230808 | 142900 | 374219200200 | 140900 | 140300 | 141100 | 140100 | 6772 |
| 248 | 20230808 | 142800 | 373267801600 | 140200 | 140400 | 140600 | 140200 | 4767 |
| 249 | 20230808 | 142700 | 372598348200 | 140400 | 141200 | 141400 | 140100 | 13851 |
| 250 | 20230808 | 142600 | 370649733100 | 141300 | 142200 | 142600 | 141000 | 19224 |
| 251 | 20230808 | 142500 | 367921672100 | 142300 | 142300 | 142400 | 141000 | 16976 |
| 252 | 20230808 | 142400 | 365509673100 | 142200 | 141100 | 142300 | 141000 | 21357 |
| 253 | 20230808 | 142300 | 362478680200 | 141000 | 141400 | 141400 | 140700 | 6624 |
| 254 | 20230808 | 142200 | 361543759700 | 141700 | 140400 | 141900 | 140300 | 18103 |
| 255 | 20230808 | 142100 | 358987321400 | 140400 | 141100 | 141500 | 138800 | 12083 |
| 256 | 20230808 | 142000 | 357286048800 | 141300 | 138600 | 141300 | 138500 | 17260 |
| 257 | 20230808 | 141900 | 354863278600 | 138600 | 138700 | 138800 | 138500 | 4171 |
| 258 | 20230808 | 141800 | 354285128000 | 138700 | 138900 | 138900 | 138700 | 2921 |
| 259 | 20230808 | 141700 | 353879865700 | 138900 | 139000 | 139100 | 138800 | 3131 |
| 260 | 20230808 | 141600 | 353444758600 | 139000 | 138700 | 139100 | 138700 | 1590 |
| 261 | 20230808 | 141500 | 353223914200 | 138800 | 139100 | 139100 | 138700 | 3386 |
| 262 | 20230808 | 141400 | 352753705300 | 139100 | 139700 | 139700 | 139000 | 2813 |
| 263 | 20230808 | 141300 | 352361943100 | 139600 | 139800 | 139900 | 139500 | 4704 |
| 264 | 20230808 | 141200 | 351704700200 | 139800 | 139500 | 139800 | 139200 | 3077 |
| 265 | 20230808 | 141100 | 351275020100 | 139200 | 139100 | 139500 | 138900 | 2411 |
| 266 | 20230808 | 141000 | 350939557700 | 139100 | 139000 | 139200 | 139000 | 2950 |
| 267 | 20230808 | 140900 | 350529320700 | 139000 | 138800 | 139300 | 138700 | 3364 |
| 268 | 20230808 | 140800 | 350061888100 | 138700 | 139500 | 139500 | 138700 | 4324 |
| 269 | 20230808 | 140700 | 349460317400 | 139400 | 139700 | 139700 | 139400 | 3639 |
| 270 | 20230808 | 140600 | 348952626400 | 139600 | 140300 | 140300 | 139300 | 4734 |
| 271 | 20230808 | 140500 | 348291041400 | 140300 | 140200 | 140600 | 140000 | 10828 |
| 272 | 20230808 | 140400 | 346772032100 | 140200 | 139600 | 140400 | 139300 | 11382 |
| 273 | 20230808 | 140300 | 345179669000 | 139500 | 138600 | 139600 | 138600 | 7734 |
| 274 | 20230808 | 140200 | 344103178900 | 138600 | 138500 | 138800 | 138400 | 1590 |
| 275 | 20230808 | 140100 | 343882838400 | 138500 | 138500 | 138500 | 138400 | 1052 |
| 276 | 20230808 | 140000 | 343737164300 | 138500 | 138400 | 138500 | 138400 | 1451 |
| 277 | 20230808 | 135900 | 343536277700 | 138500 | 138300 | 138500 | 138300 | 1348 |
| 278 | 20230808 | 135800 | 343349730500 | 138300 | 138400 | 138500 | 138300 | 1717 |
| 279 | 20230808 | 135700 | 343112169300 | 138400 | 138900 | 138900 | 138400 | 3514 |
| 280 | 20230808 | 135600 | 342624929000 | 138800 | 138600 | 138900 | 138600 | 1316 |
| 281 | 20230808 | 135500 | 342442357500 | 138700 | 138600 | 138800 | 138600 | 1301 |
| 282 | 20230808 | 135400 | 342261909700 | 138700 | 138800 | 138800 | 138500 | 2568 |
| 283 | 20230808 | 135300 | 341905736600 | 138700 | 139000 | 139000 | 138600 | 1951 |
| 284 | 20230808 | 135200 | 341634900300 | 138900 | 139000 | 139100 | 138900 | 1432 |
| 285 | 20230808 | 135100 | 341435883600 | 139000 | 139000 | 139000 | 138800 | 1899 |
| 286 | 20230808 | 135000 | 341172036700 | 138900 | 138900 | 139000 | 138800 | 1910 |
| 287 | 20230808 | 134900 | 340906742800 | 138900 | 138700 | 138900 | 138600 | 852 |
