34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 3 | 20230809 | 183300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 4 | 20230809 | 183200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 5 | 20230809 | 183100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 6 | 20230809 | 183000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 7 | 20230809 | 182900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 8 | 20230809 | 182800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 9 | 20230809 | 182700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 10 | 20230809 | 182600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 11 | 20230809 | 182500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 12 | 20230809 | 182400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 13 | 20230809 | 182300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 14 | 20230809 | 182200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 15 | 20230809 | 182100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 16 | 20230809 | 182000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 17 | 20230809 | 181900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 18 | 20230809 | 181800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 19 | 20230809 | 181700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 20 | 20230809 | 181600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 21 | 20230809 | 181500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 22 | 20230809 | 181400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 23 | 20230809 | 181300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 24 | 20230809 | 181200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 25 | 20230809 | 181100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 26 | 20230809 | 181000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 27 | 20230809 | 180900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 28 | 20230809 | 180800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 29 | 20230809 | 180700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 30 | 20230809 | 180600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 31 | 20230809 | 180500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 32 | 20230809 | 180400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 33 | 20230809 | 180300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 34 | 20230809 | 180200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 35 | 20230809 | 180100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 36 | 20230809 | 180000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 37 | 20230809 | 175900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 38 | 20230809 | 175800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 39 | 20230809 | 175700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 40 | 20230809 | 175600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 41 | 20230809 | 175500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 42 | 20230809 | 175400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 43 | 20230809 | 175300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 44 | 20230809 | 175200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 45 | 20230809 | 175100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 46 | 20230809 | 175000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 47 | 20230809 | 174900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 48 | 20230809 | 174800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 49 | 20230809 | 174700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 50 | 20230809 | 174600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 51 | 20230809 | 174500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 52 | 20230809 | 174400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 53 | 20230809 | 174300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 54 | 20230809 | 174200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 55 | 20230809 | 174100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 56 | 20230809 | 174000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 57 | 20230809 | 173900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 58 | 20230809 | 173800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 59 | 20230809 | 173700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 60 | 20230809 | 173600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 61 | 20230809 | 173500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 62 | 20230809 | 173400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 63 | 20230809 | 173300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 64 | 20230809 | 173200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 65 | 20230809 | 173100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 66 | 20230809 | 173000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 67 | 20230809 | 172900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 68 | 20230809 | 172800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 69 | 20230809 | 172700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 70 | 20230809 | 172600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 71 | 20230809 | 172500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 72 | 20230809 | 172400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 73 | 20230809 | 172300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 74 | 20230809 | 172200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 75 | 20230809 | 172100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 76 | 20230809 | 172000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 77 | 20230809 | 171900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 78 | 20230809 | 171800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 79 | 20230809 | 171700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 80 | 20230809 | 171600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 