35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 3 | 20230801 | 183300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 4 | 20230801 | 183200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 5 | 20230801 | 183100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 6 | 20230801 | 183000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 7 | 20230801 | 182900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 8 | 20230801 | 182800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 9 | 20230801 | 182700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 10 | 20230801 | 182600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 11 | 20230801 | 182500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 12 | 20230801 | 182400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 13 | 20230801 | 182300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 14 | 20230801 | 182200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 15 | 20230801 | 182100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 16 | 20230801 | 182000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 17 | 20230801 | 181900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 18 | 20230801 | 181800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 19 | 20230801 | 181700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 20 | 20230801 | 181600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 21 | 20230801 | 181500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 22 | 20230801 | 181400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 23 | 20230801 | 181300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 24 | 20230801 | 181200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 25 | 20230801 | 181100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 26 | 20230801 | 181000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 27 | 20230801 | 180900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 28 | 20230801 | 180800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 29 | 20230801 | 180700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 30 | 20230801 | 180600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 31 | 20230801 | 180500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 32 | 20230801 | 180400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 33 | 20230801 | 180300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 34 | 20230801 | 180200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 35 | 20230801 | 180100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 36 | 20230801 | 180000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 37 | 20230801 | 175900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 38 | 20230801 | 175800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 39 | 20230801 | 175700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 40 | 20230801 | 175600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 41 | 20230801 | 175500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 42 | 20230801 | 175400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 43 | 20230801 | 175300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 44 | 20230801 | 175200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 45 | 20230801 | 175100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 46 | 20230801 | 175000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 47 | 20230801 | 174900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 48 | 20230801 | 174800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 49 | 20230801 | 174700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 50 | 20230801 | 174600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 51 | 20230801 | 174500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 52 | 20230801 | 174400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 53 | 20230801 | 174300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 54 | 20230801 | 174200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 55 | 20230801 | 174100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 56 | 20230801 | 174000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 57 | 20230801 | 173900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 58 | 20230801 | 173800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 59 | 20230801 | 173700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 60 | 20230801 | 173600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 61 | 20230801 | 173500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 62 | 20230801 | 173400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 63 | 20230801 | 173300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 64 | 20230801 | 173200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 65 | 20230801 | 173100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 66 | 20230801 | 173000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 67 | 20230801 | 172900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 68 | 20230801 | 172800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 69 | 20230801 | 172700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 70 | 20230801 | 172600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 71 | 20230801 | 172500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 72 | 20230801 | 172400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 73 | 20230801 | 172300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 74 | 20230801 | 172200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 75 | 20230801 | 172100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 76 | 20230801 | 172000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 77 | 20230801 | 171900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 78 | 20230801 | 171800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 79 | 20230801 | 171700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 80 | 20230801 | 171600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 