| 288 | 20230808 | 134800 | 340788560600 | 138600 | 139100 | 139200 | 138600 | 3212 |
| 289 | 20230808 | 134700 | 340342173400 | 139100 | 138200 | 139100 | 138000 | 5513 |
| 290 | 20230808 | 134600 | 339577462200 | 138100 | 138300 | 138400 | 138100 | 1140 |
| 291 | 20230808 | 134500 | 339419935200 | 138300 | 138500 | 138500 | 138300 | 854 |
| 292 | 20230808 | 134400 | 339301762900 | 138400 | 138000 | 138500 | 137900 | 1183 |
| 293 | 20230808 | 134300 | 339138199700 | 138000 | 138100 | 138300 | 137900 | 2480 |
| 294 | 20230808 | 134200 | 338795830800 | 138100 | 138400 | 138400 | 138000 | 1675 |
| 295 | 20230808 | 134100 | 338564443300 | 138400 | 138500 | 138700 | 138400 | 1258 |
| 296 | 20230808 | 134000 | 338390137000 | 138700 | 137800 | 138700 | 137700 | 2953 |
| 297 | 20230808 | 133900 | 337982555400 | 137800 | 137900 | 137900 | 137700 | 2203 |
| 298 | 20230808 | 133800 | 337678981500 | 137800 | 138300 | 138300 | 137800 | 6510 |
| 299 | 20230808 | 133700 | 336780366000 | 138300 | 138500 | 138600 | 138200 | 2614 |
| 300 | 20230808 | 133600 | 336418595600 | 138400 | 138600 | 138700 | 138400 | 3260 |
| 301 | 20230808 | 133500 | 335966855100 | 138700 | 138700 | 138800 | 138600 | 676 |
| 302 | 20230808 | 133400 | 335873073300 | 138700 | 138800 | 138800 | 138600 | 1122 |
| 303 | 20230808 | 133300 | 335717472000 | 138700 | 138700 | 138800 | 138600 | 743 |
| 304 | 20230808 | 133200 | 335614402200 | 138700 | 138900 | 138900 | 138700 | 743 |
| 305 | 20230808 | 133100 | 335511320200 | 138900 | 138800 | 139200 | 138800 | 1952 |
| 306 | 20230808 | 133000 | 335240038600 | 138900 | 138800 | 138900 | 138600 | 2432 |
| 307 | 20230808 | 132900 | 334902625700 | 138700 | 138800 | 139000 | 138700 | 621 |
| 308 | 20230808 | 132800 | 334816407800 | 139000 | 138700 | 139000 | 138700 | 857 |
| 309 | 20230808 | 132700 | 334697482900 | 138700 | 139000 | 139000 | 138700 | 1337 |
| 310 | 20230808 | 132600 | 334511944200 | 138700 | 138700 | 139000 | 138500 | 1599 |
| 311 | 20230808 | 132500 | 334290264800 | 138700 | 139200 | 139300 | 138700 | 4654 |
| 312 | 20230808 | 132400 | 333643530900 | 139200 | 139100 | 139300 | 139000 | 2022 |
| 313 | 20230808 | 132300 | 333362127700 | 139000 | 139000 | 139100 | 138800 | 1052 |
| 314 | 20230808 | 132200 | 333215940400 | 139000 | 138800 | 139000 | 138700 | 2200 |
| 315 | 20230808 | 132100 | 332910485000 | 138800 | 139000 | 139000 | 138700 | 1325 |
| 316 | 20230808 | 132000 | 332726581300 | 139000 | 139100 | 139400 | 138900 | 3936 |
| 317 | 20230808 | 131900 | 332178952800 | 139100 | 138900 | 139100 | 138900 | 2537 |
| 318 | 20230808 | 131800 | 331826205800 | 138900 | 138700 | 138900 | 138600 | 1136 |
| 319 | 20230808 | 131700 | 331668610600 | 138700 | 138600 | 138700 | 138600 | 425 |
| 320 | 20230808 | 131600 | 331609688600 | 138600 | 138600 | 138800 | 138600 | 1131 |
| 321 | 20230808 | 131500 | 331452842000 | 138600 | 138700 | 138700 | 138600 | 879 |
| 322 | 20230808 | 131400 | 331330952500 | 138600 | 138200 | 138700 | 138200 | 4391 |
| 323 | 20230808 | 131300 | 330723641400 | 138300 | 138600 | 138600 | 138200 | 3102 |
| 324 | 20230808 | 131200 | 330294580700 | 138500 | 139100 | 139100 | 138300 | 2466 |
| 325 | 20230808 | 131100 | 329952561500 | 139100 | 139100 | 139400 | 138800 | 4677 |
| 326 | 20230808 | 131000 | 329301590500 | 139000 | 138600 | 139000 | 138500 | 2060 |
| 327 | 20230808 | 130900 | 329015724900 | 138600 | 138400 | 138600 | 138200 | 3926 |
| 328 | 20230808 | 130800 | 328472402800 | 138300 | 138400 | 138500 | 138300 | 971 |
| 329 | 20230808 | 130700 | 328338051100 | 138500 | 138500 | 138600 | 138200 | 1729 |