81 | 20230809 | 171500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 82 | 20230809 | 171400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 83 | 20230809 | 171300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 84 | 20230809 | 171200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 85 | 20230809 | 171100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 86 | 20230809 | 171000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 87 | 20230809 | 170900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 88 | 20230809 | 170800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 89 | 20230809 | 170700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 90 | 20230809 | 170600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 91 | 20230809 | 170500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 92 | 20230809 | 170400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 93 | 20230809 | 170300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 94 | 20230809 | 170200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 95 | 20230809 | 170100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 96 | 20230809 | 170000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 97 | 20230809 | 165900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 98 | 20230809 | 165800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 99 | 20230809 | 165700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 100 | 20230809 | 165600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 101 | 20230809 | 165500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 102 | 20230809 | 165400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 103 | 20230809 | 165300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 104 | 20230809 | 165200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 105 | 20230809 | 165100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 106 | 20230809 | 165000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 107 | 20230809 | 164900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 108 | 20230809 | 164800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 109 | 20230809 | 164700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 110 | 20230809 | 164600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 111 | 20230809 | 164500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 112 | 20230809 | 164400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 113 | 20230809 | 164300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 114 | 20230809 | 164200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 115 | 20230809 | 164100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 116 | 20230809 | 164000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 117 | 20230809 | 163900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 118 | 20230809 | 163800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 119 | 20230809 | 163700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 120 | 20230809 | 163600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 121 | 20230809 | 163500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 122 | 20230809 | 163400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 123 | 20230809 | 163300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 124 | 20230809 | 163200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 125 | 20230809 | 163100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 126 | 20230809 | 163000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 127 | 20230809 | 162900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 128 | 20230809 | 162800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 129 | 20230809 | 162700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 130 | 20230809 | 162600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 131 | 20230809 | 162500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 132 | 20230809 | 162400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 133 | 20230809 | 162300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 134 | 20230809 | 162200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 135 | 20230809 | 162100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 136 | 20230809 | 162000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 137 | 20230809 | 161900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 138 | 20230809 | 161800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 139 | 20230809 | 161700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 140 | 20230809 | 161600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 141 | 20230809 | 161500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 142 | 20230809 | 161400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 143 | 20230809 | 161300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 144 | 20230809 | 161200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 145 | 20230809 | 161100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 146 | 20230809 | 161000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 147 | 20230809 | 160900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 148 | 20230809 | 160800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 149 | 20230809 | 160700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 150 | 20230809 | 160600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 151 | 20230809 | 160500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 152 | 20230809 | 160400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 153 | 20230809 | 160300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 154 | 20230809 | 160200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 155 | 20230809 | 160100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 156 | 20230809 | 160000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 157 | 20230809 | 155900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 158 | 20230809 | 