81 | 20230801 | 171500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 82 | 20230801 | 171400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 83 | 20230801 | 171300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 84 | 20230801 | 171200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 85 | 20230801 | 171100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 86 | 20230801 | 171000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 87 | 20230801 | 170900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 88 | 20230801 | 170800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 89 | 20230801 | 170700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 90 | 20230801 | 170600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 91 | 20230801 | 170500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 92 | 20230801 | 170400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 93 | 20230801 | 170300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 94 | 20230801 | 170200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 95 | 20230801 | 170100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 96 | 20230801 | 170000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 97 | 20230801 | 165900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 98 | 20230801 | 165800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 99 | 20230801 | 165700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 100 | 20230801 | 165600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 101 | 20230801 | 165500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 102 | 20230801 | 165400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 103 | 20230801 | 165300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 104 | 20230801 | 165200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 105 | 20230801 | 165100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 106 | 20230801 | 165000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 107 | 20230801 | 164900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 108 | 20230801 | 164800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 109 | 20230801 | 164700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 110 | 20230801 | 164600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 111 | 20230801 | 164500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 112 | 20230801 | 164400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 113 | 20230801 | 164300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 114 | 20230801 | 164200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 115 | 20230801 | 164100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 116 | 20230801 | 164000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 117 | 20230801 | 163900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 118 | 20230801 | 163800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 119 | 20230801 | 163700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 120 | 20230801 | 163600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 121 | 20230801 | 163500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 122 | 20230801 | 163400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 123 | 20230801 | 163300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 124 | 20230801 | 163200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 125 | 20230801 | 163100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 126 | 20230801 | 163000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 127 | 20230801 | 162900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 128 | 20230801 | 162800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 129 | 20230801 | 162700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 130 | 20230801 | 162600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 131 | 20230801 | 162500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 132 | 20230801 | 162400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 133 | 20230801 | 162300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 134 | 20230801 | 162200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 135 | 20230801 | 162100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 136 | 20230801 | 162000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 137 | 20230801 | 161900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 138 | 20230801 | 161800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 139 | 20230801 | 161700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 140 | 20230801 | 161600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 141 | 20230801 | 161500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 142 | 20230801 | 161400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 143 | 20230801 | 161300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 144 | 20230801 | 161200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 145 | 20230801 | 161100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 146 | 20230801 | 161000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 147 | 20230801 | 160900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 148 | 20230801 | 160800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 149 | 20230801 | 160700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 150 | 20230801 | 160600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 151 | 20230801 | 160500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 152 | 20230801 | 160400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 153 | 20230801 | 160300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 154 | 20230801 | 160200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 155 | 20230801 | 160100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 156 | 20230801 | 160000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 157 | 20230801 | 155900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 158 | 20230801 | 