| 330 | 20230808 | 130600 | 328098728700 | 138500 | 138600 | 138600 | 138400 | 1015 |
| 331 | 20230808 | 130500 | 327958141300 | 138500 | 138500 | 138700 | 138400 | 1179 |
| 332 | 20230808 | 130400 | 327794815100 | 138500 | 138500 | 138600 | 138200 | 2264 |
| 333 | 20230808 | 130300 | 327481406900 | 138500 | 138400 | 138500 | 138200 | 1499 |
| 334 | 20230808 | 130200 | 327273884600 | 138400 | 137700 | 138700 | 137600 | 4067 |
| 335 | 20230808 | 130100 | 326712326500 | 137700 | 137600 | 137900 | 137500 | 1125 |
| 336 | 20230808 | 130000 | 326557397400 | 137600 | 137500 | 137600 | 137400 | 1897 |
| 337 | 20230808 | 125900 | 326296599900 | 137500 | 137700 | 137800 | 137200 | 8138 |
| 338 | 20230808 | 125800 | 325178505200 | 137600 | 138000 | 138000 | 137600 | 4255 |
| 339 | 20230808 | 125700 | 324592206800 | 137900 | 137900 | 138000 | 137900 | 940 |
| 340 | 20230808 | 125600 | 324462549700 | 138000 | 138000 | 138000 | 137900 | 1550 |
| 341 | 20230808 | 125500 | 324248710900 | 138000 | 137900 | 138000 | 137800 | 2194 |
| 342 | 20230808 | 125400 | 323946086800 | 137900 | 137800 | 137900 | 137800 | 1152 |
| 343 | 20230808 | 125300 | 323787275500 | 137800 | 137800 | 137900 | 137700 | 1952 |
| 344 | 20230808 | 125200 | 323518321100 | 137700 | 138400 | 138500 | 137700 | 4751 |
| 345 | 20230808 | 125100 | 322862155600 | 138500 | 138600 | 138700 | 138400 | 1206 |
| 346 | 20230808 | 125000 | 322695092400 | 138700 | 138700 | 138700 | 138500 | 1780 |
| 347 | 20230808 | 124900 | 322448450200 | 138700 | 138900 | 138900 | 138600 | 1303 |
| 348 | 20230808 | 124800 | 322267658200 | 138900 | 138900 | 139000 | 138800 | 1910 |
| 349 | 20230808 | 124700 | 322002463100 | 139000 | 139000 | 139200 | 138800 | 3414 |
| 350 | 20230808 | 124600 | 321527985300 | 139000 | 138500 | 139200 | 138500 | 2318 |
| 351 | 20230808 | 124500 | 321206143000 | 138500 | 137800 | 138700 | 137800 | 2362 |
| 352 | 20230808 | 124400 | 320879516100 | 137800 | 137400 | 137900 | 137300 | 3558 |
| 353 | 20230808 | 124300 | 320390176900 | 137400 | 137700 | 137700 | 137400 | 3874 |
| 354 | 20230808 | 124200 | 319857450500 | 137700 | 138000 | 138100 | 137600 | 3904 |
| 355 | 20230808 | 124100 | 319319386300 | 138000 | 138100 | 138200 | 138000 | 1333 |
| 356 | 20230808 | 124000 | 319135379300 | 138100 | 138300 | 138300 | 138000 | 3213 |
| 357 | 20230808 | 123900 | 318691611700 | 138300 | 138100 | 138300 | 138100 | 1069 |
| 358 | 20230808 | 123800 | 318543895400 | 138100 | 138300 | 138300 | 138100 | 1368 |
| 359 | 20230808 | 123700 | 318354903600 | 138300 | 138100 | 138300 | 138100 | 1122 |
| 360 | 20230808 | 123600 | 318199869400 | 138100 | 138100 | 138100 | 138000 | 1161 |
| 361 | 20230808 | 123500 | 318039565800 | 138100 | 138100 | 138300 | 138000 | 1641 |
| 362 | 20230808 | 123400 | 317812976300 | 138100 | 138200 | 138500 | 138000 | 2631 |
| 363 | 20230808 | 123300 | 317449198900 | 138100 | 138400 | 138600 | 138100 | 4594 |
| 364 | 20230808 | 123200 | 316813425600 | 138300 | 138200 | 138500 | 138100 | 2958 |
| 365 | 20230808 | 123100 | 316404188100 | 138300 | 137600 | 138300 | 137600 | 3359 |
| 366 | 20230808 | 123000 | 315940719600 | 137700 | 137300 | 137700 | 137200 | 8139 |
| 367 | 20230808 | 122900 | 314822838000 | 137300 | 138000 | 138000 | 137300 | 8350 |
| 368 | 20230808 | 122800 | 313674076500 | 137900 | 137600 | 138000 | 137600 | 7798 |
| 369 | 20230808 | 122700 | 312599764400 | 137900 | 138500 | 138500 | 137500 | 16684 |
| 370 | 20230808 | 122600 | 310298278600 | 138500 | 139000 | 139000 | 138500 | 4267 |