155800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 159 | 20230809 | 155700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 160 | 20230809 | 155600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 161 | 20230809 | 155500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 162 | 20230809 | 155400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 163 | 20230809 | 155300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 164 | 20230809 | 155200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 165 | 20230809 | 155100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 166 | 20230809 | 155000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 167 | 20230809 | 154900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 168 | 20230809 | 154800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 169 | 20230809 | 154700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 170 | 20230809 | 154600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 171 | 20230809 | 154500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 172 | 20230809 | 154400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 173 | 20230809 | 154300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 174 | 20230809 | 154200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 175 | 20230809 | 154100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 176 | 20230809 | 154000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 177 | 20230809 | 153900 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 178 | 20230809 | 153800 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 179 | 20230809 | 153700 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 180 | 20230809 | 153600 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 181 | 20230809 | 153500 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 182 | 20230809 | 153400 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 183 | 20230809 | 153300 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 184 | 20230809 | 153200 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 185 | 20230809 | 153100 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 0 |
| 186 | 20230809 | 153000 | 411913946500 | 143100 | 143100 | 143100 | 143100 | 26436 |
| 187 | 20230809 | 152900 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 188 | 20230809 | 152800 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 189 | 20230809 | 152700 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 190 | 20230809 | 152600 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 191 | 20230809 | 152500 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 192 | 20230809 | 152400 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 193 | 20230809 | 152300 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 194 | 20230809 | 152200 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 195 | 20230809 | 152100 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 196 | 20230809 | 152000 | 408130954900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 197 | 20230809 | 151900 | 408130954900 | 143100 | 143300 | 143300 | 143000 | 10370 |
| 198 | 20230809 | 151800 | 406646549400 | 143200 | 143500 | 143600 | 143200 | 7423 |
| 199 | 20230809 | 151700 | 405582053900 | 143500 | 143700 | 143700 | 143500 | 4318 |
| 200 | 20230809 | 151600 | 404961957100 | 143700 | 143900 | 143900 | 143600 | 4620 |
| 201 | 20230809 | 151500 | 404297764800 | 143900 | 143500 | 143900 | 143400 | 2732 |
| 202 | 20230809 | 151400 | 403905327500 | 143400 | 143700 | 143700 | 143400 | 4339 |
| 203 | 20230809 | 151300 | 403282553900 | 143700 | 143800 | 144000 | 143500 | 6010 |
| 204 | 20230809 | 151200 | 402418196600 | 143800 | 143600 | 143900 | 143500 | 3236 |
| 205 | 20230809 | 151100 | 401952923800 | 143500 | 143300 | 143600 | 143200 | 3067 |
| 206 | 20230809 | 151000 | 401513167100 | 143200 | 142600 | 143300 | 142600 | 8133 |
| 207 | 20230809 | 150900 | 400350848500 | 142700 | 143100 | 143100 | 142600 | 8873 |
| 208 | 20230809 | 150800 | 399083125800 | 143100 | 143700 | 143700 | 143000 | 8857 |
| 209 | 20230809 | 150700 | 397814220800 | 143600 | 143800 | 143900 | 143600 | 3615 |
| 210 | 20230809 | 150600 | 397294569200 | 143800 | 144200 | 144200 | 143800 | 4090 |
| 211 | 20230809 | 150500 | 396705633900 | 144200 | 143900 | 144200 | 143900 | 2369 |
| 212 | 20230809 | 150400 | 396364402700 | 144000 | 143800 | 144000 | 143800 | 2444 |
| 213 | 20230809 | 150300 | 396012749400 | 143700 | 144400 | 144400 | 143700 | 5558 |
| 214 | 20230809 | 150200 | 395212366000 | 144400 | 144400 | 144500 | 144200 | 6442 |
| 215 | 20230809 | 150100 | 394282280300 | 144400 | 143900 | 144400 | 143800 | 5402 |
| 216 | 20230809 | 150000 | 393503515900 | 143800 | 143700 | 144000 | 143500 | 5140 |
| 217 | 20230809 | 145900 | 392764715200 | 143700 | 143500 | 143700 | 143300 | 7487 |
| 218 | 20230809 | 145800 | 391691138100 | 143500 | 143800 | 143900 | 143400 | 3499 |
| 219 | 20230809 | 145700 | 391188763600 | 143800 | 143300 | 144200 | 143100 | 10586 |
| 220 | 20230809 | 145600 | 389665807700 | 143300 | 143300 | 143300 | 142200 | 27254 |
| 221 | 20230809 | 145500 | 385775262500 | 143300 | 143900 | 143900 | 143200 | 6585 |
| 222 | 20230809 | 145400 | 384830701500 | 143900 | 144200 | 144200 | 143600 | 5647 |
| 223 | 20230809 | 145300 | 384017708000 | 144100 | 144300 | 144400 | 144100 | 3903 |
| 224 | 20230809 | 145200 | 383454801400 | 144300 | 143900 | 144500 | 143700 | 8513 |
| 225 | 20230809 | 145100 | 382228187000 | 143900 | 144500 | 144500 | 143800 | 10606 |
| 226 | 20230809 | 145000 | 380700497500 | 144500 | 144300 | 144900 | 144200 | 5936 |
| 227 | 20230809 | 144900 | 379842707000 | 144300 | 145200 | 145200 | 144300 | 8336 |
| 228 | 20230809 | 144800 | 378635655500 | 145200 | 145500 | 145500 | 145200 | 4667 |
| 229 | 20230809 | 144700 | 377957513000 | 145400 | 145400 | 145500 | 145300 | 1672 |
| 230 | 20230809 | 144600 | 377714412000 | 145400 | 145500 | 145600 | 145300 | 2261 |