155800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 159 | 20230801 | 155700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 160 | 20230801 | 155600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 161 | 20230801 | 155500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 162 | 20230801 | 155400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 163 | 20230801 | 155300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 164 | 20230801 | 155200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 165 | 20230801 | 155100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 166 | 20230801 | 155000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 167 | 20230801 | 154900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 168 | 20230801 | 154800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 169 | 20230801 | 154700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 170 | 20230801 | 154600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 171 | 20230801 | 154500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 172 | 20230801 | 154400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 173 | 20230801 | 154300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 174 | 20230801 | 154200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 175 | 20230801 | 154100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 176 | 20230801 | 154000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 177 | 20230801 | 153900 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 178 | 20230801 | 153800 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 179 | 20230801 | 153700 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 180 | 20230801 | 153600 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 181 | 20230801 | 153500 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 182 | 20230801 | 153400 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 183 | 20230801 | 153300 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 184 | 20230801 | 153200 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 185 | 20230801 | 153100 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 186 | 20230801 | 153000 | 866027770500 | 151900 | 151900 | 151900 | 151900 | 23987 |
| 187 | 20230801 | 152900 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20230801 | 152800 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20230801 | 152700 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20230801 | 152600 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20230801 | 152500 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20230801 | 152400 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20230801 | 152300 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20230801 | 152200 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20230801 | 152100 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20230801 | 152000 | 862384145200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20230801 | 151900 | 862384145200 | 151800 | 151800 | 151900 | 151500 | 15788 |
| 198 | 20230801 | 151800 | 859989472500 | 151900 | 152500 | 152600 | 151900 | 12801 |
| 199 | 20230801 | 151700 | 858040700700 | 152600 | 152700 | 152800 | 152500 | 10464 |
| 200 | 20230801 | 151600 | 856443560000 | 152800 | 152700 | 152900 | 152700 | 5231 |
| 201 | 20230801 | 151500 | 855644527900 | 152800 | 152900 | 153000 | 152700 | 7556 |
| 202 | 20230801 | 151400 | 854489701100 | 153000 | 152700 | 153000 | 152700 | 5464 |
| 203 | 20230801 | 151300 | 853654222800 | 152700 | 153000 | 153200 | 152600 | 7745 |
| 204 | 20230801 | 151200 | 852470544700 | 153000 | 152400 | 153300 | 152100 | 9022 |
| 205 | 20230801 | 151100 | 851092677500 | 152200 | 153800 | 153800 | 152200 | 11456 |
| 206 | 20230801 | 151000 | 849337731800 | 153700 | 154000 | 154300 | 153700 | 12611 |
| 207 | 20230801 | 150900 | 847394853700 | 153900 | 153400 | 154000 | 153400 | 8300 |
| 208 | 20230801 | 150800 | 846118848200 | 153500 | 153300 | 153600 | 153200 | 6044 |
| 209 | 20230801 | 150700 | 845191644500 | 153300 | 152800 | 153400 | 152800 | 8257 |
| 210 | 20230801 | 150600 | 843927333000 | 152900 | 152000 | 152900 | 151900 | 9074 |
| 211 | 20230801 | 150500 | 842544742000 | 152000 | 151000 | 152000 | 150900 | 5553 |
| 212 | 20230801 | 150400 | 841703465300 | 151100 | 150600 | 151100 | 150500 | 8694 |
| 213 | 20230801 | 150300 | 840393115700 | 150600 | 150300 | 151200 | 150300 | 11119 |
| 214 | 20230801 | 150200 | 838716199000 | 150300 | 149800 | 150400 | 149800 | 18839 |
| 215 | 20230801 | 150100 | 835889239300 | 149600 | 150400 | 150500 | 149600 | 37537 |
| 216 | 20230801 | 150000 | 830258108300 | 150500 | 151100 | 151400 | 150400 | 15233 |
| 217 | 20230801 | 145900 | 827956940100 | 151200 | 150500 | 151200 | 150400 | 13868 |
| 218 | 20230801 | 145800 | 825866612700 | 150600 | 150800 | 150900 | 150200 | 18101 |
| 219 | 20230801 | 145700 | 823140696100 | 150800 | 151500 | 151500 | 150500 | 23233 |
| 220 | 20230801 | 145600 | 819635494700 | 151400 | 152200 | 152200 | 151400 | 17447 |
| 221 | 20230801 | 145500 | 816986844800 | 152200 | 152700 | 152700 | 152100 | 11001 |
| 222 | 20230801 | 145400 | 815310132200 | 152700 | 153100 | 153100 | 152700 | 7217 |
| 223 | 20230801 | 145300 | 814206328600 | 153100 | 153300 | 153400 | 153000 | 4079 |
| 224 | 20230801 | 145200 | 813581643600 | 153300 | 153000 | 153400 | 153000 | 3317 |
| 225 | 20230801 | 145100 | 813073520600 | 153000 | 153100 | 153200 | 152900 | 5252 |
| 226 | 20230801 | 145000 | 812269692500 | 153200 | 153300 | 153400 | 153100 | 4251 |
| 227 | 20230801 | 144900 | 811618327100 | 153300 | 153200 | 153300 | 153200 | 1599 |
| 228 | 20230801 | 144800 | 811373307600 | 153200 | 153600 | 153700 | 153200 | 5105 |
| 229 | 20230801 | 144700 | 810589926600 | 153600 | 153400 | 153700 | 153400 | 2745 |
| 230 | 20230801 | 144600 | 810168289700 | 153400 | 152800 | 153500 | 152800 | 5644 |
| 231 | 20230801 | 144500 | 809304134400 | 152800 | 153000 | 153000 | 152800 | 3109 |
