35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 3 | 20230803 | 184800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 4 | 20230803 | 184700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 5 | 20230803 | 184600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 6 | 20230803 | 184500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 7 | 20230803 | 184400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 8 | 20230803 | 184300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 9 | 20230803 | 184200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 10 | 20230803 | 184100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 11 | 20230803 | 184000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 12 | 20230803 | 183900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 13 | 20230803 | 183800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 14 | 20230803 | 183700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 15 | 20230803 | 183600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 16 | 20230803 | 183500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 17 | 20230803 | 183400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 18 | 20230803 | 183300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 19 | 20230803 | 183200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 20 | 20230803 | 183100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 21 | 20230803 | 183000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 22 | 20230803 | 182900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 23 | 20230803 | 182800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 24 | 20230803 | 182700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 25 | 20230803 | 182600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 26 | 20230803 | 182500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 27 | 20230803 | 182400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 28 | 20230803 | 182300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 29 | 20230803 | 182200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 30 | 20230803 | 182100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 31 | 20230803 | 182000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 32 | 20230803 | 181900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 33 | 20230803 | 181800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 34 | 20230803 | 181700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 35 | 20230803 | 181600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 36 | 20230803 | 181500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 37 | 20230803 | 181400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 38 | 20230803 | 181300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 39 | 20230803 | 181200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 40 | 20230803 | 181100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 41 | 20230803 | 181000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 42 | 20230803 | 180900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 43 | 20230803 | 180800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 44 | 20230803 | 180700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 45 | 20230803 | 180600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 46 | 20230803 | 180500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 47 | 20230803 | 180400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 48 | 20230803 | 180300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 49 | 20230803 | 180200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 50 | 20230803 | 180100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 51 | 20230803 | 180000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 52 | 20230803 | 175900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 53 | 20230803 | 175800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 54 | 20230803 | 175700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 55 | 20230803 | 175600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 56 | 20230803 | 175500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 57 | 20230803 | 175400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 58 | 20230803 | 175300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 59 | 20230803 | 175200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 60 | 20230803 | 175100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 61 | 20230803 | 175000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 62 | 20230803 | 174900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 63 | 20230803 | 174800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 64 | 20230803 | 174700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 65 | 20230803 | 174600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 66 | 20230803 | 174500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 67 | 20230803 | 174400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 68 | 20230803 | 174300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 