| 231 | 20230809 | 144500 | 377385627800 | 145600 | 145700 | 145800 | 145500 | 3005 |
| 232 | 20230809 | 144400 | 376947793500 | 145800 | 145700 | 145800 | 145400 | 2336 |
| 233 | 20230809 | 144300 | 376607543400 | 145600 | 145200 | 145700 | 145200 | 2476 |
| 234 | 20230809 | 144200 | 376247541600 | 145200 | 145500 | 145500 | 145200 | 4573 |
| 235 | 20230809 | 144100 | 375582751600 | 145400 | 145000 | 145600 | 144900 | 7472 |
| 236 | 20230809 | 144000 | 374496962500 | 145000 | 144500 | 145000 | 144000 | 8146 |
| 237 | 20230809 | 143900 | 373319096500 | 144100 | 145600 | 145600 | 144000 | 20551 |
| 238 | 20230809 | 143800 | 370342894800 | 145500 | 145400 | 145900 | 145300 | 3679 |
| 239 | 20230809 | 143700 | 369807303100 | 145300 | 145800 | 145800 | 145200 | 4461 |
| 240 | 20230809 | 143600 | 369158353500 | 145800 | 145200 | 145900 | 145100 | 5759 |
| 241 | 20230809 | 143500 | 368320330000 | 145200 | 145500 | 145600 | 145100 | 6670 |
| 242 | 20230809 | 143400 | 367351618500 | 145500 | 146300 | 146300 | 145500 | 4862 |
| 243 | 20230809 | 143300 | 366642405500 | 146300 | 146700 | 146800 | 146200 | 5559 |
| 244 | 20230809 | 143200 | 365827521100 | 146600 | 146600 | 147300 | 146200 | 8304 |
| 245 | 20230809 | 143100 | 364609414300 | 146800 | 145900 | 147000 | 145800 | 7048 |
| 246 | 20230809 | 143000 | 363579054300 | 145900 | 146200 | 146200 | 145200 | 18166 |
| 247 | 20230809 | 142900 | 360930198800 | 146200 | 147000 | 147100 | 146200 | 13666 |
| 248 | 20230809 | 142800 | 358925441800 | 147000 | 147500 | 147600 | 147000 | 11052 |
| 249 | 20230809 | 142700 | 357298823900 | 147600 | 147600 | 147600 | 147500 | 1274 |
| 250 | 20230809 | 142600 | 357110891000 | 147600 | 147600 | 147700 | 147500 | 784 |
| 251 | 20230809 | 142500 | 356995190100 | 147600 | 147700 | 147700 | 147600 | 1284 |
| 252 | 20230809 | 142400 | 356805585900 | 147700 | 147700 | 147800 | 147700 | 1402 |
| 253 | 20230809 | 142300 | 356598503100 | 147700 | 147800 | 147800 | 147700 | 594 |
| 254 | 20230809 | 142200 | 356510753000 | 147800 | 148000 | 148000 | 147700 | 1437 |
| 255 | 20230809 | 142100 | 356298315700 | 147900 | 148000 | 148000 | 147900 | 2561 |
| 256 | 20230809 | 142000 | 355919307400 | 147900 | 147900 | 148000 | 147900 | 422 |
| 257 | 20230809 | 141900 | 355856864100 | 147900 | 147900 | 147900 | 147700 | 1676 |
| 258 | 20230809 | 141800 | 355609126900 | 147800 | 147700 | 148000 | 147600 | 1943 |
| 259 | 20230809 | 141700 | 355322056000 | 147700 | 147700 | 147700 | 147600 | 710 |
| 260 | 20230809 | 141600 | 355217233500 | 147600 | 147500 | 147700 | 147400 | 858 |
| 261 | 20230809 | 141500 | 355090642600 | 147400 | 147500 | 147500 | 147400 | 1735 |
| 262 | 20230809 | 141400 | 354834854000 | 147500 | 147700 | 147700 | 147400 | 5244 |
| 263 | 20230809 | 141300 | 354061395600 | 147700 | 147700 | 147800 | 147600 | 1962 |
| 264 | 20230809 | 141200 | 353771615800 | 147800 | 147700 | 147800 | 147600 | 604 |
| 265 | 20230809 | 141100 | 353682397800 | 147600 | 148000 | 148000 | 147600 | 2186 |
| 266 | 20230809 | 141000 | 353359512800 | 147900 | 148300 | 148400 | 147900 | 2134 |
| 267 | 20230809 | 140900 | 353043268500 | 148300 | 148200 | 148400 | 148100 | 2169 |
| 268 | 20230809 | 140800 | 352721646400 | 148200 | 147600 | 148200 | 147600 | 5507 |
| 269 | 20230809 | 140700 | 351907041500 | 147600 | 147500 | 147700 | 147500 | 2576 |
| 270 | 20230809 | 140600 | 351526907900 | 147500 | 147700 | 147700 | 147500 | 2296 |
| 271 | 20230809 | 140500 | 351188098500 | 147700 | 147800 | 147800 | 147600 | 5328 |
| 272 | 20230809 | 140400 | 350401299600 | 147700 | 147800 | 147800 | 147700 | 1510 |
| 273 | 20230809 | 140300 | 350178171200 | 147800 | 147900 | 148000 | 147700 | 3362 |
| 274 | 20230809 | 140200 | 349681262600 | 147900 | 148000 | 148100 | 147800 | 4018 |
| 275 | 20230809 | 140100 | 349086734300 | 148000 | 148000 | 148200 | 148000 | 1984 |
| 276 | 20230809 | 140000 | 348793010400 | 148100 | 148000 | 148200 | 148000 | 1747 |
| 277 | 20230809 | 135900 | 348534382800 | 148100 | 148500 | 148600 | 148100 | 4242 |
| 278 | 20230809 | 135800 | 347905712800 | 148400 | 148500 | 148600 | 148400 | 1077 |
| 279 | 20230809 | 135700 | 347745823800 | 148400 | 148500 | 148600 | 148400 | 2433 |
| 280 | 20230809 | 135600 | 347384584300 | 148500 | 148600 | 148700 | 148400 | 1679 |
| 281 | 20230809 | 135500 | 347135193600 | 148700 | 148700 | 148800 | 148600 | 1933 |
| 282 | 20230809 | 135400 | 346847776600 | 148800 | 148700 | 148800 | 148600 | 2298 |
| 283 | 20230809 | 135300 | 346505881900 | 148700 | 148200 | 148700 | 148100 | 4467 |
| 284 | 20230809 | 135200 | 345842589400 | 148200 | 148000 | 148400 | 148000 | 4776 |
| 285 | 20230809 | 135100 | 345135072500 | 148000 | 148100 | 148200 | 148000 | 1762 |
| 286 | 20230809 | 135000 | 344874158800 | 148100 | 148000 | 148200 | 147900 | 2549 |
| 287 | 20230809 | 134900 | 344496793500 | 147900 | 148000 | 148100 | 147900 | 981 |
| 288 | 20230809 | 134800 | 344351609000 | 148000 | 148000 | 148100 | 148000 | 1163 |
| 289 | 20230809 | 134700 | 344179472600 | 148000 | 148200 | 148200 | 148000 | 1879 |
| 290 | 20230809 | 134600 | 343901212900 | 148200 | 148200 | 148300 | 148100 | 1076 |
| 291 | 20230809 | 134500 | 343741772900 | 148200 | 148200 | 148300 | 148000 | 1856 |
| 292 | 20230809 | 134400 | 343466886200 | 148200 | 148500 | 148500 | 148100 | 1488 |
| 293 | 20230809 | 134300 | 343246220600 | 148500 | 148500 | 148500 | 148300 | 916 |
| 294 | 20230809 | 134200 | 343110248500 | 148500 | 147900 | 148500 | 147900 | 11033 |
| 295 | 20230809 | 134100 | 341477158100 | 147900 | 147900 | 148000 | 147800 | 1229 |
| 296 | 20230809 | 134000 | 341295401900 | 147900 | 148000 | 148000 | 147800 | 4474 |
| 297 | 20230809 | 133900 | 340633717600 | 147900 | 148000 | 148100 | 147900 | 6512 |
| 298 | 20230809 | 133800 | 339669914200 | 148100 | 148200 | 148200 | 148000 | 5540 |
| 299 | 20230809 | 133700 | 338849616400 | 148100 | 148500 | 148600 | 148100 | 5479 |