| 232 | 20230801 | 144400 | 808828608900 | 153000 | 153100 | 153100 | 152900 | 2976 |
| 233 | 20230801 | 144300 | 808373198800 | 153100 | 153100 | 153100 | 153000 | 3338 |
| 234 | 20230801 | 144200 | 807862355000 | 153000 | 153100 | 153400 | 153000 | 5272 |
| 235 | 20230801 | 144100 | 807055355600 | 153100 | 153100 | 153200 | 152900 | 5035 |
| 236 | 20230801 | 144000 | 806284684600 | 153000 | 152400 | 153100 | 152400 | 4900 |
| 237 | 20230801 | 143900 | 805535844300 | 152400 | 152600 | 152700 | 152300 | 8041 |
| 238 | 20230801 | 143800 | 804309850700 | 152700 | 153200 | 153300 | 152500 | 10394 |
| 239 | 20230801 | 143700 | 802721694300 | 153200 | 153600 | 153600 | 153100 | 3856 |
| 240 | 20230801 | 143600 | 802130385300 | 153600 | 153500 | 153600 | 153300 | 4186 |
| 241 | 20230801 | 143500 | 801488063600 | 153500 | 153600 | 153700 | 153500 | 3492 |
| 242 | 20230801 | 143400 | 800951961100 | 153600 | 153500 | 153800 | 153400 | 2976 |
| 243 | 20230801 | 143300 | 800495144300 | 153500 | 154000 | 154000 | 153400 | 7062 |
| 244 | 20230801 | 143200 | 799409652600 | 153900 | 154200 | 154200 | 153800 | 4166 |
| 245 | 20230801 | 143100 | 798768012600 | 154200 | 154000 | 154200 | 153600 | 4913 |
| 246 | 20230801 | 143000 | 798011741800 | 154000 | 153600 | 154000 | 153400 | 4519 |
| 247 | 20230801 | 142900 | 797317387200 | 153600 | 152800 | 153700 | 152600 | 6510 |
| 248 | 20230801 | 142800 | 796320908800 | 152700 | 153300 | 153300 | 152500 | 5352 |
| 249 | 20230801 | 142700 | 795502458000 | 153300 | 154500 | 154700 | 152600 | 7711 |
| 250 | 20230801 | 142600 | 794317352600 | 154700 | 153300 | 154900 | 153200 | 10943 |
| 251 | 20230801 | 142500 | 792631372500 | 153300 | 152400 | 153300 | 152100 | 9527 |
| 252 | 20230801 | 142400 | 791177322300 | 152400 | 153000 | 153100 | 152000 | 13557 |
| 253 | 20230801 | 142300 | 789110984800 | 153000 | 153600 | 153700 | 152000 | 17216 |
| 254 | 20230801 | 142200 | 786479459000 | 153700 | 153800 | 154200 | 153400 | 9015 |
| 255 | 20230801 | 142100 | 785092269700 | 153800 | 154600 | 154700 | 153400 | 15999 |
| 256 | 20230801 | 142000 | 782628420400 | 154500 | 155700 | 155800 | 154500 | 13726 |
| 257 | 20230801 | 141900 | 780499677900 | 155700 | 155600 | 155900 | 155300 | 5632 |
| 258 | 20230801 | 141800 | 779623418500 | 155600 | 155200 | 155600 | 155100 | 4673 |
| 259 | 20230801 | 141700 | 778898227100 | 155100 | 155400 | 155800 | 155000 | 7296 |
| 260 | 20230801 | 141600 | 777765155100 | 155400 | 155400 | 155400 | 154800 | 8620 |
| 261 | 20230801 | 141500 | 776428139000 | 155400 | 154900 | 155500 | 154300 | 11907 |
| 262 | 20230801 | 141400 | 774585247800 | 154800 | 154900 | 156300 | 154700 | 16562 |
| 263 | 20230801 | 141300 | 772012441200 | 154900 | 156300 | 157300 | 154700 | 25825 |
| 264 | 20230801 | 141200 | 767982218100 | 156300 | 158100 | 159000 | 156200 | 37333 |
| 265 | 20230801 | 141100 | 762083625200 | 158100 | 156300 | 158400 | 156300 | 23628 |
| 266 | 20230801 | 141000 | 758364869000 | 156400 | 156600 | 157200 | 156300 | 26104 |
| 267 | 20230801 | 140900 | 754273067000 | 156600 | 155700 | 156700 | 155600 | 16513 |
| 268 | 20230801 | 140800 | 751694749700 | 155600 | 155600 | 155800 | 155200 | 20127 |
| 269 | 20230801 | 140700 | 748565380500 | 155500 | 154500 | 155600 | 154500 | 18462 |
| 270 | 20230801 | 140600 | 745703174000 | 154500 | 154000 | 154600 | 153800 | 16644 |
| 271 | 20230801 | 140500 | 743137211000 | 154000 | 154100 | 154200 | 153600 | 9170 |
| 272 | 20230801 | 140400 | 741725240300 | 154000 | 153600 | 154300 | 153400 | 7718 |
| 273 | 20230801 | 140300 | 740536404000 | 153600 | 152900 | 154300 | 152800 | 12498 |
| 274 | 20230801 | 140200 | 738615139600 | 152800 | 152300 | 153000 | 152000 | 10036 |
| 275 | 20230801 | 140100 | 737085428300 | 152200 | 152900 | 153000 | 152200 | 9141 |
| 276 | 20230801 | 140000 | 735690251700 | 152600 | 153200 | 153500 | 152600 | 12682 |
| 277 | 20230801 | 135900 | 733749246300 | 153200 | 154600 | 154800 | 153000 | 32149 |
| 278 | 20230801 | 135800 | 728801064800 | 154600 | 153900 | 154800 | 153800 | 11084 |
| 279 | 20230801 | 135700 | 727091933500 | 153900 | 153800 | 154300 | 153400 | 18686 |
| 280 | 20230801 | 135600 | 724216726500 | 153500 | 152200 | 153800 | 152200 | 15700 |
| 281 | 20230801 | 135500 | 721811641800 | 152300 | 152600 | 153000 | 151100 | 16760 |
| 282 | 20230801 | 135400 | 719265077700 | 152600 | 152700 | 153700 | 152600 | 14044 |
| 283 | 20230801 | 135300 | 717114471600 | 152600 | 153800 | 153900 | 152300 | 23320 |
| 284 | 20230801 | 135200 | 713541331700 | 153800 | 152600 | 153900 | 152500 | 23687 |
| 285 | 20230801 | 135100 | 709913545800 | 152600 | 152000 | 152900 | 151200 | 16648 |
| 286 | 20230801 | 135000 | 707381784200 | 151900 | 150500 | 152000 | 150400 | 9492 |
| 287 | 20230801 | 134900 | 705944998700 | 151200 | 151800 | 153000 | 150500 | 35677 |
| 288 | 20230801 | 134800 | 700512913200 | 151900 | 151200 | 151900 | 150700 | 18555 |
| 289 | 20230801 | 134700 | 697708778400 | 151100 | 150400 | 151400 | 150000 | 22208 |
| 290 | 20230801 | 134600 | 694365836100 | 150500 | 150200 | 151500 | 150000 | 49288 |
| 291 | 20230801 | 134500 | 686935031700 | 150200 | 147500 | 150500 | 147500 | 98356 |
| 292 | 20230801 | 134400 | 672307301000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 293 | 20230801 | 134300 | 672307301000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 294 | 20230801 | 134200 | 672307301000 | 146800 | 147500 | 147900 | 146800 | 63765 |
| 295 | 20230801 | 134100 | 662926992700 | 147600 | 150000 | 150000 | 147000 | 67034 |
| 296 | 20230801 | 134000 | 652996615700 | 150000 | 151700 | 151900 | 149900 | 59603 |
| 297 | 20230801 | 133900 | 644036342600 | 151700 | 151900 | 152100 | 151400 | 13170 |
| 298 | 20230801 | 133800 | 642036999400 | 151900 | 151500 | 153200 | 151300 | 17994 |
| 299 | 20230801 | 133700 | 639297189100 | 151500 | 151800 | 151900 | 150700 | 28862 |
| 300 | 20230801 | 133600 | 634934310900 | 151900 | 153200 | 153400 | 151800 | 24224 |