69 | 20230803 | 174200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 70 | 20230803 | 174100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 71 | 20230803 | 174000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 72 | 20230803 | 173900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 73 | 20230803 | 173800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 74 | 20230803 | 173700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 75 | 20230803 | 173600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 76 | 20230803 | 173500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 77 | 20230803 | 173400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 78 | 20230803 | 173300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 79 | 20230803 | 173200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 80 | 20230803 | 173100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 81 | 20230803 | 173000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 82 | 20230803 | 172900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 83 | 20230803 | 172800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 84 | 20230803 | 172700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 85 | 20230803 | 172600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 86 | 20230803 | 172500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 87 | 20230803 | 172400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 88 | 20230803 | 172300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 89 | 20230803 | 172200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 90 | 20230803 | 172100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 91 | 20230803 | 172000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 92 | 20230803 | 171900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 93 | 20230803 | 171800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 94 | 20230803 | 171700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 95 | 20230803 | 171600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 96 | 20230803 | 171500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 97 | 20230803 | 171400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 98 | 20230803 | 171300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 99 | 20230803 | 171200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 100 | 20230803 | 171100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 101 | 20230803 | 171000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 102 | 20230803 | 170900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 103 | 20230803 | 170800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 104 | 20230803 | 170700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 105 | 20230803 | 170600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 106 | 20230803 | 170500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 107 | 20230803 | 170400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 108 | 20230803 | 170300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 109 | 20230803 | 170200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 110 | 20230803 | 170100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 111 | 20230803 | 170000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 112 | 20230803 | 165900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 113 | 20230803 | 165800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 114 | 20230803 | 165700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 115 | 20230803 | 165600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 116 | 20230803 | 165500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 117 | 20230803 | 165400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 118 | 20230803 | 165300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 119 | 20230803 | 165200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 120 | 20230803 | 165100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 121 | 20230803 | 165000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 122 | 20230803 | 164900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 123 | 20230803 | 164800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 124 | 20230803 | 164700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 125 | 20230803 | 164600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 126 | 20230803 | 164500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 127 | 20230803 | 164400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 128 | 20230803 | 164300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 129 | 20230803 | 164200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 130 | 20230803 | 164100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 131 | 20230803 | 164000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 132 | 20230803 | 163900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 133 | 20230803 | 163800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 134 | 20230803 | 163700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 