| 300 | 20230809 | 133600 | 338036905000 | 148500 | 148600 | 148700 | 148500 | 2081 |
| 301 | 20230809 | 133500 | 337727688400 | 148600 | 148700 | 148700 | 148600 | 1310 |
| 302 | 20230809 | 133400 | 337532972200 | 148700 | 148700 | 148700 | 148600 | 673 |
| 303 | 20230809 | 133300 | 337432921900 | 148600 | 148800 | 148800 | 148600 | 1966 |
| 304 | 20230809 | 133200 | 337140631100 | 148700 | 148700 | 148800 | 148700 | 1657 |
| 305 | 20230809 | 133100 | 336894139000 | 148700 | 148600 | 148700 | 148600 | 2547 |
| 306 | 20230809 | 133000 | 336515491500 | 148600 | 148700 | 148700 | 148600 | 1468 |
| 307 | 20230809 | 132900 | 336297273800 | 148600 | 148700 | 148800 | 148600 | 2222 |
| 308 | 20230809 | 132800 | 335966896400 | 148700 | 148500 | 148900 | 148500 | 1501 |
| 309 | 20230809 | 132700 | 335743649900 | 148600 | 148400 | 148700 | 148400 | 1745 |
| 310 | 20230809 | 132600 | 335484470600 | 148500 | 148500 | 148500 | 148400 | 1582 |
| 311 | 20230809 | 132500 | 335249628100 | 148500 | 148300 | 148500 | 148300 | 4088 |
| 312 | 20230809 | 132400 | 334643295400 | 148400 | 148700 | 148700 | 148300 | 3577 |
| 313 | 20230809 | 132300 | 334112181400 | 148700 | 148400 | 148900 | 148400 | 2918 |
| 314 | 20230809 | 132200 | 333678314000 | 148300 | 149100 | 149300 | 148300 | 8984 |
| 315 | 20230809 | 132100 | 332342839700 | 149000 | 149400 | 149500 | 149000 | 4807 |
| 316 | 20230809 | 132000 | 331625476300 | 149500 | 149500 | 149600 | 149400 | 680 |
| 317 | 20230809 | 131900 | 331523857100 | 149500 | 149700 | 149700 | 149400 | 3349 |
| 318 | 20230809 | 131800 | 331022946900 | 149700 | 149700 | 149800 | 149600 | 1190 |
| 319 | 20230809 | 131700 | 330844828200 | 149700 | 149700 | 149800 | 149600 | 1154 |
| 320 | 20230809 | 131600 | 330672081000 | 149800 | 149700 | 149800 | 149600 | 986 |
| 321 | 20230809 | 131500 | 330524469300 | 149800 | 149900 | 149900 | 149600 | 1416 |
| 322 | 20230809 | 131400 | 330312388000 | 149900 | 149600 | 149900 | 149500 | 2013 |
| 323 | 20230809 | 131300 | 330010944600 | 149500 | 149800 | 149900 | 149500 | 1315 |
| 324 | 20230809 | 131200 | 329814076800 | 149800 | 149500 | 149800 | 149400 | 2237 |
| 325 | 20230809 | 131100 | 329479287100 | 149400 | 149400 | 149500 | 149400 | 753 |
| 326 | 20230809 | 131000 | 329366762700 | 149400 | 149500 | 149500 | 149400 | 544 |
| 327 | 20230809 | 130900 | 329285468300 | 149500 | 149500 | 149600 | 149500 | 723 |
| 328 | 20230809 | 130800 | 329177370900 | 149500 | 149600 | 149600 | 149500 | 561 |
| 329 | 20230809 | 130700 | 329093495100 | 149600 | 149600 | 149600 | 149500 | 443 |
| 330 | 20230809 | 130600 | 329027256700 | 149600 | 149700 | 149800 | 149500 | 1861 |
| 331 | 20230809 | 130500 | 328748741100 | 149800 | 149800 | 149800 | 149700 | 395 |
| 332 | 20230809 | 130400 | 328689584700 | 149800 | 149600 | 149900 | 149600 | 1239 |
| 333 | 20230809 | 130300 | 328504059600 | 149600 | 149500 | 149700 | 149400 | 969 |
| 334 | 20230809 | 130200 | 328359130300 | 149500 | 149500 | 149500 | 149400 | 473 |
| 335 | 20230809 | 130100 | 328288455200 | 149400 | 149300 | 149500 | 149300 | 917 |
| 336 | 20230809 | 130000 | 328151450200 | 149200 | 149100 | 149300 | 149100 | 1692 |
| 337 | 20230809 | 125900 | 327899040100 | 149100 | 149500 | 149600 | 149100 | 2440 |
| 338 | 20230809 | 125800 | 327534600100 | 149600 | 149600 | 149700 | 149500 | 1056 |
| 339 | 20230809 | 125700 | 327376666300 | 149600 | 149700 | 149700 | 149600 | 1337 |
| 340 | 20230809 | 125600 | 327176638400 | 149700 | 149700 | 149800 | 149600 | 821 |
| 341 | 20230809 | 125500 | 327053733000 | 149700 | 149900 | 149900 | 149700 | 944 |
| 342 | 20230809 | 125400 | 326912343900 | 149800 | 149800 | 149900 | 149800 | 877 |
| 343 | 20230809 | 125300 | 326780948100 | 149800 | 149800 | 149900 | 149800 | 1036 |
| 344 | 20230809 | 125200 | 326625739500 | 149800 | 150000 | 150100 | 149800 | 1458 |
| 345 | 20230809 | 125100 | 326407090300 | 150000 | 149900 | 150100 | 149800 | 5061 |
| 346 | 20230809 | 125000 | 325647911800 | 149800 | 150000 | 150000 | 149800 | 1592 |
| 347 | 20230809 | 124900 | 325409269300 | 150000 | 150400 | 150400 | 149800 | 2254 |
| 348 | 20230809 | 124800 | 325070963900 | 150300 | 149900 | 150400 | 149900 | 11478 |
| 349 | 20230809 | 124700 | 323347828600 | 149900 | 149700 | 150000 | 149700 | 4555 |
| 350 | 20230809 | 124600 | 322665202100 | 149700 | 149400 | 149700 | 149300 | 4760 |
| 351 | 20230809 | 124500 | 321953348300 | 149400 | 149600 | 149600 | 149400 | 1166 |
| 352 | 20230809 | 124400 | 321779038100 | 149500 | 149500 | 149600 | 149500 | 1096 |
| 353 | 20230809 | 124300 | 321615140800 | 149500 | 149500 | 149600 | 149500 | 718 |
| 354 | 20230809 | 124200 | 321507781600 | 149600 | 149400 | 149700 | 149400 | 578 |
| 355 | 20230809 | 124100 | 321421347100 | 149700 | 149900 | 149900 | 149200 | 1494 |
| 356 | 20230809 | 124000 | 321197832200 | 149900 | 149900 | 150000 | 149800 | 2221 |
| 357 | 20230809 | 123900 | 320864891100 | 149800 | 149600 | 149900 | 149600 | 1642 |
| 358 | 20230809 | 123800 | 320619098100 | 149600 | 149900 | 150000 | 149400 | 2789 |
| 359 | 20230809 | 123700 | 320201509500 | 150000 | 149300 | 150100 | 149300 | 13755 |
| 360 | 20230809 | 123600 | 318140164600 | 149300 | 148800 | 149300 | 148600 | 3527 |
| 361 | 20230809 | 123500 | 317614230800 | 148600 | 148500 | 148800 | 148400 | 1948 |
| 362 | 20230809 | 123400 | 317324776000 | 148500 | 148600 | 148700 | 148400 | 823 |
| 363 | 20230809 | 123300 | 317202559200 | 148500 | 148700 | 148700 | 148500 | 1169 |
| 364 | 20230809 | 123200 | 317028831600 | 148700 | 148600 | 148800 | 148500 | 749 |
| 365 | 20230809 | 123100 | 316917508000 | 148600 | 148700 | 148800 | 148400 | 2207 |
| 366 | 20230809 | 123000 | 316589681500 | 148800 | 148900 | 149000 | 148700 | 2343 |
| 367 | 20230809 | 122900 | 316241041700 | 149000 | 149000 | 149100 | 149000 | 1196 |
| 368 | 20230809 | 122800 | 316062813800 | 149000 | 149100 | 149100 | 149000 | 1495 |
| 369 | 20230809 | 122700 | 315839993200 | 149100 | 149000 | 149200 | 149000 | 915 |