| 301 | 20230801 | 133500 | 631243809000 | 153200 | 152500 | 153200 | 152400 | 11987 |
| 302 | 20230801 | 133400 | 629412797800 | 152700 | 152600 | 153800 | 152200 | 14525 |
| 303 | 20230801 | 133300 | 627192299000 | 152600 | 154000 | 154100 | 152300 | 18216 |
| 304 | 20230801 | 133200 | 624407435900 | 154000 | 153400 | 154300 | 152800 | 11732 |
| 305 | 20230801 | 133100 | 622607958000 | 153300 | 155300 | 155300 | 152600 | 22535 |
| 306 | 20230801 | 133000 | 619148540700 | 155000 | 155100 | 155400 | 154900 | 16174 |
| 307 | 20230801 | 132900 | 616638806800 | 155100 | 154600 | 155600 | 154500 | 24807 |
| 308 | 20230801 | 132800 | 612788865000 | 154500 | 154000 | 155000 | 154000 | 23397 |
| 309 | 20230801 | 132700 | 609175192100 | 154000 | 152800 | 154100 | 152600 | 16117 |
| 310 | 20230801 | 132600 | 606704320600 | 152800 | 152300 | 154000 | 152300 | 44580 |
| 311 | 20230801 | 132500 | 599877779600 | 152300 | 150100 | 152700 | 150000 | 36939 |
| 312 | 20230801 | 132400 | 594275240300 | 150100 | 152100 | 152100 | 150000 | 51560 |
| 313 | 20230801 | 132300 | 586486810400 | 151700 | 154100 | 154200 | 151700 | 30119 |
| 314 | 20230801 | 132200 | 581887480600 | 154200 | 155300 | 155600 | 154000 | 18402 |
| 315 | 20230801 | 132100 | 579039219200 | 155400 | 153600 | 155700 | 153100 | 21597 |
| 316 | 20230801 | 132000 | 575705126100 | 153900 | 152000 | 154900 | 151500 | 54674 |
| 317 | 20230801 | 131900 | 567336419000 | 152100 | 154900 | 154900 | 152000 | 63069 |
| 318 | 20230801 | 131800 | 557694234300 | 154900 | 155600 | 155600 | 154600 | 33991 |
| 319 | 20230801 | 131700 | 552423612200 | 155500 | 157000 | 157100 | 155500 | 26453 |
| 320 | 20230801 | 131600 | 548285646700 | 157000 | 157300 | 158000 | 157000 | 12877 |
| 321 | 20230801 | 131500 | 546260093600 | 157300 | 157300 | 157800 | 157100 | 13056 |
| 322 | 20230801 | 131400 | 544204938500 | 157100 | 157500 | 157500 | 157100 | 12730 |
| 323 | 20230801 | 131300 | 542203179700 | 157400 | 157900 | 157900 | 157400 | 11613 |
| 324 | 20230801 | 131200 | 540373266100 | 157800 | 157800 | 158100 | 157600 | 7542 |
| 325 | 20230801 | 131100 | 539182994700 | 157800 | 158200 | 158400 | 157300 | 11785 |
| 326 | 20230801 | 131000 | 537325755400 | 158200 | 159100 | 159700 | 158200 | 11584 |
| 327 | 20230801 | 130900 | 535482536800 | 159200 | 157800 | 159300 | 157600 | 14017 |
| 328 | 20230801 | 130800 | 533260833100 | 157600 | 157800 | 158300 | 157500 | 14933 |
| 329 | 20230801 | 130700 | 530902449100 | 157900 | 157400 | 158100 | 157100 | 15203 |
| 330 | 20230801 | 130600 | 528504422100 | 157400 | 158500 | 158600 | 156900 | 20401 |
| 331 | 20230801 | 130500 | 525290601800 | 158500 | 159000 | 159000 | 157200 | 24532 |
| 332 | 20230801 | 130400 | 521416109400 | 158900 | 159500 | 159500 | 158900 | 9478 |
| 333 | 20230801 | 130300 | 519907418400 | 159500 | 159400 | 159800 | 159300 | 7405 |
| 334 | 20230801 | 130200 | 518725898900 | 159600 | 160800 | 160800 | 159400 | 12948 |
| 335 | 20230801 | 130100 | 516653154900 | 160800 | 160800 | 161000 | 160100 | 11815 |
| 336 | 20230801 | 130000 | 514753806500 | 160700 | 159900 | 161100 | 159800 | 24124 |
| 337 | 20230801 | 125900 | 510877977300 | 160000 | 160200 | 160400 | 159500 | 30853 |
| 338 | 20230801 | 125800 | 505943998100 | 160300 | 157800 | 160300 | 157800 | 21669 |
| 339 | 20230801 | 125700 | 502488813100 | 158000 | 157700 | 158800 | 157600 | 31450 |
| 340 | 20230801 | 125600 | 497512860000 | 157600 | 156500 | 157900 | 155300 | 31499 |
| 341 | 20230801 | 125500 | 492579139100 | 156700 | 154900 | 156800 | 154000 | 56541 |
| 342 | 20230801 | 125400 | 483806529700 | 155000 | 156800 | 157000 | 154900 | 55500 |
| 343 | 20230801 | 125300 | 475170174500 | 156800 | 158500 | 158500 | 155800 | 40781 |
| 344 | 20230801 | 125200 | 468775895700 | 158500 | 159700 | 159700 | 157500 | 28386 |
| 345 | 20230801 | 125100 | 464276284100 | 159700 | 159300 | 160000 | 159300 | 16095 |
| 346 | 20230801 | 125000 | 461706165000 | 159400 | 159400 | 159500 | 157900 | 39482 |
| 347 | 20230801 | 124900 | 455441989500 | 159500 | 160200 | 160500 | 159400 | 22857 |
| 348 | 20230801 | 124800 | 451785982700 | 160200 | 160400 | 161100 | 160200 | 7462 |
| 349 | 20230801 | 124700 | 450586930500 | 160400 | 161100 | 161200 | 160000 | 25559 |
| 350 | 20230801 | 124600 | 446490049100 | 161200 | 161700 | 161800 | 161000 | 6030 |
| 351 | 20230801 | 124500 | 445516871100 | 161700 | 161100 | 161900 | 161000 | 9739 |
| 352 | 20230801 | 124400 | 443942984300 | 161100 | 161100 | 161100 | 160200 | 17336 |
| 353 | 20230801 | 124300 | 441157707200 | 161000 | 161800 | 161800 | 160900 | 14099 |
| 354 | 20230801 | 124200 | 438884297400 | 161800 | 162200 | 162200 | 161700 | 6565 |
| 355 | 20230801 | 124100 | 437820894900 | 162200 | 162600 | 162700 | 162200 | 3935 |
| 356 | 20230801 | 124000 | 437181760000 | 162600 | 162900 | 163000 | 162500 | 2137 |
| 357 | 20230801 | 123900 | 436833758900 | 162900 | 162500 | 163000 | 162300 | 4223 |
| 358 | 20230801 | 123800 | 436147162600 | 162500 | 162800 | 162900 | 162300 | 5628 |
| 359 | 20230801 | 123700 | 435231695600 | 162700 | 163000 | 163100 | 162700 | 3864 |
| 360 | 20230801 | 123600 | 434602146700 | 163000 | 163400 | 163500 | 163000 | 2827 |
| 361 | 20230801 | 123500 | 434140838800 | 163400 | 163800 | 163900 | 163400 | 2833 |
| 362 | 20230801 | 123400 | 433677097700 | 163800 | 164000 | 164100 | 163800 | 4298 |
| 363 | 20230801 | 123300 | 432972645700 | 163900 | 163200 | 164000 | 163000 | 4650 |
| 364 | 20230801 | 123200 | 432211873800 | 163300 | 162600 | 163500 | 162500 | 13115 |
| 365 | 20230801 | 123100 | 430071629600 | 162600 | 161700 | 162600 | 161200 | 18280 |
| 366 | 20230801 | 123000 | 427115733500 | 161800 | 162500 | 162600 | 161700 | 16408 |
| 367 | 20230801 | 122900 | 424455048400 | 162600 | 163000 | 163000 | 162500 | 11397 |
| 368 | 20230801 | 122800 | 422599593200 | 162900 | 163100 | 163100 | 162900 | 7651 |
| 369 | 20230801 | 122700 | 421352475500 | 163000 | 163000 | 163200 | 163000 | 6636 |