135 | 20230803 | 163600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 136 | 20230803 | 163500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 137 | 20230803 | 163400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 138 | 20230803 | 163300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 139 | 20230803 | 163200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 140 | 20230803 | 163100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 141 | 20230803 | 163000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 142 | 20230803 | 162900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 143 | 20230803 | 162800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 144 | 20230803 | 162700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 145 | 20230803 | 162600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 146 | 20230803 | 162500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 147 | 20230803 | 162400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 148 | 20230803 | 162300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 149 | 20230803 | 162200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 150 | 20230803 | 162100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 151 | 20230803 | 162000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 152 | 20230803 | 161900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 153 | 20230803 | 161800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 154 | 20230803 | 161700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 155 | 20230803 | 161600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 156 | 20230803 | 161500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 157 | 20230803 | 161400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 158 | 20230803 | 161300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 159 | 20230803 | 161200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 160 | 20230803 | 161100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 161 | 20230803 | 161000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 162 | 20230803 | 160900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 163 | 20230803 | 160800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 164 | 20230803 | 160700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 165 | 20230803 | 160600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 166 | 20230803 | 160500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 167 | 20230803 | 160400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 168 | 20230803 | 160300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 169 | 20230803 | 160200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 170 | 20230803 | 160100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 171 | 20230803 | 160000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 172 | 20230803 | 155900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 173 | 20230803 | 155800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 174 | 20230803 | 155700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 175 | 20230803 | 155600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 176 | 20230803 | 155500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 177 | 20230803 | 155400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 178 | 20230803 | 155300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 179 | 20230803 | 155200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 180 | 20230803 | 155100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 181 | 20230803 | 155000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 182 | 20230803 | 154900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 183 | 20230803 | 154800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 184 | 20230803 | 154700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 185 | 20230803 | 154600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 186 | 20230803 | 154500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20230803 | 154400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20230803 | 154300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20230803 | 154200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20230803 | 154100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20230803 | 154000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20230803 | 153900 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20230803 | 153800 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20230803 | 153700 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 195 | 20230803 | 153600 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 196 | 20230803 | 153500 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 197 | 20230803 | 153400 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 198 | 20230803 | 153300 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 199 | 20230803 | 153200 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 200 | 20230803 | 153100 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 201 | 20230803 | 153000 | 223068217700 | 103000 | 103000 | 103000 | 103000 | 20662 |
