34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 3 | 20230807 | 183300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 4 | 20230807 | 183200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 5 | 20230807 | 183100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 6 | 20230807 | 183000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 7 | 20230807 | 182900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 8 | 20230807 | 182800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 9 | 20230807 | 182700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 10 | 20230807 | 182600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 11 | 20230807 | 182500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 12 | 20230807 | 182400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 13 | 20230807 | 182300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 14 | 20230807 | 182200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 15 | 20230807 | 182100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 16 | 20230807 | 182000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 17 | 20230807 | 181900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 18 | 20230807 | 181800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 19 | 20230807 | 181700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 20 | 20230807 | 181600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 21 | 20230807 | 181500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 22 | 20230807 | 181400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 23 | 20230807 | 181300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 24 | 20230807 | 181200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 25 | 20230807 | 181100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 26 | 20230807 | 181000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 27 | 20230807 | 180900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 28 | 20230807 | 180800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 29 | 20230807 | 180700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 30 | 20230807 | 180600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 31 | 20230807 | 180500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 32 | 20230807 | 180400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 33 | 20230807 | 180300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 34 | 20230807 | 180200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 35 | 20230807 | 180100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 36 | 20230807 | 180000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 37 | 20230807 | 175900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 38 | 20230807 | 175800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 39 | 20230807 | 175700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 40 | 20230807 | 175600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 41 | 20230807 | 175500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 42 | 20230807 | 175400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 43 | 20230807 | 175300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 44 | 20230807 | 175200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 45 | 20230807 | 175100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 46 | 20230807 | 175000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 47 | 20230807 | 174900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 48 | 20230807 | 174800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 49 | 20230807 | 174700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 50 | 20230807 | 174600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 51 | 20230807 | 174500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 52 | 20230807 | 174400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 53 | 20230807 | 174300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 54 | 20230807 | 174200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 55 | 20230807 | 174100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 56 | 20230807 | 174000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 57 | 20230807 | 173900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 58 | 20230807 | 173800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 59 | 20230807 | 173700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 60 | 20230807 | 173600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 61 | 20230807 | 173500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 62 | 20230807 | 173400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 63 | 20230807 | 173300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 64 | 20230807 | 173200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 65 | 20230807 | 173100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 66 | 20230807 | 173000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 67 | 20230807 | 172900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 68 | 20230807 | 172800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 69 | 20230807 | 172700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 70 | 20230807 | 172600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 71 | 20230807 | 172500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 72 | 20230807 | 172400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 73 | 20230807 | 172300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 74 | 20230807 | 172200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 75 | 20230807 | 172100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 76 | 20230807 | 172000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 77 | 20230807 | 171900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 78 | 20230807 | 171800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 79 | 20230807 | 171700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 80 | 20230807 | 171600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 