| 370 | 20230801 | 122600 | 420270578600 | 163100 | 163200 | 163300 | 163000 | 5299 |
| 371 | 20230801 | 122500 | 419406265200 | 163200 | 163400 | 163500 | 163200 | 3220 |
| 372 | 20230801 | 122400 | 418880443200 | 163400 | 163400 | 163600 | 163400 | 3118 |
| 373 | 20230801 | 122300 | 418370819000 | 163400 | 163400 | 163600 | 163400 | 1856 |
| 374 | 20230801 | 122200 | 418067402900 | 163500 | 163300 | 163500 | 163200 | 4325 |
| 375 | 20230801 | 122100 | 417361041100 | 163300 | 163500 | 163500 | 163200 | 3733 |
| 376 | 20230801 | 122000 | 416751387400 | 163400 | 163700 | 163800 | 163300 | 5800 |
| 377 | 20230801 | 121900 | 415802762500 | 163700 | 163700 | 163800 | 163700 | 1887 |
| 378 | 20230801 | 121800 | 415493835400 | 163800 | 163800 | 163900 | 163600 | 5020 |
| 379 | 20230801 | 121700 | 414671866300 | 163800 | 163900 | 163900 | 163800 | 1610 |
| 380 | 20230801 | 121600 | 414408066000 | 163900 | 164000 | 164000 | 163800 | 1808 |
| 381 | 20230801 | 121500 | 414111770100 | 163900 | 164000 | 164000 | 163800 | 2321 |
| 382 | 20230801 | 121400 | 413731383900 | 164000 | 164000 | 164100 | 163900 | 2188 |
| 383 | 20230801 | 121300 | 413372527500 | 164000 | 164000 | 164100 | 163900 | 1046 |
| 384 | 20230801 | 121200 | 413200932500 | 164000 | 163800 | 164100 | 163800 | 1959 |
| 385 | 20230801 | 121100 | 412879831500 | 163800 | 163900 | 163900 | 163800 | 1437 |
| 386 | 20230801 | 121000 | 412644396200 | 163800 | 163800 | 163900 | 163700 | 1098 |
| 387 | 20230801 | 120900 | 412464482600 | 163700 | 164100 | 164200 | 163700 | 2044 |
| 388 | 20230801 | 120800 | 412129243600 | 164200 | 164100 | 164300 | 164000 | 2290 |
| 389 | 20230801 | 120700 | 411753291200 | 164000 | 163300 | 164000 | 163300 | 4961 |
| 390 | 20230801 | 120600 | 410941887200 | 163400 | 163400 | 163500 | 163300 | 2516 |
| 391 | 20230801 | 120500 | 410530847800 | 163400 | 163500 | 163500 | 163300 | 3192 |
| 392 | 20230801 | 120400 | 410009282500 | 163500 | 163600 | 163600 | 163400 | 2262 |
| 393 | 20230801 | 120300 | 409639435400 | 163600 | 163600 | 163700 | 163400 | 6723 |
| 394 | 20230801 | 120200 | 408539975000 | 163600 | 163900 | 164000 | 163600 | 3426 |
| 395 | 20230801 | 120100 | 407978803500 | 164000 | 164000 | 164100 | 163900 | 4308 |
| 396 | 20230801 | 120000 | 407272278900 | 164100 | 164200 | 164300 | 164000 | 5715 |
| 397 | 20230801 | 115900 | 406334730600 | 164200 | 164400 | 164400 | 164200 | 2218 |
| 398 | 20230801 | 115800 | 405970356800 | 164400 | 164400 | 164500 | 164300 | 1660 |
| 399 | 20230801 | 115700 | 405697392200 | 164500 | 164400 | 164500 | 164300 | 1417 |
| 400 | 20230801 | 115600 | 405464396300 | 164500 | 164600 | 164600 | 164500 | 2846 |
| 401 | 20230801 | 115500 | 404996156000 | 164600 | 164600 | 164600 | 164400 | 1447 |
| 402 | 20230801 | 115400 | 404758108700 | 164600 | 164200 | 164600 | 164100 | 1182 |
| 403 | 20230801 | 115300 | 404563865200 | 164100 | 164200 | 164200 | 164100 | 2060 |
| 404 | 20230801 | 115200 | 404225703700 | 164200 | 164500 | 164600 | 164100 | 7360 |
| 405 | 20230801 | 115100 | 403015640500 | 164600 | 164500 | 164600 | 164500 | 1330 |
| 406 | 20230801 | 115000 | 402796776000 | 164500 | 164500 | 164700 | 164500 | 1516 |
| 407 | 20230801 | 114900 | 402547271900 | 164600 | 164800 | 164900 | 164500 | 5364 |
| 408 | 20230801 | 114800 | 401663952200 | 164700 | 164800 | 164800 | 164700 | 450 |
| 409 | 20230801 | 114700 | 401589824200 | 164700 | 164800 | 164900 | 164700 | 957 |
| 410 | 20230801 | 114600 | 401432112300 | 164800 | 164900 | 164900 | 164800 | 2005 |
| 411 | 20230801 | 114500 | 401101599800 | 164900 | 165000 | 165000 | 164800 | 2242 |
| 412 | 20230801 | 114400 | 400731832600 | 165000 | 164900 | 165000 | 164800 | 1209 |
| 413 | 20230801 | 114300 | 400532470600 | 164900 | 164700 | 164900 | 164600 | 1741 |
| 414 | 20230801 | 114200 | 400245722400 | 164700 | 164800 | 164900 | 164600 | 1627 |
| 415 | 20230801 | 114100 | 399977748900 | 164900 | 164800 | 164900 | 164800 | 1051 |
| 416 | 20230801 | 114000 | 399804477600 | 164900 | 164900 | 165000 | 164700 | 1636 |
| 417 | 20230801 | 113900 | 399534706800 | 164900 | 165000 | 165000 | 164900 | 1982 |
| 418 | 20230801 | 113800 | 399207798400 | 165000 | 165000 | 165000 | 164900 | 1382 |
| 419 | 20230801 | 113700 | 398979803600 | 165000 | 164800 | 165000 | 164700 | 4106 |
| 420 | 20230801 | 113600 | 398302906200 | 164700 | 164500 | 164900 | 164500 | 4201 |
| 421 | 20230801 | 113500 | 397611285600 | 164500 | 164600 | 164600 | 164500 | 1240 |
| 422 | 20230801 | 113400 | 397407277600 | 164500 | 164500 | 164600 | 164500 | 1507 |
| 423 | 20230801 | 113300 | 397159355900 | 164500 | 164500 | 164600 | 164500 | 2094 |
| 424 | 20230801 | 113200 | 396814853100 | 164500 | 164500 | 164600 | 164400 | 1281 |
| 425 | 20230801 | 113100 | 396604132300 | 164500 | 164400 | 164500 | 164400 | 1636 |
| 426 | 20230801 | 113000 | 396335130400 | 164400 | 164200 | 164500 | 164200 | 1244 |
| 427 | 20230801 | 112900 | 396130662100 | 164300 | 164200 | 164300 | 164200 | 2784 |
| 428 | 20230801 | 112800 | 395673456900 | 164200 | 164300 | 164400 | 164200 | 2375 |
| 429 | 20230801 | 112700 | 395283414700 | 164400 | 164600 | 164600 | 164300 | 4197 |
| 430 | 20230801 | 112600 | 394593251300 | 164500 | 164600 | 164600 | 164500 | 1709 |
| 431 | 20230801 | 112500 | 394312063200 | 164500 | 164600 | 164700 | 164500 | 3330 |
| 432 | 20230801 | 112400 | 393763956800 | 164500 | 164500 | 164600 | 164500 | 2168 |
| 433 | 20230801 | 112300 | 393407265400 | 164600 | 164500 | 164600 | 164500 | 1686 |
| 434 | 20230801 | 112200 | 393129836300 | 164600 | 164600 | 164700 | 164500 | 1555 |
| 435 | 20230801 | 112100 | 392873853400 | 164700 | 164900 | 164900 | 164600 | 2697 |
| 436 | 20230801 | 112000 | 392429399400 | 164900 | 165000 | 165000 | 164800 | 3481 |
| 437 | 20230801 | 111900 | 391855260500 | 165000 | 164900 | 165000 | 164800 | 2508 |
| 438 | 20230801 | 111800 | 391441603800 | 164900 | 164900 | 164900 | 164500 | 5853 |