| 371 | 20230808 | 122500 | 309707027600 | 138900 | 139100 | 139100 | 138700 | 7545 |
| 372 | 20230808 | 122400 | 308658972600 | 139000 | 139300 | 139300 | 139000 | 9615 |
| 373 | 20230808 | 122300 | 307321857200 | 139300 | 139400 | 139400 | 139200 | 1734 |
| 374 | 20230808 | 122200 | 307080340000 | 139300 | 139600 | 139600 | 139300 | 1787 |
| 375 | 20230808 | 122100 | 306831184600 | 139500 | 139600 | 139700 | 139500 | 866 |
| 376 | 20230808 | 122000 | 306710346100 | 139600 | 139600 | 139700 | 139600 | 1593 |
| 377 | 20230808 | 121900 | 306487878300 | 139600 | 139900 | 140000 | 139600 | 1444 |
| 378 | 20230808 | 121800 | 306286072800 | 139900 | 139900 | 140000 | 139800 | 933 |
| 379 | 20230808 | 121700 | 306155548700 | 139900 | 140100 | 140200 | 139800 | 1350 |
| 380 | 20230808 | 121600 | 305966538500 | 140100 | 140300 | 140300 | 140100 | 290 |
| 381 | 20230808 | 121500 | 305925904100 | 140300 | 140200 | 140300 | 140000 | 591 |
| 382 | 20230808 | 121400 | 305843038300 | 140300 | 139500 | 140500 | 139500 | 2611 |
| 383 | 20230808 | 121300 | 305477728600 | 139500 | 139700 | 139700 | 139500 | 1449 |
| 384 | 20230808 | 121200 | 305275473900 | 139700 | 139800 | 139900 | 139600 | 1543 |
| 385 | 20230808 | 121100 | 305059867600 | 139900 | 139900 | 140000 | 139800 | 442 |
| 386 | 20230808 | 121000 | 304998029300 | 139900 | 139900 | 140000 | 139900 | 1226 |
| 387 | 20230808 | 120900 | 304826489700 | 139900 | 140000 | 140000 | 139900 | 727 |
| 388 | 20230808 | 120800 | 304724715600 | 140000 | 140000 | 140200 | 139800 | 834 |
| 389 | 20230808 | 120700 | 304607967800 | 140000 | 139600 | 140200 | 139600 | 2173 |
| 390 | 20230808 | 120600 | 304303985500 | 139700 | 139600 | 139700 | 139500 | 1807 |
| 391 | 20230808 | 120500 | 304051769200 | 139700 | 139300 | 139700 | 139300 | 2231 |
| 392 | 20230808 | 120400 | 303740642700 | 139300 | 139300 | 139500 | 139200 | 3200 |
| 393 | 20230808 | 120300 | 303294913500 | 139200 | 139700 | 139800 | 139200 | 5517 |
| 394 | 20230808 | 120200 | 302525063800 | 139700 | 139800 | 139900 | 139700 | 1592 |
| 395 | 20230808 | 120100 | 302302613300 | 139900 | 139700 | 140200 | 139600 | 3322 |
| 396 | 20230808 | 120000 | 301838206100 | 139700 | 140100 | 140100 | 139700 | 3998 |
| 397 | 20230808 | 115900 | 301279009300 | 140100 | 140200 | 140200 | 140000 | 1483 |
| 398 | 20230808 | 115800 | 301071218400 | 140100 | 140200 | 140400 | 139900 | 2096 |
| 399 | 20230808 | 115700 | 300777654000 | 140000 | 139700 | 140500 | 139700 | 4212 |
| 400 | 20230808 | 115600 | 300188248100 | 139700 | 139900 | 140000 | 139600 | 2974 |
| 401 | 20230808 | 115500 | 299772784200 | 140000 | 140000 | 140100 | 139900 | 5548 |
| 402 | 20230808 | 115400 | 298996176100 | 140000 | 140300 | 140300 | 140000 | 3383 |
| 403 | 20230808 | 115300 | 298522259700 | 140300 | 140500 | 140500 | 140100 | 2945 |
| 404 | 20230808 | 115200 | 298109018100 | 140500 | 140500 | 140600 | 140400 | 2351 |
| 405 | 20230808 | 115100 | 297778694500 | 140500 | 140900 | 140900 | 140500 | 1714 |
| 406 | 20230808 | 115000 | 297537546500 | 140800 | 140900 | 141000 | 140800 | 1622 |
| 407 | 20230808 | 114900 | 297308971900 | 140900 | 140900 | 141100 | 140900 | 1104 |
| 408 | 20230808 | 114800 | 297153325000 | 140900 | 140300 | 141000 | 140200 | 1430 |
| 409 | 20230808 | 114700 | 296952247300 | 140300 | 140300 | 140400 | 140200 | 2489 |
| 410 | 20230808 | 114600 | 296602956400 | 140300 | 139900 | 140900 | 139900 | 3005 |
| 411 | 20230808 | 114500 | 296181765700 | 140000 | 141000 | 141000 | 139900 | 10204 |