81 | 20230807 | 171500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 82 | 20230807 | 171400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 83 | 20230807 | 171300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 84 | 20230807 | 171200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 85 | 20230807 | 171100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 86 | 20230807 | 171000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 87 | 20230807 | 170900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 88 | 20230807 | 170800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 89 | 20230807 | 170700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 90 | 20230807 | 170600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 91 | 20230807 | 170500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 92 | 20230807 | 170400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 93 | 20230807 | 170300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 94 | 20230807 | 170200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 95 | 20230807 | 170100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 96 | 20230807 | 170000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 97 | 20230807 | 165900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 98 | 20230807 | 165800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 99 | 20230807 | 165700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 100 | 20230807 | 165600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 101 | 20230807 | 165500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 102 | 20230807 | 165400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 103 | 20230807 | 165300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 104 | 20230807 | 165200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 105 | 20230807 | 165100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 106 | 20230807 | 165000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 107 | 20230807 | 164900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 108 | 20230807 | 164800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 109 | 20230807 | 164700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 110 | 20230807 | 164600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 111 | 20230807 | 164500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 112 | 20230807 | 164400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 113 | 20230807 | 164300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 114 | 20230807 | 164200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 115 | 20230807 | 164100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 116 | 20230807 | 164000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 117 | 20230807 | 163900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 118 | 20230807 | 163800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 119 | 20230807 | 163700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 120 | 20230807 | 163600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 121 | 20230807 | 163500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 122 | 20230807 | 163400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 123 | 20230807 | 163300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 124 | 20230807 | 163200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 125 | 20230807 | 163100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 126 | 20230807 | 163000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 127 | 20230807 | 162900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 128 | 20230807 | 162800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 129 | 20230807 | 162700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 130 | 20230807 | 162600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 131 | 20230807 | 162500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 132 | 20230807 | 162400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 133 | 20230807 | 162300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 134 | 20230807 | 162200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 135 | 20230807 | 162100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 136 | 20230807 | 162000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 137 | 20230807 | 161900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 138 | 20230807 | 161800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 139 | 20230807 | 161700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 140 | 20230807 | 161600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 141 | 20230807 | 161500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 142 | 20230807 | 161400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 143 | 20230807 | 161300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 144 | 20230807 | 161200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 145 | 20230807 | 161100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 146 | 20230807 | 161000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 147 | 20230807 | 160900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 148 | 20230807 | 160800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 149 | 20230807 | 160700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 150 | 20230807 | 160600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 151 | 20230807 | 160500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 152 | 20230807 | 160400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 153 | 20230807 | 160300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 154 | 20230807 | 160200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 155 | 20230807 | 160100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 156 | 20230807 | 160000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 157 | 20230807 | 155900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 158 | 20230807 | 