| 439 | 20230801 | 111700 | 390477810000 | 164900 | 165100 | 165100 | 164800 | 5464 |
| 440 | 20230801 | 111600 | 389576540100 | 165100 | 165200 | 165400 | 165000 | 4160 |
| 441 | 20230801 | 111500 | 388889067000 | 165200 | 164800 | 165200 | 164700 | 5469 |
| 442 | 20230801 | 111400 | 387987173600 | 164800 | 164900 | 165000 | 164700 | 5085 |
| 443 | 20230801 | 111300 | 387148965800 | 164900 | 165200 | 165300 | 164800 | 2952 |
| 444 | 20230801 | 111200 | 386661865900 | 165100 | 165300 | 165400 | 164900 | 5616 |
| 445 | 20230801 | 111100 | 385733944800 | 165300 | 165000 | 165900 | 164900 | 3905 |
| 446 | 20230801 | 111000 | 385087938700 | 165000 | 165600 | 165900 | 164800 | 4505 |
| 447 | 20230801 | 110900 | 384343442500 | 165800 | 165600 | 166000 | 165500 | 12674 |
| 448 | 20230801 | 110800 | 382241823400 | 165600 | 164900 | 165600 | 164900 | 8721 |
| 449 | 20230801 | 110700 | 380801284400 | 164900 | 164800 | 164900 | 164700 | 3984 |
| 450 | 20230801 | 110600 | 380144634300 | 164800 | 164700 | 164800 | 164700 | 1368 |
| 451 | 20230801 | 110500 | 379919255900 | 164700 | 164900 | 164900 | 164600 | 4294 |
| 452 | 20230801 | 110400 | 379211723000 | 164900 | 164600 | 164900 | 164500 | 4903 |
| 453 | 20230801 | 110300 | 378404140500 | 164600 | 164000 | 164600 | 163900 | 4859 |
| 454 | 20230801 | 110200 | 377605762200 | 164000 | 163400 | 164000 | 163400 | 9534 |
| 455 | 20230801 | 110100 | 376045864700 | 163500 | 163600 | 163700 | 163300 | 10565 |
| 456 | 20230801 | 110000 | 374318462500 | 163700 | 163600 | 163800 | 163500 | 7028 |
| 457 | 20230801 | 105900 | 373168254000 | 163600 | 163600 | 163800 | 163500 | 9372 |
| 458 | 20230801 | 105800 | 371634442100 | 163600 | 164100 | 164100 | 163600 | 5185 |
| 459 | 20230801 | 105700 | 370785354900 | 164100 | 164200 | 164300 | 164000 | 5396 |
| 460 | 20230801 | 105600 | 369899264100 | 164000 | 163500 | 164200 | 163500 | 13491 |
| 461 | 20230801 | 105500 | 367691410100 | 163500 | 164500 | 164500 | 163500 | 17307 |
| 462 | 20230801 | 105400 | 364855146900 | 164500 | 164600 | 164700 | 164400 | 9625 |
| 463 | 20230801 | 105300 | 363271488800 | 164600 | 164800 | 164800 | 164600 | 2672 |
| 464 | 20230801 | 105200 | 362831393600 | 164800 | 165000 | 165000 | 164700 | 4027 |
| 465 | 20230801 | 105100 | 362167738000 | 164900 | 164900 | 165000 | 164800 | 2155 |
| 466 | 20230801 | 105000 | 361812327700 | 164900 | 164800 | 164900 | 164700 | 3475 |
| 467 | 20230801 | 104900 | 361239508900 | 164800 | 165200 | 165200 | 164800 | 3870 |
| 468 | 20230801 | 104800 | 360600891600 | 165100 | 165400 | 165400 | 165100 | 3222 |
| 469 | 20230801 | 104700 | 360068341700 | 165400 | 165300 | 165400 | 165200 | 2441 |
| 470 | 20230801 | 104600 | 359664807200 | 165300 | 165000 | 165500 | 165000 | 3359 |
| 471 | 20230801 | 104500 | 359109774200 | 165000 | 164700 | 165100 | 164500 | 5030 |
| 472 | 20230801 | 104400 | 358280972700 | 164600 | 165000 | 165200 | 164500 | 6058 |
| 473 | 20230801 | 104300 | 357283382100 | 164900 | 165400 | 165600 | 164900 | 4932 |
| 474 | 20230801 | 104200 | 356468325900 | 165500 | 165800 | 165800 | 165400 | 5228 |
| 475 | 20230801 | 104100 | 355602514400 | 165800 | 165800 | 165900 | 165700 | 4729 |
| 476 | 20230801 | 104000 | 354818503000 | 165700 | 165500 | 165700 | 165400 | 4678 |
| 477 | 20230801 | 103900 | 354043800900 | 165500 | 164600 | 165500 | 164600 | 9603 |
| 478 | 20230801 | 103800 | 352457361200 | 164600 | 164900 | 165000 | 164100 | 12000 |
| 479 | 20230801 | 103700 | 350482538100 | 165000 | 165200 | 165300 | 164900 | 9861 |
| 480 | 20230801 | 103600 | 348855017000 | 165200 | 165600 | 165600 | 165100 | 9705 |
| 481 | 20230801 | 103500 | 347250657100 | 165600 | 165900 | 166000 | 165600 | 3894 |
| 482 | 20230801 | 103400 | 346605272800 | 165900 | 165900 | 166200 | 165800 | 5406 |
| 483 | 20230801 | 103300 | 345708155100 | 165800 | 165600 | 165900 | 165200 | 12770 |
| 484 | 20230801 | 103200 | 343593943900 | 165500 | 166400 | 166500 | 165500 | 13534 |
| 485 | 20230801 | 103100 | 341347114900 | 166400 | 166600 | 166600 | 166400 | 4701 |
| 486 | 20230801 | 103000 | 340564468800 | 166500 | 166600 | 166600 | 166500 | 5439 |
| 487 | 20230801 | 102900 | 339658608100 | 166500 | 166500 | 166600 | 166500 | 5878 |
| 488 | 20230801 | 102800 | 338679710900 | 166500 | 166700 | 166700 | 166500 | 3209 |
| 489 | 20230801 | 102700 | 338145137600 | 166500 | 166700 | 166800 | 166500 | 6112 |
| 490 | 20230801 | 102600 | 337126510200 | 166700 | 167000 | 167100 | 166500 | 5670 |
| 491 | 20230801 | 102500 | 336180901500 | 167000 | 166800 | 167100 | 166700 | 4569 |
| 492 | 20230801 | 102400 | 335418317800 | 166800 | 166400 | 166900 | 166100 | 8507 |
| 493 | 20230801 | 102300 | 334002427900 | 166500 | 167100 | 167400 | 166400 | 22089 |
| 494 | 20230801 | 102200 | 330312702300 | 167100 | 166700 | 167300 | 166700 | 12184 |
| 495 | 20230801 | 102100 | 328277181100 | 166700 | 166600 | 166800 | 166300 | 7652 |
| 496 | 20230801 | 102000 | 327002799000 | 166600 | 167000 | 167300 | 166200 | 15197 |
| 497 | 20230801 | 101900 | 324464317600 | 167000 | 166200 | 167000 | 166100 | 24726 |
| 498 | 20230801 | 101800 | 320342787100 | 166200 | 165900 | 166300 | 165900 | 7117 |
| 499 | 20230801 | 101700 | 319160483300 | 165900 | 166100 | 166100 | 165600 | 6917 |
| 500 | 20230801 | 101600 | 318012954500 | 166100 | 165700 | 166300 | 165600 | 8830 |
| 501 | 20230801 | 101500 | 316546900400 | 165700 | 165400 | 165700 | 165400 | 4925 |
| 502 | 20230801 | 101400 | 315731320200 | 165400 | 165400 | 165600 | 165300 | 5169 |
| 503 | 20230801 | 101300 | 314876269000 | 165400 | 165500 | 165600 | 165200 | 7086 |
| 504 | 20230801 | 101200 | 313704392300 | 165600 | 166200 | 166200 | 165400 | 11149 |
| 505 | 20230801 | 101100 | 311856586100 | 166100 | 166500 | 166600 | 165800 | 10000 |
| 506 | 20230801 | 101000 | 310194692200 | 166600 | 165300 | 166600 | 165300 | 13207 |
| 507 | 20230801 | 100900 | 308003135600 | 165400 | 164900 | 165400 | 164800 | 4941 |