| 412 | 20230808 | 114400 | 294749178600 | 141000 | 141000 | 141000 | 140600 | 3688 |
| 413 | 20230808 | 114300 | 294230018900 | 140900 | 141500 | 141600 | 140900 | 8252 |
| 414 | 20230808 | 114200 | 293065429800 | 141600 | 141800 | 142100 | 141500 | 2954 |
| 415 | 20230808 | 114100 | 292646464000 | 141800 | 141900 | 142000 | 141800 | 1583 |
| 416 | 20230808 | 114000 | 292421848500 | 142000 | 142200 | 142300 | 141600 | 6121 |
| 417 | 20230808 | 113900 | 291552445100 | 142200 | 141800 | 142300 | 141800 | 3800 |
| 418 | 20230808 | 113800 | 291012608700 | 141900 | 141800 | 141900 | 141600 | 2270 |
| 419 | 20230808 | 113700 | 290690659100 | 141700 | 141300 | 141800 | 141200 | 2388 |
| 420 | 20230808 | 113600 | 290353064200 | 141200 | 141300 | 141400 | 141200 | 2673 |
| 421 | 20230808 | 113500 | 289975482700 | 141400 | 141400 | 141400 | 141200 | 2196 |
| 422 | 20230808 | 113400 | 289665163900 | 141200 | 141300 | 141700 | 141200 | 2716 |
| 423 | 20230808 | 113300 | 289281301500 | 141200 | 141700 | 141800 | 141200 | 2423 |
| 424 | 20230808 | 113200 | 288938473100 | 141800 | 141700 | 141900 | 141700 | 2799 |
| 425 | 20230808 | 113100 | 288541633400 | 141800 | 141500 | 141800 | 141200 | 3898 |
| 426 | 20230808 | 113000 | 287990330500 | 141400 | 141200 | 141600 | 141200 | 1617 |
| 427 | 20230808 | 112900 | 287761738300 | 141200 | 141800 | 141900 | 141200 | 4824 |
| 428 | 20230808 | 112800 | 287078439100 | 141800 | 142200 | 142300 | 141800 | 3468 |
| 429 | 20230808 | 112700 | 286585801700 | 142200 | 142900 | 143000 | 142100 | 6621 |
| 430 | 20230808 | 112600 | 285641886400 | 142900 | 141800 | 142900 | 141700 | 4983 |
| 431 | 20230808 | 112500 | 284932606500 | 141800 | 141300 | 141900 | 141000 | 5624 |
| 432 | 20230808 | 112400 | 284137715600 | 141300 | 141700 | 141800 | 141200 | 7294 |
| 433 | 20230808 | 112300 | 283105183800 | 141600 | 141700 | 141800 | 141600 | 4823 |
| 434 | 20230808 | 112200 | 282421737400 | 141700 | 141500 | 142300 | 141300 | 5772 |
| 435 | 20230808 | 112100 | 281603891400 | 141500 | 142200 | 142700 | 141400 | 8388 |
| 436 | 20230808 | 112000 | 280412653900 | 142200 | 142200 | 143100 | 142200 | 9426 |
| 437 | 20230808 | 111900 | 279068011500 | 142100 | 143400 | 143500 | 142000 | 12712 |
| 438 | 20230808 | 111800 | 277252564800 | 143100 | 141600 | 143500 | 141600 | 30484 |
| 439 | 20230808 | 111700 | 272899757200 | 141600 | 141500 | 141800 | 141400 | 7381 |
| 440 | 20230808 | 111600 | 271854613100 | 141500 | 141100 | 141600 | 140500 | 7622 |
| 441 | 20230808 | 111500 | 270777458500 | 141000 | 140300 | 141000 | 140200 | 2625 |
| 442 | 20230808 | 111400 | 270408609000 | 140800 | 141300 | 141300 | 140300 | 5104 |
| 443 | 20230808 | 111300 | 269688429100 | 141400 | 141000 | 141400 | 141000 | 5845 |
| 444 | 20230808 | 111200 | 268863141800 | 141000 | 141000 | 141200 | 141000 | 3605 |
| 445 | 20230808 | 111100 | 268354416000 | 141000 | 140500 | 141300 | 140500 | 6865 |
| 446 | 20230808 | 111000 | 267386545600 | 140500 | 140400 | 140500 | 140000 | 2299 |
| 447 | 20230808 | 110900 | 267063969600 | 140500 | 140200 | 140600 | 140000 | 2785 |
| 448 | 20230808 | 110800 | 266673190300 | 140100 | 140100 | 140200 | 139900 | 2889 |
| 449 | 20230808 | 110700 | 266268583500 | 140100 | 139900 | 140100 | 139900 | 2568 |
| 450 | 20230808 | 110600 | 265909011400 | 139900 | 139300 | 140100 | 139000 | 4035 |
| 451 | 20230808 | 110500 | 265346124600 | 139400 | 139500 | 139600 | 139200 | 2951 |
| 452 | 20230808 | 110400 | 264934541200 | 139500 | 138900 | 140100 | 138800 | 4761 |
| 453 | 20230808 | 110300 | 264270643100 | 138900 | 139200 | 139200 | 138700 | 8708 |