155800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 159 | 20230807 | 155700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 160 | 20230807 | 155600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 161 | 20230807 | 155500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 162 | 20230807 | 155400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 163 | 20230807 | 155300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 164 | 20230807 | 155200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 165 | 20230807 | 155100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 166 | 20230807 | 155000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 167 | 20230807 | 154900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 168 | 20230807 | 154800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 169 | 20230807 | 154700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 170 | 20230807 | 154600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 171 | 20230807 | 154500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 172 | 20230807 | 154400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 173 | 20230807 | 154300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 174 | 20230807 | 154200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 175 | 20230807 | 154100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 176 | 20230807 | 154000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 177 | 20230807 | 153900 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 178 | 20230807 | 153800 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 179 | 20230807 | 153700 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 180 | 20230807 | 153600 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 181 | 20230807 | 153500 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 182 | 20230807 | 153400 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 183 | 20230807 | 153300 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 184 | 20230807 | 153200 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 185 | 20230807 | 153100 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 186 | 20230807 | 153000 | 568549380800 | 146100 | 146100 | 146100 | 146100 | 38026 |
| 187 | 20230807 | 152900 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 188 | 20230807 | 152800 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 189 | 20230807 | 152700 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 190 | 20230807 | 152600 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 191 | 20230807 | 152500 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 192 | 20230807 | 152400 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 193 | 20230807 | 152300 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 194 | 20230807 | 152200 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 195 | 20230807 | 152100 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 196 | 20230807 | 152000 | 562993782200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 197 | 20230807 | 151900 | 562993782200 | 144800 | 145100 | 145200 | 144700 | 12436 |
| 198 | 20230807 | 151800 | 561191726600 | 145100 | 145000 | 145200 | 145000 | 5625 |
| 199 | 20230807 | 151700 | 560375634800 | 145000 | 145400 | 145400 | 144600 | 4797 |
| 200 | 20230807 | 151600 | 559680501600 | 145700 | 145600 | 146000 | 145000 | 10788 |
| 201 | 20230807 | 151500 | 558107782000 | 145700 | 146100 | 146300 | 145300 | 7711 |
| 202 | 20230807 | 151400 | 556983895500 | 146200 | 144700 | 146300 | 144600 | 22857 |
| 203 | 20230807 | 151300 | 553655770800 | 144600 | 143800 | 144800 | 143700 | 8088 |
| 204 | 20230807 | 151200 | 552489871800 | 143800 | 143700 | 143800 | 143600 | 3914 |
| 205 | 20230807 | 151100 | 551927305700 | 143600 | 143700 | 143900 | 143300 | 4571 |
| 206 | 20230807 | 151000 | 551270772800 | 143800 | 143600 | 144100 | 143500 | 5872 |
| 207 | 20230807 | 150900 | 550425919500 | 143600 | 143100 | 143700 | 143000 | 4417 |
| 208 | 20230807 | 150800 | 549792914500 | 143000 | 143100 | 143200 | 142900 | 4233 |
| 209 | 20230807 | 150700 | 549187457700 | 143100 | 143500 | 143500 | 143000 | 3450 |
| 210 | 20230807 | 150600 | 548693346400 | 143500 | 143000 | 143600 | 142900 | 4714 |
| 211 | 20230807 | 150500 | 548018092900 | 142900 | 143400 | 143500 | 142800 | 4236 |
| 212 | 20230807 | 150400 | 547411961000 | 143500 | 143600 | 143600 | 143400 | 4086 |
| 213 | 20230807 | 150300 | 546825501200 | 143500 | 143700 | 143700 | 143500 | 3982 |
| 214 | 20230807 | 150200 | 546253605900 | 143700 | 143600 | 143800 | 143500 | 4162 |
| 215 | 20230807 | 150100 | 545655778000 | 143500 | 142600 | 143800 | 142200 | 3657 |
| 216 | 20230807 | 150000 | 545132007900 | 142400 | 142100 | 143000 | 141900 | 9489 |
| 217 | 20230807 | 145900 | 543777608800 | 142100 | 142300 | 143000 | 141900 | 15767 |
| 218 | 20230807 | 145800 | 541533676700 | 142300 | 143800 | 143800 | 142000 | 15235 |
| 219 | 20230807 | 145700 | 539360974000 | 143700 | 145100 | 145200 | 143700 | 13398 |
| 220 | 20230807 | 145600 | 537425194300 | 145200 | 145400 | 145400 | 145100 | 2432 |
| 221 | 20230807 | 145500 | 537072124000 | 145300 | 145400 | 145500 | 145000 | 4236 |
| 222 | 20230807 | 145400 | 536456970200 | 145400 | 145500 | 145700 | 145400 | 3289 |
| 223 | 20230807 | 145300 | 535978436400 | 145500 | 145300 | 145600 | 145300 | 3227 |
| 224 | 20230807 | 145200 | 535509062700 | 145400 | 145400 | 145500 | 145000 | 1510 |
| 225 | 20230807 | 145100 | 535289641200 | 145500 | 145000 | 145500 | 144900 | 4887 |
| 226 | 20230807 | 145000 | 534581030100 | 145000 | 145800 | 145800 | 145000 | 3341 |
| 227 | 20230807 | 144900 | 534095513000 | 145800 | 145100 | 145900 | 145000 | 5900 |
| 228 | 20230807 | 144800 | 533236825300 | 145100 | 144800 | 145100 | 144800 | 4791 |
| 229 | 20230807 | 144700 | 532542400300 | 144800 | 145000 | 145000 | 144700 | 1911 |
| 230 | 20230807 | 144600 | 532265604500 | 145000 | 144300 | 145200 | 144300 | 3141 |