| 370 | 20230809 | 122600 | 315703580900 | 149000 | 149000 | 149200 | 149000 | 983 |
| 371 | 20230809 | 122500 | 315557023900 | 149000 | 149100 | 149200 | 149000 | 648 |
| 372 | 20230809 | 122400 | 315460422600 | 149100 | 149300 | 149400 | 149100 | 2669 |
| 373 | 20230809 | 122300 | 315062066500 | 149300 | 149200 | 149300 | 149100 | 1050 |
| 374 | 20230809 | 122200 | 314905397100 | 149300 | 149000 | 149300 | 149000 | 1924 |
| 375 | 20230809 | 122100 | 314618509000 | 149000 | 149100 | 149100 | 149000 | 445 |
| 376 | 20230809 | 122000 | 314552175800 | 149100 | 149000 | 149100 | 148900 | 787 |
| 377 | 20230809 | 121900 | 314434897900 | 149000 | 148800 | 149100 | 148800 | 2821 |
| 378 | 20230809 | 121800 | 314014745500 | 148800 | 148900 | 148900 | 148800 | 936 |
| 379 | 20230809 | 121700 | 313875435300 | 148900 | 148800 | 148900 | 148700 | 1535 |
| 380 | 20230809 | 121600 | 313647002600 | 148700 | 148800 | 148900 | 148700 | 562 |
| 381 | 20230809 | 121500 | 313563386400 | 148800 | 149000 | 149100 | 148700 | 1759 |
| 382 | 20230809 | 121400 | 313301436900 | 149000 | 149000 | 149100 | 149000 | 475 |
| 383 | 20230809 | 121300 | 313230655700 | 149000 | 149000 | 149100 | 148900 | 1858 |
| 384 | 20230809 | 121200 | 312953828400 | 149000 | 148800 | 149000 | 148700 | 1486 |
| 385 | 20230809 | 121100 | 312732590900 | 148800 | 148600 | 148900 | 148600 | 1404 |
| 386 | 20230809 | 121000 | 312523744700 | 148600 | 148500 | 148800 | 148400 | 2189 |
| 387 | 20230809 | 120900 | 312198617100 | 148500 | 148400 | 148500 | 148300 | 1234 |
| 388 | 20230809 | 120800 | 312015479400 | 148400 | 148400 | 148400 | 148300 | 702 |
| 389 | 20230809 | 120700 | 311911363900 | 148300 | 148300 | 148500 | 148200 | 1926 |
| 390 | 20230809 | 120600 | 311625779100 | 148200 | 148400 | 148500 | 148200 | 2341 |
| 391 | 20230809 | 120500 | 311278492800 | 148400 | 148400 | 148500 | 148300 | 2082 |
| 392 | 20230809 | 120400 | 310969573700 | 148400 | 148800 | 148800 | 148300 | 4307 |
| 393 | 20230809 | 120300 | 310329896600 | 148800 | 149000 | 149000 | 148700 | 1588 |
| 394 | 20230809 | 120200 | 310093493000 | 148900 | 149000 | 149000 | 148900 | 974 |
| 395 | 20230809 | 120100 | 309948418900 | 149000 | 148900 | 149000 | 148900 | 574 |
| 396 | 20230809 | 120000 | 309862902000 | 149000 | 148700 | 149000 | 148600 | 2587 |
| 397 | 20230809 | 115900 | 309477846700 | 148600 | 148800 | 148900 | 148600 | 2765 |
| 398 | 20230809 | 115800 | 309066761100 | 148800 | 149000 | 149000 | 148700 | 3588 |
| 399 | 20230809 | 115700 | 308532763100 | 148900 | 149000 | 149000 | 148900 | 781 |
| 400 | 20230809 | 115600 | 308416420100 | 149000 | 149000 | 149100 | 148900 | 2620 |
| 401 | 20230809 | 115500 | 308026044400 | 149000 | 149100 | 149100 | 149000 | 881 |
| 402 | 20230809 | 115400 | 307894734200 | 149000 | 149000 | 149100 | 149000 | 1560 |
| 403 | 20230809 | 115300 | 307662193700 | 149100 | 149300 | 149400 | 149000 | 1718 |
| 404 | 20230809 | 115200 | 307405924800 | 149300 | 149200 | 149400 | 149100 | 1411 |
| 405 | 20230809 | 115100 | 307195324700 | 149200 | 149700 | 149800 | 149200 | 2526 |
| 406 | 20230809 | 115000 | 306817781200 | 149700 | 149700 | 149800 | 149600 | 1007 |
| 407 | 20230809 | 114900 | 306667004100 | 149800 | 149900 | 149900 | 149700 | 563 |
| 408 | 20230809 | 114800 | 306582682900 | 149700 | 150100 | 150100 | 149700 | 2751 |
| 409 | 20230809 | 114700 | 306170327800 | 150100 | 150000 | 150100 | 150000 | 1248 |
| 410 | 20230809 | 114600 | 305983067400 | 150000 | 149700 | 150100 | 149700 | 4787 |
| 411 | 20230809 | 114500 | 305265426600 | 149700 | 149400 | 149700 | 149300 | 1564 |
| 412 | 20230809 | 114400 | 305031695600 | 149400 | 149500 | 149500 | 149400 | 1200 |
| 413 | 20230809 | 114300 | 304852395200 | 149500 | 149700 | 149700 | 149500 | 947 |
| 414 | 20230809 | 114200 | 304710769900 | 149600 | 149800 | 149900 | 149600 | 1770 |
| 415 | 20230809 | 114100 | 304445766200 | 149900 | 150000 | 150100 | 149800 | 1047 |
| 416 | 20230809 | 114000 | 304288786800 | 150000 | 150000 | 150100 | 150000 | 1048 |
| 417 | 20230809 | 113900 | 304131550800 | 150000 | 149700 | 150200 | 149600 | 9214 |
| 418 | 20230809 | 113800 | 302749759400 | 149600 | 149600 | 149700 | 149500 | 480 |
| 419 | 20230809 | 113700 | 302677968500 | 149500 | 149400 | 149800 | 149400 | 2445 |
| 420 | 20230809 | 113600 | 302312044500 | 149400 | 149400 | 149600 | 149300 | 863 |
| 421 | 20230809 | 113500 | 302183115300 | 149400 | 149600 | 149600 | 149300 | 1087 |
| 422 | 20230809 | 113400 | 302020693400 | 149600 | 149100 | 149700 | 149100 | 4172 |
| 423 | 20230809 | 113300 | 301397193800 | 149100 | 149300 | 149400 | 149100 | 859 |
| 424 | 20230809 | 113200 | 301268990900 | 149400 | 149300 | 149500 | 149300 | 1437 |
| 425 | 20230809 | 113100 | 301054266300 | 149300 | 148800 | 149300 | 148800 | 2316 |
| 426 | 20230809 | 113000 | 300709039000 | 148900 | 148900 | 149000 | 148800 | 1072 |
| 427 | 20230809 | 112900 | 300549413600 | 148900 | 149100 | 149100 | 148900 | 1349 |
| 428 | 20230809 | 112800 | 300348408300 | 149100 | 149000 | 149200 | 149000 | 1692 |
| 429 | 20230809 | 112700 | 300096101400 | 149000 | 148800 | 149300 | 148700 | 2739 |
| 430 | 20230809 | 112600 | 299688173300 | 148800 | 149300 | 149300 | 148700 | 4344 |
| 431 | 20230809 | 112500 | 299041106700 | 149300 | 149600 | 149600 | 149200 | 818 |
| 432 | 20230809 | 112400 | 298918874200 | 149500 | 149000 | 149600 | 149000 | 5078 |
| 433 | 20230809 | 112300 | 298160182400 | 149200 | 149400 | 149400 | 149000 | 1712 |
| 434 | 20230809 | 112200 | 297904812800 | 148900 | 148800 | 149400 | 148800 | 2615 |
| 435 | 20230809 | 112100 | 297515138000 | 148900 | 148900 | 149000 | 148800 | 1882 |
| 436 | 20230809 | 112000 | 297234970300 | 148900 | 149100 | 149100 | 148800 | 2090 |
| 437 | 20230809 | 111900 | 296923708400 | 149200 | 149600 | 149600 | 149100 | 1244 |
| 438 | 20230809 | 111800 | 296737798500 | 149600 | 148500 | 149700 | 148500 | 3444 |