| 454 | 20230808 | 110200 | 263060573000 | 139100 | 139800 | 139800 | 139100 | 5729 |
| 455 | 20230808 | 110100 | 262261313800 | 139800 | 139400 | 140000 | 139400 | 3487 |
| 456 | 20230808 | 110000 | 261774234100 | 139400 | 140000 | 140100 | 139300 | 8355 |
| 457 | 20230808 | 105900 | 260607372200 | 140000 | 140100 | 140300 | 140000 | 5005 |
| 458 | 20230808 | 105800 | 259906287700 | 140000 | 140800 | 140800 | 140000 | 5743 |
| 459 | 20230808 | 105700 | 259100143500 | 140700 | 140800 | 140900 | 140700 | 2334 |
| 460 | 20230808 | 105600 | 258771567200 | 140900 | 141100 | 141300 | 140800 | 2370 |
| 461 | 20230808 | 105500 | 258437507000 | 141000 | 141100 | 141100 | 140800 | 4840 |
| 462 | 20230808 | 105400 | 257755224800 | 141100 | 141100 | 141900 | 141000 | 5301 |
| 463 | 20230808 | 105300 | 257006548900 | 141000 | 142300 | 142500 | 140800 | 10865 |
| 464 | 20230808 | 105200 | 255466065800 | 142300 | 141200 | 142400 | 141000 | 12115 |
| 465 | 20230808 | 105100 | 253748095000 | 141200 | 140900 | 141200 | 140900 | 2651 |
| 466 | 20230808 | 105000 | 253374306800 | 140900 | 140500 | 141000 | 140400 | 3700 |
| 467 | 20230808 | 104900 | 252853405100 | 140500 | 140400 | 140700 | 140300 | 3397 |
| 468 | 20230808 | 104800 | 252376449300 | 140400 | 140800 | 140900 | 140000 | 5138 |
| 469 | 20230808 | 104700 | 251655139100 | 140800 | 141200 | 141200 | 140300 | 5615 |
| 470 | 20230808 | 104600 | 250865244900 | 141200 | 140300 | 141300 | 140000 | 7195 |
| 471 | 20230808 | 104500 | 249854199900 | 140300 | 140300 | 140500 | 140100 | 4069 |
| 472 | 20230808 | 104400 | 249283121900 | 140300 | 140100 | 140400 | 140100 | 2169 |
| 473 | 20230808 | 104300 | 248979002700 | 140100 | 140300 | 140400 | 140000 | 3086 |
| 474 | 20230808 | 104200 | 248546439100 | 140300 | 141000 | 141000 | 140300 | 4752 |
| 475 | 20230808 | 104100 | 247877871200 | 141000 | 140600 | 141000 | 140300 | 3680 |
| 476 | 20230808 | 104000 | 247360204200 | 140500 | 141500 | 141500 | 140300 | 7020 |
| 477 | 20230808 | 103900 | 246371131500 | 141500 | 141100 | 141500 | 141000 | 10048 |
| 478 | 20230808 | 103800 | 244950609800 | 141000 | 140000 | 141000 | 139700 | 7889 |
| 479 | 20230808 | 103700 | 243842758700 | 140200 | 139000 | 140200 | 138900 | 3944 |
| 480 | 20230808 | 103600 | 243291919100 | 139000 | 139300 | 139500 | 139000 | 4566 |
| 481 | 20230808 | 103500 | 242656977300 | 139400 | 139700 | 139800 | 139300 | 4362 |
| 482 | 20230808 | 103400 | 242048146000 | 139700 | 140000 | 140000 | 139600 | 1902 |
| 483 | 20230808 | 103300 | 241782125300 | 140000 | 140400 | 140600 | 139600 | 6446 |
| 484 | 20230808 | 103200 | 240877923200 | 140400 | 139700 | 140400 | 139600 | 7422 |
| 485 | 20230808 | 103100 | 239838740000 | 139600 | 139700 | 139800 | 139600 | 1263 |
| 486 | 20230808 | 103000 | 239662339300 | 139800 | 139500 | 140000 | 139500 | 5528 |
| 487 | 20230808 | 102900 | 238889506100 | 139400 | 139100 | 140300 | 139000 | 12021 |
| 488 | 20230808 | 102800 | 237208630600 | 139100 | 138100 | 139100 | 138000 | 6726 |
| 489 | 20230808 | 102700 | 236277344000 | 138100 | 138500 | 138600 | 138000 | 10394 |
| 490 | 20230808 | 102600 | 234840827600 | 138500 | 139000 | 139200 | 138500 | 7438 |
| 491 | 20230808 | 102500 | 233808259100 | 139000 | 139300 | 139300 | 138400 | 8415 |
| 492 | 20230808 | 102400 | 232640018400 | 139300 | 138900 | 139900 | 138800 | 7228 |
| 493 | 20230808 | 102300 | 231632825600 | 138800 | 139000 | 139100 | 138600 | 7120 |
| 494 | 20230808 | 102200 | 230644632900 | 139100 | 139900 | 140000 | 139000 | 8000 |