| 231 | 20230807 | 144500 | 531810652800 | 144400 | 144200 | 144400 | 144000 | 4795 |
| 232 | 20230807 | 144400 | 531119371500 | 144200 | 144500 | 144800 | 144100 | 4895 |
| 233 | 20230807 | 144300 | 530413116900 | 144800 | 145200 | 145200 | 144500 | 6733 |
| 234 | 20230807 | 144200 | 529436487600 | 145100 | 145100 | 145300 | 145000 | 3194 |
| 235 | 20230807 | 144100 | 528973021900 | 145300 | 145600 | 145600 | 145100 | 4217 |
| 236 | 20230807 | 144000 | 528359923300 | 145600 | 145400 | 145700 | 145300 | 3280 |
| 237 | 20230807 | 143900 | 527882566100 | 145300 | 144900 | 145400 | 144800 | 5247 |
| 238 | 20230807 | 143800 | 527121265500 | 145000 | 144100 | 145400 | 143900 | 7728 |
| 239 | 20230807 | 143700 | 526004590800 | 144100 | 145600 | 145600 | 144000 | 11075 |
| 240 | 20230807 | 143600 | 524400463300 | 145600 | 145800 | 145800 | 145200 | 5140 |
| 241 | 20230807 | 143500 | 523652662400 | 145800 | 145200 | 146400 | 145200 | 4003 |
| 242 | 20230807 | 143400 | 523068901300 | 145800 | 146500 | 146500 | 145000 | 9781 |
| 243 | 20230807 | 143300 | 521645809200 | 146500 | 147200 | 147300 | 146400 | 10620 |
| 244 | 20230807 | 143200 | 520086023900 | 147200 | 146600 | 147400 | 146000 | 12239 |
| 245 | 20230807 | 143100 | 518288001800 | 146900 | 145600 | 146900 | 145400 | 12138 |
| 246 | 20230807 | 143000 | 516515424100 | 145500 | 147300 | 147500 | 145000 | 10194 |
| 247 | 20230807 | 142900 | 515026383900 | 147300 | 146100 | 147500 | 146100 | 19632 |
| 248 | 20230807 | 142800 | 512143776800 | 146100 | 145000 | 146100 | 144500 | 13956 |
| 249 | 20230807 | 142700 | 510114990900 | 144900 | 143600 | 145200 | 143500 | 15796 |
| 250 | 20230807 | 142600 | 507837205100 | 143500 | 143800 | 144000 | 143300 | 10928 |
| 251 | 20230807 | 142500 | 506267557500 | 143500 | 142500 | 144000 | 142500 | 8248 |
| 252 | 20230807 | 142400 | 505087211900 | 142500 | 141600 | 142500 | 141500 | 9165 |
| 253 | 20230807 | 142300 | 503784855100 | 141500 | 141900 | 141900 | 140600 | 16677 |
| 254 | 20230807 | 142200 | 501430765500 | 141900 | 142200 | 142900 | 141900 | 11072 |
| 255 | 20230807 | 142100 | 499854284400 | 142300 | 143500 | 143600 | 141300 | 24158 |
| 256 | 20230807 | 142000 | 496416025400 | 143500 | 144600 | 144700 | 143500 | 12457 |
| 257 | 20230807 | 141900 | 494619900400 | 144300 | 144100 | 145200 | 144100 | 8833 |
| 258 | 20230807 | 141800 | 493340721800 | 144200 | 144400 | 145000 | 143000 | 20465 |
| 259 | 20230807 | 141700 | 490391689400 | 144400 | 146700 | 146900 | 144200 | 14283 |
| 260 | 20230807 | 141600 | 488310806300 | 146700 | 146400 | 147300 | 146300 | 10360 |
| 261 | 20230807 | 141500 | 486789846700 | 147000 | 148000 | 148800 | 145700 | 33782 |
| 262 | 20230807 | 141400 | 481796883400 | 147900 | 147400 | 148000 | 147000 | 30563 |
| 263 | 20230807 | 141300 | 477283830100 | 147500 | 145400 | 147500 | 145200 | 15171 |
| 264 | 20230807 | 141200 | 475062904900 | 145400 | 145500 | 145700 | 144500 | 16397 |
| 265 | 20230807 | 141100 | 472680567800 | 145500 | 145000 | 145600 | 143800 | 14248 |
| 266 | 20230807 | 141000 | 470619595300 | 145000 | 147500 | 147500 | 143500 | 25704 |
| 267 | 20230807 | 140900 | 466860159900 | 147500 | 146000 | 147900 | 145900 | 44220 |
| 268 | 20230807 | 140800 | 460356308200 | 145900 | 143500 | 146000 | 143300 | 41423 |
| 269 | 20230807 | 140700 | 454377861900 | 143700 | 144000 | 144400 | 142500 | 24015 |
| 270 | 20230807 | 140600 | 450924371000 | 144000 | 141900 | 144200 | 141600 | 21131 |
| 271 | 20230807 | 140500 | 447905339100 | 141900 | 142300 | 144600 | 140900 | 38312 |
| 272 | 20230807 | 140400 | 442424160200 | 142400 | 139500 | 142900 | 139100 | 43668 |
| 273 | 20230807 | 140300 | 436282576000 | 139600 | 137600 | 140000 | 137600 | 11936 |
| 274 | 20230807 | 140200 | 434626062700 | 137600 | 137100 | 137700 | 137100 | 5281 |
| 275 | 20230807 | 140100 | 433900726100 | 137100 | 136900 | 137400 | 136700 | 6950 |
| 276 | 20230807 | 140000 | 432948165200 | 136800 | 137600 | 137900 | 136500 | 16249 |
| 277 | 20230807 | 135900 | 430717904900 | 137600 | 136300 | 137800 | 136200 | 12851 |
| 278 | 20230807 | 135800 | 428957555800 | 136300 | 135600 | 136300 | 135400 | 11763 |
| 279 | 20230807 | 135700 | 427358104300 | 135600 | 134800 | 135600 | 134800 | 6768 |
| 280 | 20230807 | 135600 | 426443295200 | 134900 | 134800 | 135000 | 134100 | 9972 |
| 281 | 20230807 | 135500 | 425100181200 | 134800 | 135000 | 135100 | 134700 | 10430 |
| 282 | 20230807 | 135400 | 423694372100 | 135000 | 134900 | 135200 | 134700 | 10890 |
| 283 | 20230807 | 135300 | 422224543900 | 134700 | 133700 | 135000 | 133700 | 10268 |
| 284 | 20230807 | 135200 | 420842652400 | 133700 | 133100 | 133800 | 133000 | 10615 |
| 285 | 20230807 | 135100 | 419426134300 | 133100 | 133100 | 133400 | 132500 | 19887 |
| 286 | 20230807 | 135000 | 416781607500 | 133100 | 134100 | 134200 | 133100 | 14025 |
| 287 | 20230807 | 134900 | 414907677100 | 134100 | 134600 | 134800 | 134000 | 3774 |
| 288 | 20230807 | 134800 | 414400450000 | 134600 | 134100 | 135000 | 133900 | 8321 |
| 289 | 20230807 | 134700 | 413279500700 | 134200 | 134300 | 134500 | 133600 | 22053 |
| 290 | 20230807 | 134600 | 410324462100 | 134300 | 135000 | 135300 | 134300 | 12709 |
| 291 | 20230807 | 134500 | 408608911500 | 135100 | 135000 | 135200 | 134800 | 7774 |
| 292 | 20230807 | 134400 | 407559360000 | 135100 | 134500 | 135100 | 134100 | 24158 |
| 293 | 20230807 | 134300 | 404310216600 | 134500 | 135300 | 135300 | 134300 | 27248 |
| 294 | 20230807 | 134200 | 400633769000 | 135300 | 135700 | 135800 | 135200 | 11597 |
| 295 | 20230807 | 134100 | 399063473800 | 135600 | 136500 | 136600 | 135600 | 11309 |
| 296 | 20230807 | 134000 | 397525816200 | 136500 | 136500 | 136700 | 136200 | 7296 |
| 297 | 20230807 | 133900 | 396530203200 | 136500 | 136300 | 136500 | 136300 | 4023 |
| 298 | 20230807 | 133800 | 395981254500 | 136400 | 136200 | 136500 | 136000 | 5274 |
| 299 | 20230807 | 133700 | 395262288100 | 136000 | 136100 | 136100 | 135800 | 6337 |