| 202 | 20230803 | 152900 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 203 | 20230803 | 152800 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 204 | 20230803 | 152700 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 205 | 20230803 | 152600 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 206 | 20230803 | 152500 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 207 | 20230803 | 152400 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 208 | 20230803 | 152300 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 209 | 20230803 | 152200 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 210 | 20230803 | 152100 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 211 | 20230803 | 152000 | 220940031700 | 102800 | 102800 | 102800 | 102800 | 0 |
| 212 | 20230803 | 151900 | 220940031700 | 102800 | 103100 | 103200 | 102800 | 8017 |
| 213 | 20230803 | 151800 | 220114535200 | 103100 | 103100 | 103300 | 103100 | 4105 |
| 214 | 20230803 | 151700 | 219691131200 | 103100 | 103300 | 103400 | 103100 | 2230 |
| 215 | 20230803 | 151600 | 219460961900 | 103100 | 103200 | 103300 | 103000 | 4775 |
| 216 | 20230803 | 151500 | 218968539800 | 103100 | 103200 | 103300 | 103100 | 2682 |
| 217 | 20230803 | 151400 | 218691732300 | 103200 | 103200 | 103200 | 103100 | 2464 |
| 218 | 20230803 | 151300 | 218437564700 | 103200 | 103400 | 103400 | 103100 | 3542 |
| 219 | 20230803 | 151200 | 218072000800 | 103200 | 103300 | 103500 | 103200 | 2359 |
| 220 | 20230803 | 151100 | 217828236600 | 103200 | 103500 | 103600 | 103200 | 2771 |
| 221 | 20230803 | 151000 | 217541669300 | 103500 | 103400 | 103500 | 103200 | 3503 |
| 222 | 20230803 | 150900 | 217179566000 | 103400 | 103300 | 103500 | 103200 | 2637 |
| 223 | 20230803 | 150800 | 216907069200 | 103300 | 103200 | 103500 | 103100 | 2373 |
| 224 | 20230803 | 150700 | 216662057800 | 103200 | 103200 | 103400 | 103100 | 1950 |
| 225 | 20230803 | 150600 | 216460753800 | 103200 | 103100 | 103500 | 103100 | 2214 |
| 226 | 20230803 | 150500 | 216232309800 | 103100 | 103300 | 103600 | 103100 | 2222 |
| 227 | 20230803 | 150400 | 216002949200 | 103200 | 103400 | 103600 | 103200 | 2029 |
| 228 | 20230803 | 150300 | 215793318900 | 103500 | 103400 | 103700 | 103200 | 1241 |
| 229 | 20230803 | 150200 | 215665030400 | 103600 | 103400 | 103800 | 103200 | 1866 |
| 230 | 20230803 | 150100 | 215471986400 | 103200 | 103300 | 103600 | 103100 | 1754 |
| 231 | 20230803 | 150000 | 215290793500 | 103400 | 103800 | 103800 | 103200 | 1061 |
| 232 | 20230803 | 145900 | 215180954500 | 103900 | 103400 | 104000 | 103300 | 3552 |
| 233 | 20230803 | 145800 | 214812541600 | 103400 | 103400 | 103500 | 103300 | 1264 |
| 234 | 20230803 | 145700 | 214681829900 | 103400 | 103300 | 103500 | 103100 | 1303 |
| 235 | 20230803 | 145600 | 214547287700 | 103200 | 103400 | 103500 | 103200 | 1104 |
| 236 | 20230803 | 145500 | 214433198800 | 103300 | 103200 | 103500 | 103100 | 2310 |
| 237 | 20230803 | 145400 | 214194628400 | 103300 | 103200 | 103300 | 103100 | 1043 |
| 238 | 20230803 | 145300 | 214086997300 | 103100 | 103100 | 103200 | 103000 | 1371 |
| 239 | 20230803 | 145200 | 213945724200 | 103200 | 103200 | 103200 | 103100 | 751 |
| 240 | 20230803 | 145100 | 213868264000 | 103100 | 103200 | 103200 | 103000 | 1043 |
| 241 | 20230803 | 145000 | 213760729700 | 103000 | 103100 | 103300 | 103000 | 3312 |
| 242 | 20230803 | 144900 | 213419250400 | 103100 | 103300 | 103300 | 103000 | 2269 |
| 243 | 20230803 | 144800 | 213185311000 | 103200 | 103200 | 103300 | 103100 | 1827 |
| 244 | 20230803 | 144700 | 212996767400 | 103200 | 103300 | 103400 | 103200 | 1375 |
| 245 | 20230803 | 144600 | 212854737400 | 103300 | 103300 | 103500 | 103300 | 976 |
| 246 | 20230803 | 144500 | 212753882900 | 103300 | 103500 | 103500 | 103300 | 791 |
| 247 | 20230803 | 144400 | 212672104800 | 103400 | 103500 | 103600 | 103300 | 1560 |
| 248 | 20230803 | 144300 | 212510752400 | 103500 | 103400 | 103600 | 103300 | 1340 |
| 249 | 20230803 | 144200 | 212372181500 | 103400 | 103300 | 103500 | 103300 | 516 |
| 250 | 20230803 | 144100 | 212318820900 | 103300 | 103400 | 103500 | 103300 | 573 |
| 251 | 20230803 | 144000 | 212259587000 | 103400 | 103500 | 103600 | 103300 | 1990 |
| 252 | 20230803 | 143900 | 212053728100 | 103500 | 103500 | 103600 | 103400 | 683 |
| 253 | 20230803 | 143800 | 211983034900 | 103500 | 103800 | 104000 | 103500 | 2547 |
| 254 | 20230803 | 143700 | 211718545600 | 103800 | 103700 | 104000 | 103700 | 1914 |
| 255 | 20230803 | 143600 | 211519795800 | 103700 | 103500 | 103800 | 103400 | 1401 |
| 256 | 20230803 | 143500 | 211374523500 | 103600 | 103300 | 103700 | 103300 | 1350 |
| 257 | 20230803 | 143400 | 211234842500 | 103300 | 103100 | 103400 | 103100 | 1893 |
| 258 | 20230803 | 143300 | 211039355600 | 103100 | 103000 | 103200 | 103000 | 571 |
| 259 | 20230803 | 143200 | 210980475900 | 103000 | 103000 | 103200 | 103000 | 1736 |
| 260 | 20230803 | 143100 | 210801581700 | 103100 | 103100 | 103200 | 103000 | 1588 |