| 439 | 20230809 | 111700 | 296224598400 | 148600 | 149000 | 149100 | 148500 | 4692 |
| 440 | 20230809 | 111600 | 295526822500 | 149000 | 149800 | 149800 | 149000 | 7528 |
| 441 | 20230809 | 111500 | 294402423000 | 149800 | 149700 | 149800 | 149700 | 1481 |
| 442 | 20230809 | 111400 | 294180667600 | 149600 | 149600 | 149700 | 149500 | 2686 |
| 443 | 20230809 | 111300 | 293778804300 | 149600 | 149900 | 149900 | 149600 | 1674 |
| 444 | 20230809 | 111200 | 293528194600 | 149800 | 149700 | 150000 | 149500 | 3437 |
| 445 | 20230809 | 111100 | 293013826200 | 149700 | 150100 | 150200 | 149700 | 4836 |
| 446 | 20230809 | 111000 | 292288207000 | 150200 | 149600 | 150200 | 149500 | 4892 |
| 447 | 20230809 | 110900 | 291554551400 | 149600 | 149800 | 149800 | 149500 | 3169 |
| 448 | 20230809 | 110800 | 291080282200 | 149700 | 149700 | 150000 | 149500 | 3690 |
| 449 | 20230809 | 110700 | 290527556600 | 149700 | 150300 | 150400 | 149600 | 3730 |
| 450 | 20230809 | 110600 | 289967866800 | 150300 | 149800 | 150800 | 149400 | 6369 |
| 451 | 20230809 | 110500 | 289011171200 | 150000 | 150600 | 150600 | 149800 | 7051 |
| 452 | 20230809 | 110400 | 287952043600 | 150600 | 150900 | 151100 | 150400 | 6705 |
| 453 | 20230809 | 110300 | 286941540400 | 150900 | 151400 | 151400 | 150800 | 6870 |
| 454 | 20230809 | 110200 | 285902702300 | 151400 | 150700 | 151500 | 150600 | 20256 |
| 455 | 20230809 | 110100 | 282839110600 | 150600 | 151000 | 151200 | 150600 | 9728 |
| 456 | 20230809 | 110000 | 281371842100 | 151000 | 149700 | 151400 | 149700 | 54158 |
| 457 | 20230809 | 105900 | 273219315600 | 149800 | 149900 | 149900 | 149700 | 4042 |
| 458 | 20230809 | 105800 | 272613730200 | 149900 | 149400 | 150000 | 149400 | 4629 |
| 459 | 20230809 | 105700 | 271920306800 | 149400 | 149900 | 150000 | 149000 | 11239 |
| 460 | 20230809 | 105600 | 270237012500 | 149700 | 148900 | 149900 | 148700 | 10349 |
| 461 | 20230809 | 105500 | 268691569100 | 148800 | 148700 | 149200 | 148700 | 4632 |
| 462 | 20230809 | 105400 | 268001759000 | 148700 | 148900 | 149000 | 148700 | 3499 |
| 463 | 20230809 | 105300 | 267480795000 | 148900 | 149000 | 149200 | 148900 | 3481 |
| 464 | 20230809 | 105200 | 266961985600 | 149000 | 149200 | 149200 | 148900 | 6777 |
| 465 | 20230809 | 105100 | 265952094600 | 149200 | 149100 | 149700 | 149000 | 8660 |
| 466 | 20230809 | 105000 | 264658308500 | 149000 | 148900 | 149100 | 148800 | 3319 |
| 467 | 20230809 | 104900 | 264164001500 | 149000 | 148500 | 149200 | 148500 | 9450 |
| 468 | 20230809 | 104800 | 262756573600 | 148600 | 148200 | 148700 | 148100 | 2826 |
| 469 | 20230809 | 104700 | 262337118000 | 148200 | 147700 | 149000 | 147600 | 11747 |
| 470 | 20230809 | 104600 | 260593281600 | 147600 | 147700 | 147800 | 147600 | 1797 |
| 471 | 20230809 | 104500 | 260327873000 | 147800 | 147800 | 147900 | 147700 | 1206 |
| 472 | 20230809 | 104400 | 260149663700 | 147800 | 147800 | 147900 | 147600 | 1443 |
| 473 | 20230809 | 104300 | 259936427000 | 147800 | 147500 | 148000 | 147300 | 3975 |
| 474 | 20230809 | 104200 | 259349581200 | 147500 | 147400 | 147500 | 147300 | 3367 |
| 475 | 20230809 | 104100 | 258853422200 | 147500 | 147600 | 147600 | 147400 | 2294 |
| 476 | 20230809 | 104000 | 258515020300 | 147600 | 147600 | 147700 | 147600 | 2333 |
| 477 | 20230809 | 103900 | 258170625500 | 147600 | 147900 | 148000 | 147600 | 2070 |
| 478 | 20230809 | 103800 | 257864756100 | 147900 | 148000 | 148100 | 147900 | 1297 |
| 479 | 20230809 | 103700 | 257672858300 | 148000 | 148000 | 148200 | 148000 | 1972 |
| 480 | 20230809 | 103600 | 257380891300 | 148100 | 148100 | 148300 | 148000 | 1435 |
| 481 | 20230809 | 103500 | 257168430000 | 148100 | 148600 | 148600 | 148000 | 3628 |
| 482 | 20230809 | 103400 | 256630361300 | 148600 | 148400 | 148600 | 148300 | 2938 |
| 483 | 20230809 | 103300 | 256194308600 | 148400 | 148300 | 148600 | 148200 | 5459 |
| 484 | 20230809 | 103200 | 255384256300 | 148300 | 148000 | 148400 | 147900 | 3632 |
| 485 | 20230809 | 103100 | 254846220600 | 148100 | 148200 | 148500 | 148000 | 2755 |
| 486 | 20230809 | 103000 | 254437722700 | 148200 | 147800 | 148300 | 147800 | 2795 |
| 487 | 20230809 | 102900 | 254023823400 | 147900 | 147600 | 148000 | 147300 | 3290 |
| 488 | 20230809 | 102800 | 253538530000 | 147500 | 148000 | 148000 | 147500 | 2601 |
| 489 | 20230809 | 102700 | 253154151600 | 148000 | 148200 | 148300 | 147900 | 3474 |
| 490 | 20230809 | 102600 | 252639761200 | 148200 | 148300 | 148300 | 148100 | 1920 |
| 491 | 20230809 | 102500 | 252355109400 | 148300 | 148900 | 149000 | 148100 | 3506 |
| 492 | 20230809 | 102400 | 251833919900 | 148900 | 148100 | 149000 | 148100 | 5617 |
| 493 | 20230809 | 102300 | 250999342400 | 148100 | 147800 | 148500 | 147600 | 2030 |
| 494 | 20230809 | 102200 | 250699027700 | 147900 | 148500 | 148500 | 147900 | 4849 |
| 495 | 20230809 | 102100 | 249980843400 | 148400 | 148600 | 148700 | 148300 | 1791 |
| 496 | 20230809 | 102000 | 249714998000 | 148500 | 148500 | 148800 | 148400 | 4736 |
| 497 | 20230809 | 101900 | 249011127300 | 148500 | 148100 | 148500 | 147800 | 6114 |
| 498 | 20230809 | 101800 | 248105174700 | 148000 | 148700 | 148700 | 148000 | 6971 |
| 499 | 20230809 | 101700 | 247070203400 | 148700 | 148000 | 148700 | 148000 | 7842 |
| 500 | 20230809 | 101600 | 245907037400 | 147800 | 147400 | 148300 | 147100 | 4323 |
| 501 | 20230809 | 101500 | 245267899000 | 147400 | 147200 | 147400 | 146800 | 3753 |
| 502 | 20230809 | 101400 | 244715940300 | 147300 | 147700 | 147800 | 147200 | 5910 |
| 503 | 20230809 | 101300 | 243843861300 | 147600 | 147600 | 147800 | 147500 | 2492 |
| 504 | 20230809 | 101200 | 243475935400 | 147600 | 148100 | 148200 | 147600 | 4155 |
| 505 | 20230809 | 101100 | 242861544800 | 148000 | 147800 | 148400 | 147600 | 6167 |
| 506 | 20230809 | 101000 | 241948242300 | 147800 | 147600 | 147800 | 147000 | 10015 |
| 507 | 20230809 | 100900 | 240472456400 | 147600 | 147300 | 147600 | 147300 | 4966 |