| 300 | 20230807 | 133600 | 394400551800 | 136100 | 136400 | 136400 | 135800 | 7407 |
| 301 | 20230807 | 133500 | 393393191500 | 136300 | 136500 | 136500 | 136300 | 5068 |
| 302 | 20230807 | 133400 | 392701889700 | 136400 | 136200 | 136500 | 136000 | 3810 |
| 303 | 20230807 | 133300 | 392182699700 | 136200 | 136800 | 136800 | 136000 | 9948 |
| 304 | 20230807 | 133200 | 390826942000 | 136800 | 137900 | 137900 | 136700 | 8279 |
| 305 | 20230807 | 133100 | 389689788200 | 137900 | 137800 | 138000 | 137700 | 2276 |
| 306 | 20230807 | 133000 | 389375993400 | 137800 | 138400 | 138400 | 137600 | 7680 |
| 307 | 20230807 | 132900 | 388315601400 | 138300 | 138400 | 138400 | 138100 | 4266 |
| 308 | 20230807 | 132800 | 387725595700 | 138300 | 138000 | 138400 | 138000 | 3977 |
| 309 | 20230807 | 132700 | 387176044000 | 138000 | 138200 | 138300 | 137700 | 6643 |
| 310 | 20230807 | 132600 | 386258859800 | 138200 | 138900 | 139000 | 137700 | 17637 |
| 311 | 20230807 | 132500 | 383818430900 | 139000 | 138100 | 139000 | 138000 | 9755 |
| 312 | 20230807 | 132400 | 382467133000 | 138100 | 137300 | 138100 | 137200 | 4019 |
| 313 | 20230807 | 132300 | 381913705700 | 137300 | 138000 | 138200 | 137100 | 14297 |
| 314 | 20230807 | 132200 | 379942766700 | 138000 | 137300 | 138100 | 137300 | 16073 |
| 315 | 20230807 | 132100 | 377727329100 | 137300 | 135700 | 137300 | 135600 | 11052 |
| 316 | 20230807 | 132000 | 376218551700 | 135700 | 135800 | 135900 | 135600 | 7132 |
| 317 | 20230807 | 131900 | 375250581900 | 135900 | 135900 | 135900 | 135600 | 10701 |
| 318 | 20230807 | 131800 | 373797578100 | 135900 | 136500 | 136600 | 135800 | 16449 |
| 319 | 20230807 | 131700 | 371559617200 | 136400 | 136600 | 136900 | 136400 | 9811 |
| 320 | 20230807 | 131600 | 370219257700 | 136600 | 137600 | 137800 | 136500 | 6850 |
| 321 | 20230807 | 131500 | 369280025600 | 137600 | 136700 | 137900 | 136400 | 12816 |
| 322 | 20230807 | 131400 | 367524673200 | 136800 | 136500 | 137500 | 136100 | 10442 |
| 323 | 20230807 | 131300 | 366097093600 | 136500 | 136800 | 136800 | 135800 | 23999 |
| 324 | 20230807 | 131200 | 362828826400 | 136800 | 137600 | 137600 | 136600 | 12484 |
| 325 | 20230807 | 131100 | 361116161400 | 137500 | 137900 | 137900 | 137300 | 8634 |
| 326 | 20230807 | 131000 | 359927912500 | 137900 | 138000 | 138000 | 137700 | 9007 |
| 327 | 20230807 | 130900 | 358686297200 | 138000 | 136900 | 138000 | 136900 | 8395 |
| 328 | 20230807 | 130800 | 357532645500 | 137000 | 136800 | 138000 | 136500 | 30960 |
| 329 | 20230807 | 130700 | 353288511400 | 136700 | 138000 | 138000 | 136600 | 17025 |
| 330 | 20230807 | 130600 | 350952995200 | 138100 | 138000 | 138100 | 137300 | 27830 |
| 331 | 20230807 | 130500 | 347119331600 | 138000 | 138600 | 138800 | 137900 | 13842 |
| 332 | 20230807 | 130400 | 345207760100 | 138500 | 139000 | 139100 | 138200 | 21712 |
| 333 | 20230807 | 130300 | 342197334100 | 139100 | 139900 | 139900 | 139000 | 17637 |
| 334 | 20230807 | 130200 | 339738791100 | 139900 | 140400 | 140500 | 139800 | 11129 |
| 335 | 20230807 | 130100 | 338180524300 | 140400 | 140500 | 140500 | 140300 | 4268 |
| 336 | 20230807 | 130000 | 337581219100 | 140500 | 140500 | 140800 | 140300 | 2927 |
| 337 | 20230807 | 125900 | 337169992900 | 140600 | 140200 | 140600 | 140200 | 4774 |
| 338 | 20230807 | 125800 | 336500254100 | 140200 | 140300 | 140300 | 140200 | 2474 |
| 339 | 20230807 | 125700 | 336153302300 | 140200 | 140200 | 140500 | 140200 | 2604 |
| 340 | 20230807 | 125600 | 335787999900 | 140600 | 140100 | 141200 | 140100 | 6436 |
| 341 | 20230807 | 125500 | 334882421800 | 140300 | 139900 | 140300 | 139500 | 17963 |
| 342 | 20230807 | 125400 | 332372205300 | 139800 | 140200 | 140300 | 139800 | 23791 |
| 343 | 20230807 | 125300 | 329040842000 | 140300 | 140400 | 140500 | 140200 | 5301 |
| 344 | 20230807 | 125200 | 328296954600 | 140500 | 141100 | 141200 | 140400 | 6167 |
| 345 | 20230807 | 125100 | 327428948300 | 141100 | 141100 | 141200 | 141000 | 3427 |
| 346 | 20230807 | 125000 | 326945565100 | 141000 | 141700 | 141700 | 141000 | 5108 |
| 347 | 20230807 | 124900 | 326223814900 | 141700 | 141600 | 141700 | 141300 | 3653 |
| 348 | 20230807 | 124800 | 325706951900 | 141600 | 141600 | 141700 | 141500 | 3334 |
| 349 | 20230807 | 124700 | 325234939100 | 141700 | 142200 | 142200 | 141600 | 4825 |
| 350 | 20230807 | 124600 | 324549906300 | 142000 | 141900 | 142500 | 141800 | 10087 |
| 351 | 20230807 | 124500 | 323115666700 | 141900 | 141400 | 141900 | 141300 | 7641 |
| 352 | 20230807 | 124400 | 322033013300 | 141400 | 140700 | 141400 | 140700 | 4766 |
| 353 | 20230807 | 124300 | 321361040000 | 140800 | 140700 | 140800 | 140500 | 3351 |
| 354 | 20230807 | 124200 | 320889936000 | 140600 | 140900 | 140900 | 140600 | 2922 |
| 355 | 20230807 | 124100 | 320478614900 | 140900 | 140700 | 141000 | 140600 | 3819 |
| 356 | 20230807 | 124000 | 319941064800 | 140600 | 140500 | 140800 | 140200 | 2660 |
| 357 | 20230807 | 123900 | 319567215200 | 140300 | 140500 | 140500 | 140100 | 3995 |
| 358 | 20230807 | 123800 | 319006743900 | 140500 | 140200 | 140700 | 140000 | 17247 |
| 359 | 20230807 | 123700 | 316589190600 | 140100 | 140800 | 140900 | 140000 | 12303 |
| 360 | 20230807 | 123600 | 314863956800 | 140900 | 140600 | 141100 | 140500 | 7814 |
| 361 | 20230807 | 123500 | 313763315000 | 140600 | 140400 | 140800 | 140200 | 5095 |
| 362 | 20230807 | 123400 | 313047362700 | 140800 | 140600 | 140800 | 140100 | 17267 |
| 363 | 20230807 | 123300 | 310625053900 | 140600 | 141000 | 141000 | 140500 | 5601 |
| 364 | 20230807 | 123200 | 309836332300 | 140900 | 141400 | 141400 | 140900 | 11941 |
| 365 | 20230807 | 123100 | 308151369700 | 141400 | 141600 | 141700 | 141300 | 4880 |
| 366 | 20230807 | 123000 | 307461014500 | 141600 | 142500 | 142500 | 141500 | 4736 |
| 367 | 20230807 | 122900 | 306788370600 | 142500 | 142800 | 142900 | 142400 | 3556 |
| 368 | 20230807 | 122800 | 306281273700 | 142800 | 141400 | 142800 | 141200 | 21473 |