| 495 | 20230808 | 102100 | 229528729000 | 139600 | 140300 | 140500 | 138700 | 21291 |
| 496 | 20230808 | 102000 | 226559723000 | 140300 | 140000 | 140300 | 139700 | 4911 |
| 497 | 20230808 | 101900 | 225872648100 | 140000 | 139500 | 140700 | 139300 | 8708 |
| 498 | 20230808 | 101800 | 224654508400 | 139500 | 141400 | 141500 | 139100 | 19871 |
| 499 | 20230808 | 101700 | 221870892200 | 141400 | 141500 | 142100 | 140900 | 7902 |
| 500 | 20230808 | 101600 | 220751977000 | 141100 | 142300 | 142500 | 140800 | 12841 |
| 501 | 20230808 | 101500 | 218934409200 | 142300 | 141600 | 142500 | 140000 | 18805 |
| 502 | 20230808 | 101400 | 216278713500 | 141400 | 144300 | 144300 | 141100 | 22340 |
| 503 | 20230808 | 101300 | 213090931700 | 144300 | 143000 | 144400 | 142900 | 17889 |
| 504 | 20230808 | 101200 | 210516754000 | 143100 | 144500 | 144600 | 142500 | 35686 |
| 505 | 20230808 | 101100 | 205386951300 | 144500 | 143600 | 144600 | 143500 | 48908 |
| 506 | 20230808 | 101000 | 198337211700 | 143600 | 143400 | 143800 | 142900 | 38414 |
| 507 | 20230808 | 100900 | 192829781700 | 143300 | 141500 | 143400 | 141100 | 34242 |
| 508 | 20230808 | 100800 | 187950275500 | 141600 | 140700 | 141900 | 140400 | 28504 |
| 509 | 20230808 | 100700 | 183922442400 | 140800 | 139600 | 140800 | 139500 | 9360 |
| 510 | 20230808 | 100600 | 182610344900 | 139700 | 139400 | 139700 | 139100 | 11766 |
| 511 | 20230808 | 100500 | 180970646300 | 139400 | 140100 | 140700 | 139400 | 18176 |
| 512 | 20230808 | 100400 | 178426792700 | 140100 | 138900 | 140100 | 138800 | 20564 |
| 513 | 20230808 | 100300 | 175557358600 | 138900 | 138100 | 139000 | 137900 | 12147 |
| 514 | 20230808 | 100200 | 173875985200 | 138100 | 137800 | 138200 | 137600 | 7695 |
| 515 | 20230808 | 100100 | 172814824600 | 137900 | 138300 | 138500 | 137500 | 10614 |
| 516 | 20230808 | 100000 | 171351002000 | 138000 | 138300 | 138700 | 138000 | 16305 |
| 517 | 20230808 | 095900 | 169095041700 | 138300 | 137800 | 138300 | 137500 | 12656 |
| 518 | 20230808 | 095800 | 167349500900 | 137800 | 137800 | 138000 | 137400 | 16555 |
| 519 | 20230808 | 095700 | 165068121200 | 137800 | 136800 | 137900 | 136700 | 6991 |
| 520 | 20230808 | 095600 | 164107054900 | 137000 | 136800 | 137000 | 136300 | 6499 |
| 521 | 20230808 | 095500 | 163219711900 | 136900 | 137700 | 137800 | 136600 | 8846 |
| 522 | 20230808 | 095400 | 162008361100 | 137700 | 138100 | 138200 | 137000 | 12301 |
| 523 | 20230808 | 095300 | 160312387800 | 138200 | 137800 | 138200 | 136900 | 9811 |
| 524 | 20230808 | 095200 | 158960259600 | 137600 | 137100 | 137800 | 136800 | 7387 |
| 525 | 20230808 | 095100 | 157946673300 | 137100 | 137800 | 137800 | 136600 | 9181 |
| 526 | 20230808 | 095000 | 156685655400 | 137800 | 137200 | 137800 | 137200 | 6725 |
| 527 | 20230808 | 094900 | 155760494900 | 137200 | 136700 | 137300 | 136600 | 3257 |
| 528 | 20230808 | 094800 | 155314535600 | 136700 | 136000 | 137200 | 136000 | 4856 |
| 529 | 20230808 | 094700 | 154652014600 | 136100 | 136500 | 136700 | 135800 | 13022 |
| 530 | 20230808 | 094600 | 152878704400 | 136500 | 137400 | 137700 | 136200 | 12915 |
| 531 | 20230808 | 094500 | 151110811000 | 137400 | 138100 | 138600 | 136900 | 19325 |
| 532 | 20230808 | 094400 | 148444408800 | 138100 | 137600 | 138300 | 137600 | 12049 |
| 533 | 20230808 | 094300 | 146782340300 | 137600 | 137400 | 138000 | 137300 | 12173 |
| 534 | 20230808 | 094200 | 145106013100 | 137300 | 136800 | 137400 | 136700 | 8415 |
| 535 | 20230808 | 094100 | 143953269200 | 136800 | 136400 | 137000 | 136000 | 8989 |