| 508 | 20230801 | 100800 | 307187763500 | 164800 | 164700 | 164900 | 164700 | 4601 |
| 509 | 20230801 | 100700 | 306429675000 | 164800 | 165200 | 165300 | 164600 | 7116 |
| 510 | 20230801 | 100600 | 305256097300 | 165100 | 164800 | 165300 | 164500 | 13562 |
| 511 | 20230801 | 100500 | 303020574700 | 164700 | 165400 | 165500 | 164700 | 11968 |
| 512 | 20230801 | 100400 | 301044957200 | 165400 | 166000 | 166500 | 164800 | 16623 |
| 513 | 20230801 | 100300 | 298290022200 | 166000 | 166400 | 167100 | 164300 | 29716 |
| 514 | 20230801 | 100200 | 293352263800 | 166500 | 166000 | 167500 | 165900 | 39661 |
| 515 | 20230801 | 100100 | 286741452200 | 166000 | 164700 | 166100 | 164700 | 49117 |
| 516 | 20230801 | 100000 | 278623117500 | 164800 | 164400 | 164800 | 164300 | 13185 |
| 517 | 20230801 | 095900 | 276452906600 | 164400 | 163600 | 164400 | 163500 | 13653 |
| 518 | 20230801 | 095800 | 274215403200 | 163500 | 163800 | 163900 | 163500 | 6593 |
| 519 | 20230801 | 095700 | 273136116500 | 163900 | 163800 | 164000 | 163700 | 4401 |
| 520 | 20230801 | 095600 | 272415256400 | 163700 | 164400 | 164400 | 163700 | 4145 |
| 521 | 20230801 | 095500 | 271735332800 | 164400 | 164100 | 164400 | 163900 | 12567 |
| 522 | 20230801 | 095400 | 269672541700 | 164200 | 164300 | 164600 | 164000 | 26286 |
| 523 | 20230801 | 095300 | 265350226200 | 164300 | 163700 | 164300 | 163600 | 14525 |
| 524 | 20230801 | 095200 | 262968005100 | 163600 | 163700 | 163700 | 163500 | 4706 |
| 525 | 20230801 | 095100 | 262198033000 | 163600 | 163700 | 163800 | 163600 | 3737 |
| 526 | 20230801 | 095000 | 261586408400 | 163700 | 163900 | 163900 | 163600 | 9214 |
| 527 | 20230801 | 094900 | 260077719100 | 163900 | 163600 | 163900 | 163600 | 5632 |
| 528 | 20230801 | 094800 | 259155115600 | 163600 | 163900 | 163900 | 163500 | 9906 |
| 529 | 20230801 | 094700 | 257533844500 | 163900 | 163800 | 164000 | 163700 | 16079 |
| 530 | 20230801 | 094600 | 254899358700 | 163900 | 163700 | 164100 | 163600 | 15020 |
| 531 | 20230801 | 094500 | 252437663300 | 163700 | 163600 | 163700 | 163500 | 6476 |
| 532 | 20230801 | 094400 | 251377759000 | 163600 | 163800 | 163900 | 163500 | 4890 |
| 533 | 20230801 | 094300 | 250577389500 | 163800 | 164000 | 164000 | 163800 | 8278 |
| 534 | 20230801 | 094200 | 249220827400 | 164000 | 162700 | 164000 | 162600 | 19318 |
| 535 | 20230801 | 094100 | 246067734800 | 162800 | 163000 | 163000 | 162700 | 7369 |
| 536 | 20230801 | 094000 | 244867848800 | 163000 | 162800 | 163000 | 162800 | 7084 |
| 537 | 20230801 | 093900 | 243713837800 | 162800 | 162900 | 162900 | 162700 | 6507 |
| 538 | 20230801 | 093800 | 242654494300 | 162900 | 162800 | 162900 | 162600 | 8630 |
| 539 | 20230801 | 093700 | 241249576400 | 162800 | 162900 | 163000 | 162700 | 4195 |
| 540 | 20230801 | 093600 | 240566525800 | 162900 | 163000 | 163100 | 162700 | 5440 |
| 541 | 20230801 | 093500 | 239679913200 | 163000 | 162500 | 163000 | 162500 | 8107 |
| 542 | 20230801 | 093400 | 238361867500 | 162600 | 163100 | 163200 | 162500 | 8548 |
| 543 | 20230801 | 093300 | 236970074900 | 163100 | 163300 | 163500 | 163100 | 6662 |
| 544 | 20230801 | 093200 | 235882103100 | 163300 | 163600 | 163600 | 163200 | 10928 |
| 545 | 20230801 | 093100 | 234095072600 | 163600 | 164000 | 164100 | 162700 | 9459 |
| 546 | 20230801 | 093000 | 232547796800 | 163800 | 162200 | 164100 | 162000 | 25974 |
| 547 | 20230801 | 092900 | 228326168900 | 162200 | 162500 | 162900 | 162100 | 17784 |
| 548 | 20230801 | 092800 | 225437450900 | 162500 | 163500 | 163600 | 162400 | 19057 |
| 549 | 20230801 | 092700 | 222330891300 | 163500 | 164600 | 164700 | 163500 | 19462 |
| 550 | 20230801 | 092600 | 219137371300 | 164600 | 164500 | 164700 | 164300 | 11115 |
| 551 | 20230801 | 092500 | 217308514100 | 164500 | 164400 | 164600 | 164000 | 21081 |
| 552 | 20230801 | 092400 | 213842469700 | 164500 | 163800 | 164500 | 163500 | 21891 |
| 553 | 20230801 | 092300 | 210253701400 | 163900 | 163800 | 163900 | 163500 | 13039 |
| 554 | 20230801 | 092200 | 208119876100 | 163800 | 163700 | 164000 | 163600 | 14178 |
| 555 | 20230801 | 092100 | 205797749000 | 163800 | 163500 | 163900 | 163200 | 12262 |
| 556 | 20230801 | 092000 | 203792173800 | 163900 | 163100 | 164600 | 163000 | 24855 |
| 557 | 20230801 | 091900 | 199719171600 | 163100 | 164400 | 164700 | 162800 | 40624 |
| 558 | 20230801 | 091800 | 193070108600 | 164400 | 163100 | 164400 | 163000 | 23313 |
| 559 | 20230801 | 091700 | 189255023200 | 163200 | 162300 | 163200 | 162200 | 29664 |
| 560 | 20230801 | 091600 | 184426449400 | 162300 | 161900 | 162300 | 160600 | 22356 |
| 561 | 20230801 | 091500 | 180816387100 | 161600 | 160100 | 161900 | 160000 | 36360 |
| 562 | 20230801 | 091400 | 174977105100 | 160100 | 160900 | 161900 | 160100 | 32761 |
| 563 | 20230801 | 091300 | 169706130100 | 161000 | 161300 | 161500 | 159800 | 46018 |
| 564 | 20230801 | 091200 | 162319150400 | 161500 | 162900 | 163000 | 161200 | 25112 |
| 565 | 20230801 | 091100 | 158245141100 | 162900 | 161400 | 163500 | 161200 | 33988 |
| 566 | 20230801 | 091000 | 152717430400 | 161700 | 165300 | 165400 | 161300 | 64707 |
| 567 | 20230801 | 090900 | 142123051700 | 165400 | 162700 | 165400 | 162600 | 42915 |
| 568 | 20230801 | 090800 | 135098216500 | 162700 | 161200 | 163500 | 160900 | 82306 |
| 569 | 20230801 | 090700 | 121751109400 | 161100 | 152700 | 161500 | 152000 | 112355 |
| 570 | 20230801 | 090600 | 103988932700 | 152700 | 161700 | 162000 | 152000 | 115729 |
| 571 | 20230801 | 090500 | 85638822100 | 161700 | 165500 | 165600 | 161100 | 81303 |
| 572 | 20230801 | 090400 | 72350322300 | 165300 | 169000 | 169200 | 164300 | 81696 |
| 573 | 20230801 | 090300 | 58760938700 | 169100 | 169400 | 171200 | 168800 | 97659 |
| 574 | 20230801 | 090200 | 42144990600 | 169400 | 167900 | 169500 | 167600 | 65776 |
| 575 | 20230801 | 090100 | 31042047000 | 167500 | 165400 | 168000 | 165300 | 79132 |
| 576 | 20230801 | 090000 | 17829701000 | 165400 | 163000 | 166700 | 163000 | 107530 |