| 369 | 20230807 | 122700 | 303236083800 | 141500 | 142100 | 142100 | 141400 | 21308 |
| 370 | 20230807 | 122600 | 300213372100 | 142100 | 142100 | 142100 | 142000 | 5823 |
| 371 | 20230807 | 122500 | 299386176300 | 142100 | 142200 | 142200 | 142000 | 6696 |
| 372 | 20230807 | 122400 | 298434642700 | 142100 | 142300 | 142400 | 142100 | 6845 |
| 373 | 20230807 | 122300 | 297461218900 | 142400 | 142500 | 142600 | 142200 | 3466 |
| 374 | 20230807 | 122200 | 296967838300 | 142500 | 142700 | 142800 | 142400 | 6572 |
| 375 | 20230807 | 122100 | 296030887600 | 142800 | 142900 | 142900 | 142700 | 3911 |
| 376 | 20230807 | 122000 | 295472248800 | 142900 | 142900 | 142900 | 142800 | 1638 |
| 377 | 20230807 | 121900 | 295238264200 | 142800 | 142900 | 142900 | 142700 | 4658 |
| 378 | 20230807 | 121800 | 294572953200 | 142800 | 143000 | 143100 | 142800 | 4628 |
| 379 | 20230807 | 121700 | 293911418400 | 143100 | 143400 | 143400 | 143000 | 1528 |
| 380 | 20230807 | 121600 | 293692657300 | 143400 | 143500 | 143500 | 143200 | 1082 |
| 381 | 20230807 | 121500 | 293537464200 | 143500 | 143600 | 143700 | 143200 | 2188 |
| 382 | 20230807 | 121400 | 293223522700 | 143600 | 143900 | 143900 | 143600 | 2377 |
| 383 | 20230807 | 121300 | 292881814500 | 143900 | 143800 | 144000 | 143700 | 2779 |
| 384 | 20230807 | 121200 | 292482049000 | 143600 | 142900 | 143800 | 142800 | 6462 |
| 385 | 20230807 | 121100 | 291557915200 | 142900 | 143000 | 143000 | 142800 | 2160 |
| 386 | 20230807 | 121000 | 291249197700 | 143000 | 142900 | 143100 | 142700 | 4567 |
| 387 | 20230807 | 120900 | 290596350600 | 142900 | 143200 | 143200 | 142900 | 6370 |
| 388 | 20230807 | 120800 | 289685315500 | 143200 | 143400 | 143400 | 143100 | 4864 |
| 389 | 20230807 | 120700 | 288988404900 | 143300 | 143600 | 143600 | 143300 | 4230 |
| 390 | 20230807 | 120600 | 288381445300 | 143500 | 143800 | 143900 | 143500 | 3672 |
| 391 | 20230807 | 120500 | 287853892600 | 143800 | 144000 | 144100 | 143700 | 7995 |
| 392 | 20230807 | 120400 | 286703156200 | 144000 | 144400 | 144600 | 144000 | 5589 |
| 393 | 20230807 | 120300 | 285896884200 | 144400 | 144500 | 144500 | 144400 | 1310 |
| 394 | 20230807 | 120200 | 285707654100 | 144400 | 144600 | 144600 | 144400 | 3367 |
| 395 | 20230807 | 120100 | 285221107900 | 144700 | 144600 | 144900 | 144600 | 4959 |
| 396 | 20230807 | 120000 | 284503361700 | 144700 | 144700 | 144800 | 144600 | 1356 |
| 397 | 20230807 | 115900 | 284307177800 | 144700 | 144700 | 144800 | 144600 | 851 |
| 398 | 20230807 | 115800 | 284184059300 | 144700 | 145200 | 145200 | 144700 | 3296 |
| 399 | 20230807 | 115700 | 283706526400 | 145200 | 145200 | 145200 | 145100 | 1621 |
| 400 | 20230807 | 115600 | 283471203600 | 145100 | 144700 | 145100 | 144500 | 2604 |
| 401 | 20230807 | 115500 | 283093947300 | 144700 | 144300 | 144700 | 144200 | 3135 |
| 402 | 20230807 | 115400 | 282641394500 | 144300 | 144400 | 144400 | 144200 | 1360 |
| 403 | 20230807 | 115300 | 282445176600 | 144400 | 144600 | 144600 | 144300 | 1865 |
| 404 | 20230807 | 115200 | 282175705200 | 144600 | 144200 | 144700 | 144100 | 4214 |
| 405 | 20230807 | 115100 | 281567237300 | 144200 | 144100 | 144200 | 144000 | 5340 |
| 406 | 20230807 | 115000 | 280797873600 | 144000 | 144000 | 144100 | 144000 | 1375 |
| 407 | 20230807 | 114900 | 280599818000 | 144100 | 144100 | 144200 | 144000 | 1712 |
| 408 | 20230807 | 114800 | 280353170800 | 144200 | 144100 | 144200 | 144000 | 1625 |
| 409 | 20230807 | 114700 | 280118984900 | 144200 | 144700 | 144700 | 144000 | 3262 |
| 410 | 20230807 | 114600 | 279648294300 | 144700 | 144800 | 144900 | 144500 | 2272 |
| 411 | 20230807 | 114500 | 279319365400 | 144800 | 144100 | 144800 | 144000 | 12507 |
| 412 | 20230807 | 114400 | 277515021700 | 144100 | 144200 | 144400 | 144100 | 3770 |
| 413 | 20230807 | 114300 | 276971474900 | 144400 | 144900 | 144900 | 144200 | 5359 |
| 414 | 20230807 | 114200 | 276197141500 | 144900 | 144900 | 144900 | 144800 | 2434 |
| 415 | 20230807 | 114100 | 275844648900 | 144900 | 144900 | 144900 | 144800 | 2476 |
| 416 | 20230807 | 114000 | 275486000700 | 144900 | 144800 | 144900 | 144800 | 1242 |
| 417 | 20230807 | 113900 | 275306122600 | 144900 | 145100 | 145100 | 144800 | 1591 |
| 418 | 20230807 | 113800 | 275075566000 | 145100 | 145400 | 145500 | 145000 | 5849 |
| 419 | 20230807 | 113700 | 274226379200 | 145300 | 145700 | 145700 | 145300 | 2412 |
| 420 | 20230807 | 113600 | 273875427300 | 145700 | 145100 | 145700 | 145100 | 3665 |
| 421 | 20230807 | 113500 | 273342848500 | 145200 | 145200 | 145200 | 145100 | 1213 |
| 422 | 20230807 | 113400 | 273166784000 | 145200 | 145400 | 145500 | 145000 | 1754 |
| 423 | 20230807 | 113300 | 272912109200 | 145400 | 145700 | 145800 | 145400 | 2542 |
| 424 | 20230807 | 113200 | 272541929300 | 145700 | 145700 | 146000 | 145600 | 4256 |
| 425 | 20230807 | 113100 | 271921663600 | 145700 | 145400 | 145700 | 145100 | 3013 |
| 426 | 20230807 | 113000 | 271483349900 | 145400 | 144700 | 145500 | 144500 | 5436 |
| 427 | 20230807 | 112900 | 270696923400 | 144600 | 144700 | 144700 | 144500 | 1640 |
| 428 | 20230807 | 112800 | 270459738200 | 144600 | 145200 | 145200 | 144600 | 2484 |
| 429 | 20230807 | 112700 | 270099756700 | 145200 | 144400 | 145200 | 144300 | 2953 |
| 430 | 20230807 | 112600 | 269672494700 | 144400 | 145400 | 145500 | 144300 | 9509 |
| 431 | 20230807 | 112500 | 268295641400 | 145400 | 145100 | 145400 | 145000 | 5734 |
| 432 | 20230807 | 112400 | 267463031700 | 145100 | 146100 | 146100 | 145000 | 6698 |
| 433 | 20230807 | 112300 | 266489140300 | 146100 | 146100 | 146300 | 145900 | 5334 |
| 434 | 20230807 | 112200 | 265709716200 | 146000 | 146800 | 146900 | 146000 | 3967 |
| 435 | 20230807 | 112100 | 265129168800 | 146800 | 147600 | 147700 | 146800 | 5379 |
| 436 | 20230807 | 112000 | 264337662600 | 147600 | 148000 | 148100 | 147400 | 5487 |
| 437 | 20230807 | 111900 | 263527654000 | 148100 | 148200 | 148500 | 147900 | 8703 |
| 438 | 20230807 | 111800 | 262237673000 | 148100 | 147500 | 148100 | 147400 | 6657 |