| 508 | 20230809 | 100800 | 239740197200 | 147400 | 146800 | 147400 | 146300 | 12684 |
| 509 | 20230809 | 100700 | 237879488700 | 146800 | 147100 | 147400 | 146700 | 8182 |
| 510 | 20230809 | 100600 | 236676142200 | 147000 | 146600 | 147200 | 146600 | 7066 |
| 511 | 20230809 | 100500 | 235638028100 | 146700 | 146800 | 146900 | 146000 | 11970 |
| 512 | 20230809 | 100400 | 233885743600 | 146800 | 147400 | 147500 | 146600 | 6791 |
| 513 | 20230809 | 100300 | 232886734800 | 147500 | 147300 | 147600 | 147200 | 10448 |
| 514 | 20230809 | 100200 | 231346256600 | 147300 | 146800 | 147300 | 146200 | 12366 |
| 515 | 20230809 | 100100 | 229533381600 | 146800 | 147700 | 147800 | 146300 | 27098 |
| 516 | 20230809 | 100000 | 225552096800 | 147700 | 148300 | 148300 | 147700 | 18710 |
| 517 | 20230809 | 095900 | 222782254400 | 148300 | 148600 | 148700 | 148200 | 7786 |
| 518 | 20230809 | 095800 | 221626791700 | 148600 | 149200 | 149300 | 148400 | 4778 |
| 519 | 20230809 | 095700 | 220915640900 | 149300 | 149600 | 149800 | 149000 | 4133 |
| 520 | 20230809 | 095600 | 220298035600 | 149600 | 149500 | 149600 | 149300 | 7798 |
| 521 | 20230809 | 095500 | 219132924500 | 149500 | 148600 | 149600 | 148500 | 7934 |
| 522 | 20230809 | 095400 | 217950308600 | 148600 | 148500 | 148700 | 148400 | 4848 |
| 523 | 20230809 | 095300 | 217230399500 | 148400 | 148300 | 148500 | 148200 | 5893 |
| 524 | 20230809 | 095200 | 216356338700 | 148200 | 148300 | 148500 | 148200 | 11078 |
| 525 | 20230809 | 095100 | 214714059300 | 148200 | 149100 | 149100 | 148200 | 23581 |
| 526 | 20230809 | 095000 | 211210340300 | 149000 | 149200 | 149300 | 149000 | 9085 |
| 527 | 20230809 | 094900 | 209855981800 | 149200 | 149900 | 150000 | 149200 | 9999 |
| 528 | 20230809 | 094800 | 208361234000 | 149900 | 149800 | 150300 | 149600 | 7894 |
| 529 | 20230809 | 094700 | 207178060000 | 149800 | 150000 | 150200 | 149700 | 3232 |
| 530 | 20230809 | 094600 | 206693572600 | 149800 | 149600 | 150300 | 149500 | 8646 |
| 531 | 20230809 | 094500 | 205398788900 | 149500 | 149800 | 149900 | 149500 | 9153 |
| 532 | 20230809 | 094400 | 204028446100 | 149800 | 150300 | 150400 | 149700 | 6995 |
| 533 | 20230809 | 094300 | 202979412300 | 150300 | 149400 | 150400 | 149300 | 8871 |
| 534 | 20230809 | 094200 | 201649581500 | 149400 | 150600 | 150800 | 149300 | 12494 |
| 535 | 20230809 | 094100 | 199773588200 | 150600 | 150900 | 151300 | 150300 | 14401 |
| 536 | 20230809 | 094000 | 197601926000 | 151300 | 149400 | 151600 | 149300 | 25803 |
| 537 | 20230809 | 093900 | 193712021700 | 149400 | 149500 | 149800 | 149000 | 10226 |
| 538 | 20230809 | 093800 | 192182603700 | 149700 | 148500 | 149900 | 148100 | 21379 |
| 539 | 20230809 | 093700 | 189003758600 | 148500 | 149700 | 150100 | 148500 | 25151 |
| 540 | 20230809 | 093600 | 185246722000 | 149800 | 149200 | 149900 | 148800 | 17999 |
| 541 | 20230809 | 093500 | 182560374300 | 149100 | 150700 | 150800 | 148900 | 35592 |
| 542 | 20230809 | 093400 | 177234876900 | 150500 | 150700 | 150900 | 150100 | 22875 |
| 543 | 20230809 | 093300 | 173792432100 | 150300 | 152400 | 152800 | 150300 | 44266 |
| 544 | 20230809 | 093200 | 167088691800 | 152400 | 152100 | 153200 | 152100 | 24970 |
| 545 | 20230809 | 093100 | 163274916900 | 152100 | 152700 | 153200 | 152100 | 31938 |
| 546 | 20230809 | 093000 | 158397811500 | 152600 | 152900 | 153100 | 151600 | 33113 |
| 547 | 20230809 | 092900 | 153350145200 | 152900 | 151700 | 153400 | 150600 | 71914 |
| 548 | 20230809 | 092800 | 142413936100 | 151700 | 150700 | 151700 | 150500 | 45823 |
| 549 | 20230809 | 092700 | 135487604900 | 150500 | 150000 | 150900 | 150000 | 29734 |
| 550 | 20230809 | 092600 | 131012401100 | 150000 | 150200 | 150300 | 149800 | 21280 |
| 551 | 20230809 | 092500 | 127819932000 | 150100 | 149000 | 150300 | 148800 | 27250 |
| 552 | 20230809 | 092400 | 123740658300 | 149000 | 149800 | 149900 | 148700 | 13065 |
| 553 | 20230809 | 092300 | 121791221900 | 149500 | 148600 | 150300 | 147900 | 33810 |
| 554 | 20230809 | 092200 | 116744356200 | 148500 | 149900 | 150200 | 148500 | 29633 |
| 555 | 20230809 | 092100 | 112311337600 | 149900 | 148900 | 150300 | 148600 | 27098 |
| 556 | 20230809 | 092000 | 108258045700 | 149000 | 148400 | 150200 | 148200 | 29770 |
| 557 | 20230809 | 091900 | 103814125800 | 148400 | 150500 | 150700 | 147700 | 32435 |
| 558 | 20230809 | 091800 | 98972927400 | 150500 | 149700 | 151700 | 149700 | 69809 |
| 559 | 20230809 | 091700 | 88463044100 | 149700 | 149100 | 149900 | 148500 | 47619 |
| 560 | 20230809 | 091600 | 81346946800 | 149200 | 146700 | 149400 | 146000 | 51368 |
| 561 | 20230809 | 091500 | 73764180900 | 146800 | 146700 | 146900 | 146500 | 18271 |
| 562 | 20230809 | 091400 | 71083205100 | 146700 | 145300 | 147000 | 145300 | 51967 |
| 563 | 20230809 | 091300 | 63485079200 | 145400 | 144500 | 145600 | 144400 | 24116 |
| 564 | 20230809 | 091200 | 59985089200 | 144400 | 144700 | 144900 | 144100 | 11535 |
| 565 | 20230809 | 091100 | 58318829800 | 144500 | 144500 | 145000 | 144400 | 15070 |
| 566 | 20230809 | 091000 | 56137801700 | 144600 | 143900 | 144600 | 143600 | 10979 |
| 567 | 20230809 | 090900 | 54553892900 | 143600 | 142300 | 144000 | 142200 | 14168 |
| 568 | 20230809 | 090800 | 52531205400 | 142400 | 143300 | 143900 | 142000 | 28573 |
| 569 | 20230809 | 090700 | 48449003800 | 143200 | 144700 | 144900 | 143000 | 22984 |
| 570 | 20230809 | 090600 | 45140888600 | 144600 | 145700 | 145900 | 144000 | 26299 |
| 571 | 20230809 | 090500 | 41331194000 | 145600 | 144900 | 146000 | 144800 | 38352 |
| 572 | 20230809 | 090400 | 35743927100 | 144900 | 145600 | 145800 | 144000 | 46293 |
| 573 | 20230809 | 090300 | 29028970000 | 145600 | 144000 | 146100 | 144000 | 61088 |
| 574 | 20230809 | 090200 | 20145300700 | 144000 | 142800 | 144100 | 142100 | 30365 |
| 575 | 20230809 | 090100 | 15793660300 | 142800 | 143700 | 143700 | 141300 | 47625 |
| 576 | 20230809 | 090000 | 9000475400 | 143600 | 142000 | 144300 | 141900 | 60620 |