| 536 | 20230808 | 094000 | 142725572500 | 136400 | 135500 | 136500 | 135200 | 10552 |
| 537 | 20230808 | 093900 | 141292978700 | 135400 | 136100 | 136300 | 135400 | 7081 |
| 538 | 20230808 | 093800 | 140331237300 | 136000 | 135200 | 136700 | 134900 | 14837 |
| 539 | 20230808 | 093700 | 138319753600 | 135300 | 135100 | 135500 | 134900 | 9907 |
| 540 | 20230808 | 093600 | 136981171900 | 135100 | 135600 | 135800 | 135000 | 10917 |
| 541 | 20230808 | 093500 | 135503280700 | 135600 | 134500 | 136000 | 134100 | 15754 |
| 542 | 20230808 | 093400 | 133380812100 | 134600 | 136300 | 136500 | 134100 | 47396 |
| 543 | 20230808 | 093300 | 126971285800 | 136200 | 136200 | 136900 | 136000 | 6111 |
| 544 | 20230808 | 093200 | 126138307700 | 136200 | 136300 | 136300 | 135600 | 7000 |
| 545 | 20230808 | 093100 | 125186399500 | 136300 | 135800 | 136700 | 135400 | 10260 |
| 546 | 20230808 | 093000 | 123790341900 | 135800 | 136900 | 137100 | 135400 | 25052 |
| 547 | 20230808 | 092900 | 120376955200 | 137000 | 136900 | 137000 | 136500 | 11040 |
| 548 | 20230808 | 092800 | 118867077100 | 136800 | 138600 | 138700 | 136500 | 25728 |
| 549 | 20230808 | 092700 | 115325127500 | 138700 | 139200 | 139500 | 138300 | 21420 |
| 550 | 20230808 | 092600 | 112349021200 | 139300 | 138700 | 139300 | 138300 | 23061 |
| 551 | 20230808 | 092500 | 109148122300 | 138700 | 137600 | 139000 | 137400 | 21237 |
| 552 | 20230808 | 092400 | 106214562600 | 137600 | 137500 | 138000 | 137200 | 15594 |
| 553 | 20230808 | 092300 | 104066322600 | 137400 | 136500 | 137600 | 136300 | 30082 |
| 554 | 20230808 | 092200 | 99940382700 | 136500 | 135900 | 136500 | 135500 | 17431 |
| 555 | 20230808 | 092100 | 97572215500 | 135800 | 135000 | 136200 | 134600 | 62599 |
| 556 | 20230808 | 092000 | 89096289600 | 135000 | 135900 | 135900 | 134800 | 33160 |
| 557 | 20230808 | 091900 | 84611994800 | 135900 | 136500 | 136900 | 135700 | 13513 |
| 558 | 20230808 | 091800 | 82770788800 | 136600 | 136000 | 136600 | 135400 | 25397 |
| 559 | 20230808 | 091700 | 79319362800 | 136100 | 136700 | 137000 | 136000 | 12366 |
| 560 | 20230808 | 091600 | 77633473600 | 136600 | 136000 | 137900 | 135900 | 25583 |
| 561 | 20230808 | 091500 | 74132539200 | 136000 | 136100 | 136800 | 135600 | 34574 |
| 562 | 20230808 | 091400 | 69430851800 | 136000 | 138000 | 138300 | 136000 | 25190 |
| 563 | 20230808 | 091300 | 65983419200 | 137900 | 136400 | 139000 | 136400 | 35395 |
| 564 | 20230808 | 091200 | 61098901300 | 136300 | 137100 | 137400 | 136000 | 33337 |
| 565 | 20230808 | 091100 | 56541452600 | 137000 | 139400 | 139400 | 137000 | 37061 |
| 566 | 20230808 | 091000 | 51428209200 | 139400 | 138600 | 140300 | 138000 | 36565 |
| 567 | 20230808 | 090900 | 46351728000 | 138600 | 140700 | 140900 | 138500 | 27554 |
| 568 | 20230808 | 090800 | 42507843500 | 140900 | 139800 | 141800 | 139600 | 20738 |
| 569 | 20230808 | 090700 | 39596317300 | 139800 | 142500 | 142500 | 139300 | 30842 |
| 570 | 20230808 | 090600 | 35263612800 | 142500 | 143600 | 143700 | 142100 | 18258 |
| 571 | 20230808 | 090500 | 32654022500 | 143600 | 142200 | 143800 | 142000 | 20264 |
| 572 | 20230808 | 090400 | 29756173800 | 142000 | 144500 | 144700 | 141900 | 26698 |
| 573 | 20230808 | 090300 | 25918882500 | 144100 | 144500 | 145500 | 144000 | 39539 |
| 574 | 20230808 | 090200 | 20187908000 | 144500 | 141500 | 145000 | 140900 | 40648 |
| 575 | 20230808 | 090100 | 14363825800 | 141500 | 140100 | 141600 | 138200 | 50703 |
| 576 | 20230808 | 090000 | 7263896300 | 140000 | 142000 | 143400 | 140000 | 50973 |