| 439 | 20230807 | 111700 | 261253445900 | 147500 | 147300 | 147500 | 147200 | 4107 |
| 440 | 20230807 | 111600 | 260648153800 | 147300 | 146800 | 147300 | 146800 | 2467 |
| 441 | 20230807 | 111500 | 260285547100 | 146800 | 147500 | 147500 | 146700 | 7326 |
| 442 | 20230807 | 111400 | 259207863600 | 147500 | 147500 | 147700 | 147200 | 3416 |
| 443 | 20230807 | 111300 | 258704149100 | 147700 | 147300 | 147700 | 147100 | 5788 |
| 444 | 20230807 | 111200 | 257850444000 | 147200 | 147400 | 147500 | 147200 | 3240 |
| 445 | 20230807 | 111100 | 257372973300 | 147400 | 147400 | 147700 | 147200 | 5168 |
| 446 | 20230807 | 111000 | 256610463900 | 147400 | 146800 | 147400 | 146700 | 5943 |
| 447 | 20230807 | 110900 | 255736244600 | 146800 | 146200 | 146800 | 146000 | 2707 |
| 448 | 20230807 | 110800 | 255339990600 | 146200 | 145800 | 146200 | 145700 | 2427 |
| 449 | 20230807 | 110700 | 254985766000 | 145800 | 147400 | 147500 | 145500 | 10154 |
| 450 | 20230807 | 110600 | 253498183500 | 147400 | 147000 | 147500 | 146900 | 6850 |
| 451 | 20230807 | 110500 | 252489432600 | 147000 | 146100 | 147000 | 146100 | 5922 |
| 452 | 20230807 | 110400 | 251620812200 | 146200 | 146900 | 147000 | 146000 | 10933 |
| 453 | 20230807 | 110300 | 250016620800 | 146900 | 146500 | 147100 | 146400 | 14444 |
| 454 | 20230807 | 110200 | 247896129000 | 146500 | 146000 | 146700 | 145900 | 13861 |
| 455 | 20230807 | 110100 | 245868673200 | 146000 | 145100 | 146000 | 145100 | 10832 |
| 456 | 20230807 | 110000 | 244292662200 | 145100 | 144600 | 145100 | 144500 | 10873 |
| 457 | 20230807 | 105900 | 242717665700 | 144600 | 144200 | 144600 | 144100 | 5420 |
| 458 | 20230807 | 105800 | 241934508500 | 144200 | 143800 | 144200 | 143800 | 7436 |
| 459 | 20230807 | 105700 | 240863854900 | 143900 | 142000 | 143900 | 142000 | 15021 |
| 460 | 20230807 | 105600 | 238724628100 | 142000 | 142500 | 142500 | 142000 | 13487 |
| 461 | 20230807 | 105500 | 236807161000 | 142500 | 143400 | 143400 | 142400 | 9879 |
| 462 | 20230807 | 105400 | 235397226300 | 143300 | 143500 | 143500 | 143200 | 4647 |
| 463 | 20230807 | 105300 | 234731152100 | 143500 | 143100 | 143500 | 142900 | 5307 |
| 464 | 20230807 | 105200 | 233971974000 | 143100 | 143900 | 143900 | 143000 | 7779 |
| 465 | 20230807 | 105100 | 232857525900 | 143900 | 144100 | 144400 | 143500 | 5402 |
| 466 | 20230807 | 105000 | 232079517700 | 144000 | 143500 | 144000 | 143400 | 4246 |
| 467 | 20230807 | 104900 | 231468756400 | 143500 | 143400 | 144000 | 143300 | 9078 |
| 468 | 20230807 | 104800 | 230166106300 | 143400 | 144100 | 144100 | 143200 | 7022 |
| 469 | 20230807 | 104700 | 229156456200 | 144200 | 144200 | 144600 | 144000 | 9011 |
| 470 | 20230807 | 104600 | 227856522100 | 144200 | 144000 | 144300 | 144000 | 8358 |
| 471 | 20230807 | 104500 | 226651505900 | 144000 | 143000 | 144000 | 142300 | 17063 |
| 472 | 20230807 | 104400 | 224213128500 | 142900 | 142700 | 143600 | 142700 | 22411 |
| 473 | 20230807 | 104300 | 221010582300 | 142100 | 142100 | 142100 | 142100 | 0 |
| 474 | 20230807 | 104200 | 221010582300 | 142100 | 142300 | 142300 | 142100 | 4206 |
| 475 | 20230807 | 104100 | 220412775100 | 142200 | 142500 | 142800 | 142100 | 19919 |
| 476 | 20230807 | 104000 | 217577080900 | 142500 | 143100 | 143500 | 142400 | 17253 |
| 477 | 20230807 | 103900 | 215110135200 | 143100 | 143800 | 143800 | 143000 | 15677 |
| 478 | 20230807 | 103800 | 212864883200 | 143800 | 144700 | 144700 | 143700 | 10331 |
| 479 | 20230807 | 103700 | 211376551600 | 144700 | 145100 | 145100 | 144600 | 7010 |
| 480 | 20230807 | 103600 | 210360086500 | 145000 | 144400 | 145200 | 144200 | 10664 |
| 481 | 20230807 | 103500 | 208816196800 | 144600 | 143600 | 144600 | 143300 | 23295 |
| 482 | 20230807 | 103400 | 205463825700 | 143500 | 144700 | 144800 | 143500 | 16219 |
| 483 | 20230807 | 103300 | 203127479100 | 144800 | 145300 | 145300 | 144500 | 7517 |
| 484 | 20230807 | 103200 | 202038195900 | 145300 | 144100 | 145600 | 144000 | 16162 |
| 485 | 20230807 | 103100 | 199696018300 | 144100 | 145100 | 145200 | 144000 | 26028 |
| 486 | 20230807 | 103000 | 195932694100 | 145100 | 146000 | 146100 | 145000 | 18018 |
| 487 | 20230807 | 102900 | 193308612900 | 146100 | 146700 | 146700 | 146000 | 8038 |
| 488 | 20230807 | 102800 | 192132514500 | 146500 | 146400 | 147000 | 146400 | 11078 |
| 489 | 20230807 | 102700 | 190507988500 | 146500 | 147000 | 147000 | 146100 | 16586 |
| 490 | 20230807 | 102600 | 188077719700 | 147000 | 147600 | 147700 | 146900 | 21875 |
| 491 | 20230807 | 102500 | 184856649300 | 147700 | 148300 | 148400 | 147600 | 18755 |
| 492 | 20230807 | 102400 | 182081066500 | 148400 | 148900 | 148900 | 148300 | 12534 |
| 493 | 20230807 | 102300 | 180218840500 | 148800 | 149000 | 149100 | 148800 | 3727 |
| 494 | 20230807 | 102200 | 179663580100 | 149000 | 148800 | 149000 | 148700 | 4791 |
| 495 | 20230807 | 102100 | 178950481400 | 148700 | 148800 | 148800 | 148700 | 2675 |
| 496 | 20230807 | 102000 | 178552588600 | 148800 | 148700 | 148800 | 148700 | 2174 |
| 497 | 20230807 | 101900 | 178229237000 | 148700 | 148700 | 148800 | 148700 | 2007 |
| 498 | 20230807 | 101800 | 177930740500 | 148700 | 148500 | 148800 | 148500 | 5041 |
| 499 | 20230807 | 101700 | 177181057000 | 148500 | 148800 | 148800 | 148500 | 3743 |
| 500 | 20230807 | 101600 | 176624574600 | 148700 | 148700 | 149100 | 148500 | 3019 |
| 501 | 20230807 | 101500 | 176175795100 | 148700 | 149700 | 149700 | 148600 | 11256 |
| 502 | 20230807 | 101400 | 174498647500 | 149300 | 150000 | 150000 | 149300 | 3075 |
| 503 | 20230807 | 101300 | 174038406500 | 150000 | 149600 | 150000 | 149300 | 5513 |
| 504 | 20230807 | 101200 | 173213777200 | 149600 | 149500 | 149600 | 149400 | 2185 |
| 505 | 20230807 | 101100 | 172887124900 | 149500 | 149500 | 149600 | 149300 | 1654 |
| 506 | 20230807 | 101000 | 172639864700 | 149600 | 149100 | 149700 | 149100 | 3474 |
| 507 | 20230807 | 100900 | 172121027000 | 149200 | 149400 | 149400 | 149100 | 2763 |
| 508 | 20230807 | 100800 | 171708613000 | 149400 | 149700 | 149800 | 149300 | 5011 |
| 509 | 20230807 | 100700 | 170959375600 | 149700 | 149700 | 149800 | 149600 | 1291 |
| 510 | 20230807 | 100600 | 170766089200 | 149800 | 149500 | 149800 | 149500 | 1788 |
| 511 | 20230807 | 100500 | 170498549000 | 149600 | 149300 | 149800 | 149300 | 3339 |
| 512 | 20230807 | 100400 | 169999411100 | 149400 | 149200 | 149400 | 149100 | 2308 |
| 513 | 20230807 | 100300 | 169655011100 | 149100 | 149400 | 149400 | 148900 | 3722 |
| 514 | 20230807 | 100200 | 169099967000 | 149500 | 150300 | 150300 | 149300 | 4683 |
| 515 | 20230807 | 100100 | 168397928300 | 150300 | 150200 | 150500 | 150000 | 5724 |
| 516 | 20230807 | 100000 | 167537696800 | 150200 | 149400 | 150200 | 149200 | 3675 |
| 517 | 20230807 | 095900 | 166986912000 | 149400 | 149000 | 149400 | 148900 | 3022 |
| 518 | 20230807 | 095800 | 166536148900 | 149000 | 149000 | 149300 | 148700 | 3508 |
| 519 | 20230807 | 095700 | 166013505500 | 149000 | 149000 | 149100 | 148300 | 12083 |
| 520 | 20230807 | 095600 | 164217595900 | 149000 | 149400 | 149400 | 148900 | 4857 |
| 521 | 20230807 | 095500 | 163493490200 | 149400 | 149500 | 149600 | 149300 | 3223 |
| 522 | 20230807 | 095400 | 163011829700 | 149500 | 150500 | 150500 | 149100 | 9185 |
| 523 | 20230807 | 095300 | 161634350700 | 150400 | 150100 | 150500 | 149900 | 11254 |
| 524 | 20230807 | 095200 | 159945037900 | 150200 | 150500 | 150600 | 150000 | 5637 |
| 525 | 20230807 | 095100 | 159097891600 | 150400 | 150000 | 150600 | 149900 | 9284 |
| 526 | 20230807 | 095000 | 157702021300 | 149900 | 149000 | 149900 | 148800 | 6753 |
| 527 | 20230807 | 094900 | 156692388300 | 149000 | 148500 | 149100 | 148400 | 5317 |
| 528 | 20230807 | 094800 | 155901668300 | 148500 | 148000 | 148500 | 147900 | 14271 |
| 529 | 20230807 | 094700 | 153786829700 | 148100 | 148900 | 148900 | 147900 | 10753 |
| 530 | 20230807 | 094600 | 152192938700 | 148900 | 149300 | 149300 | 148200 | 12459 |
| 531 | 20230807 | 094500 | 150338210700 | 149100 | 150200 | 150300 | 149000 | 14864 |
| 532 | 20230807 | 094400 | 148112654600 | 150200 | 150200 | 150200 | 149500 | 16468 |
| 533 | 20230807 | 094300 | 145645037000 | 150200 | 149900 | 150600 | 149800 | 12009 |
| 534 | 20230807 | 094200 | 143841632700 | 149900 | 149700 | 150000 | 149200 | 15881 |
| 535 | 20230807 | 094100 | 141464341500 | 149600 | 148000 | 149700 | 148000 | 10980 |
| 536 | 20230807 | 094000 | 139828130800 | 148000 | 148700 | 148700 | 147800 | 9010 |
| 537 | 20230807 | 093900 | 138492497200 | 148800 | 149000 | 149700 | 148500 | 10683 |
| 538 | 20230807 | 093800 | 136898661000 | 149100 | 148000 | 149100 | 147300 | 31885 |
| 539 | 20230807 | 093700 | 132185140200 | 148000 | 148900 | 149000 | 148000 | 17478 |
| 540 | 20230807 | 093600 | 129592464800 | 148800 | 149500 | 149800 | 148600 | 11564 |
| 541 | 20230807 | 093500 | 127868112300 | 149500 | 149700 | 149800 | 148600 | 12321 |
| 542 | 20230807 | 093400 | 126030294300 | 149700 | 149000 | 149900 | 148100 | 25155 |
| 543 | 20230807 | 093300 | 122285797000 | 149000 | 150100 | 150100 | 148700 | 31930 |
| 544 | 20230807 | 093200 | 117512727600 | 150000 | 150800 | 150900 | 150000 | 19126 |
| 545 | 20230807 | 093100 | 114636997400 | 150700 | 151500 | 151600 | 150700 | 11012 |
| 546 | 20230807 | 093000 | 112971741900 | 151500 | 151900 | 152200 | 151400 | 11760 |
| 547 | 20230807 | 092900 | 111186112600 | 151900 | 151400 | 152000 | 150400 | 21928 |
| 548 | 20230807 | 092800 | 107875350400 | 151300 | 151200 | 152100 | 150900 | 32602 |
| 549 | 20230807 | 092700 | 102942223200 | 151300 | 153000 | 153000 | 151100 | 27331 |
| 550 | 20230807 | 092600 | 98784827700 | 153000 | 153500 | 153700 | 152900 | 18925 |
| 551 | 20230807 | 092500 | 95886360400 | 153700 | 153400 | 153800 | 153000 | 10304 |
| 552 | 20230807 | 092400 | 94306978500 | 153300 | 153100 | 154000 | 152900 | 14083 |
| 553 | 20230807 | 092300 | 92146941200 | 153200 | 154100 | 154300 | 153000 | 19294 |
| 554 | 20230807 | 092200 | 89184253400 | 154200 | 155700 | 155700 | 154100 | 24796 |
| 555 | 20230807 | 092100 | 85344443400 | 155700 | 155500 | 155800 | 155400 | 8663 |
| 556 | 20230807 | 092000 | 83996636600 | 155400 | 155200 | 155600 | 155000 | 7991 |
| 557 | 20230807 | 091900 | 82755970400 | 155100 | 155400 | 155500 | 155000 | 8454 |
| 558 | 20230807 | 091800 | 81443798400 | 155400 | 156000 | 156200 | 155400 | 6749 |
| 559 | 20230807 | 091700 | 80393082200 | 156100 | 156800 | 156900 | 155700 | 16205 |
| 560 | 20230807 | 091600 | 77856547100 | 156800 | 155300 | 157000 | 155200 | 18544 |
| 561 | 20230807 | 091500 | 74957605600 | 155400 | 155300 | 155600 | 155100 | 10477 |
| 562 | 20230807 | 091400 | 73329458000 | 155100 | 155100 | 155500 | 154700 | 14038 |
| 563 | 20230807 | 091300 | 71152700500 | 155100 | 155800 | 155800 | 155100 | 14658 |
| 564 | 20230807 | 091200 | 68873353400 | 155800 | 155400 | 155900 | 155400 | 9627 |
| 565 | 20230807 | 091100 | 67375223900 | 155400 | 156400 | 156400 | 155300 | 13374 |
| 566 | 20230807 | 091000 | 65295209300 | 156400 | 155600 | 156600 | 155600 | 24594 |
| 567 | 20230807 | 090900 | 61452458000 | 155700 | 153200 | 155700 | 152500 | 19488 |
| 568 | 20230807 | 090800 | 58450741000 | 153100 | 154300 | 154500 | 152100 | 42782 |
| 569 | 20230807 | 090700 | 51897853400 | 154300 | 156000 | 156100 | 153100 | 48730 |
| 570 | 20230807 | 090600 | 44358703100 | 156100 | 156900 | 157000 | 156000 | 18375 |
| 571 | 20230807 | 090500 | 41484432700 | 156800 | 157200 | 158400 | 156700 | 22889 |
| 572 | 20230807 | 090400 | 37879645400 | 157600 | 158900 | 159000 | 156700 | 26683 |
| 573 | 20230807 | 090300 | 33671089700 | 158900 | 155900 | 159000 | 155400 | 33603 |
| 574 | 20230807 | 090200 | 28380620500 | 156000 | 157900 | 158100 | 155600 | 43058 |
| 575 | 20230807 | 090100 | 21606088600 | 157900 | 159800 | 160000 | 156900 | 46019 |
| 576 | 20230807 | 090000 | 14322051200 | 159900 | 157800 | 160000 | 156000 | 90332 |