| 261 | 20230803 | 143000 | 210637872500 | 103100 | 103200 | 103200 | 103100 | 638 |
| 262 | 20230803 | 142900 | 210572081200 | 103200 | 103400 | 103500 | 103100 | 2810 |
| 263 | 20230803 | 142800 | 210281851900 | 103500 | 103500 | 103500 | 103400 | 724 |
| 264 | 20230803 | 142700 | 210206972600 | 103600 | 103500 | 103600 | 103400 | 1032 |
| 265 | 20230803 | 142600 | 210100190800 | 103400 | 103600 | 103600 | 103400 | 782 |
| 266 | 20230803 | 142500 | 210019279700 | 103500 | 103500 | 103600 | 103400 | 1563 |
| 267 | 20230803 | 142400 | 209857578900 | 103500 | 103700 | 103800 | 103500 | 2317 |
| 268 | 20230803 | 142300 | 209617417100 | 103700 | 103500 | 103700 | 103400 | 1256 |
| 269 | 20230803 | 142200 | 209487288200 | 103400 | 103600 | 103600 | 103400 | 2966 |
| 270 | 20230803 | 142100 | 209180306200 | 103500 | 103700 | 103700 | 103500 | 1352 |
| 271 | 20230803 | 142000 | 209040246300 | 103700 | 103500 | 103700 | 103500 | 560 |
| 272 | 20230803 | 141900 | 208982237900 | 103500 | 103700 | 103900 | 103500 | 731 |
| 273 | 20230803 | 141800 | 208906452500 | 103700 | 103800 | 103900 | 103500 | 2072 |
| 274 | 20230803 | 141700 | 208691727400 | 103700 | 103800 | 103800 | 103600 | 831 |
| 275 | 20230803 | 141600 | 208605515900 | 103700 | 103400 | 103800 | 103400 | 1451 |
| 276 | 20230803 | 141500 | 208455180600 | 103400 | 103300 | 103500 | 103300 | 975 |
| 277 | 20230803 | 141400 | 208354362500 | 103300 | 103100 | 103400 | 103100 | 652 |
| 278 | 20230803 | 141300 | 208287045600 | 103100 | 103000 | 103400 | 103000 | 503 |
| 279 | 20230803 | 141200 | 208235165200 | 103000 | 102900 | 103200 | 102800 | 921 |
| 280 | 20230803 | 141100 | 208140310700 | 103000 | 103000 | 103000 | 102700 | 1124 |
| 281 | 20230803 | 141000 | 208024681700 | 102900 | 102800 | 103000 | 102700 | 2866 |
| 282 | 20230803 | 140900 | 207730078400 | 102800 | 103000 | 103100 | 102700 | 2126 |
| 283 | 20230803 | 140800 | 207511386400 | 103000 | 103200 | 103300 | 102900 | 2357 |
| 284 | 20230803 | 140700 | 207268582900 | 103200 | 103200 | 103300 | 103000 | 1620 |
| 285 | 20230803 | 140600 | 207101410200 | 103200 | 103200 | 103300 | 103100 | 1010 |
| 286 | 20230803 | 140500 | 206997221600 | 103200 | 103700 | 103800 | 103100 | 2534 |
| 287 | 20230803 | 140400 | 206735412700 | 103700 | 103700 | 103800 | 103600 | 487 |
| 288 | 20230803 | 140300 | 206684901000 | 103700 | 103700 | 103800 | 103500 | 1098 |
| 289 | 20230803 | 140200 | 206571114000 | 103800 | 103800 | 103900 | 103700 | 806 |
| 290 | 20230803 | 140100 | 206487464100 | 103900 | 103500 | 104000 | 103500 | 722 |
| 291 | 20230803 | 140000 | 206412510500 | 103700 | 103800 | 103900 | 103400 | 2813 |
| 292 | 20230803 | 135900 | 206120978500 | 103800 | 104000 | 104000 | 103800 | 587 |
| 293 | 20230803 | 135800 | 206059999500 | 103900 | 104000 | 104100 | 103900 | 575 |
| 294 | 20230803 | 135700 | 206000223800 | 104000 | 104100 | 104100 | 103900 | 742 |
| 295 | 20230803 | 135600 | 205923047800 | 104000 | 104200 | 104300 | 104000 | 654 |
| 296 | 20230803 | 135500 | 205854936800 | 104200 | 104100 | 104300 | 104000 | 1200 |
| 297 | 20230803 | 135400 | 205729887400 | 104200 | 103600 | 104200 | 103600 | 1205 |
| 298 | 20230803 | 135300 | 205604507100 | 103600 | 104300 | 104400 | 103100 | 7223 |
| 299 | 20230803 | 135200 | 204856027300 | 104400 | 103900 | 104400 | 103900 | 1607 |
| 300 | 20230803 | 135100 | 204688752800 | 103900 | 103800 | 104000 | 103700 | 698 |
| 301 | 20230803 | 135000 | 204616270600 | 103900 | 104300 | 104300 | 103900 | 2160 |
| 302 | 20230803 | 134900 | 204391488600 | 104300 | 104300 | 104400 | 104200 | 1234 |
| 303 | 20230803 | 134800 | 204262737100 | 104400 | 104400 | 104500 | 104000 | 1841 |
| 304 | 20230803 | 134700 | 204070839200 | 104400 | 104200 | 104400 | 104100 | 1613 |
| 305 | 20230803 | 134600 | 203902724000 | 104100 | 103600 | 104200 | 103500 | 4035 |
| 306 | 20230803 | 134500 | 203483318900 | 103600 | 103500 | 103700 | 103400 | 1064 |
| 307 | 20230803 | 134400 | 203373153800 | 103500 | 103600 | 103700 | 103400 | 2954 |
| 308 | 20230803 | 134300 | 203067341400 | 103600 | 103600 | 103700 | 103500 | 800 |
| 309 | 20230803 | 134200 | 202984463300 | 103600 | 103700 | 103800 | 103500 | 924 |
| 310 | 20230803 | 134100 | 202888716900 | 103700 | 103100 | 103900 | 103100 | 2451 |
| 311 | 20230803 | 134000 | 202634978700 | 103200 | 103100 | 103300 | 103000 | 1015 |
| 312 | 20230803 | 133900 | 202530279000 | 103100 | 103100 | 103300 | 103100 | 893 |
| 313 | 20230803 | 133800 | 202438111500 | 103100 | 103200 | 103200 | 103000 | 1846 |
| 314 | 20230803 | 133700 | 202247842900 | 103100 | 103400 | 103400 | 103100 | 1980 |
| 315 | 20230803 | 133600 | 202043361000 | 103400 | 103400 | 103500 | 103300 | 1096 |
| 316 | 20230803 | 133500 | 201929974200 | 103300 | 103300 | 103400 | 103100 | 839 |
| 317 | 20230803 | 133400 | 201843321500 | 103200 | 103000 | 103300 | 103000 | 1675 |
| 318 | 20230803 | 133300 | 201670477400 | 103100 | 102800 | 103100 | 102800 | 553 |
| 319 | 20230803 | 133200 | 201613543300 | 102800 | 102900 | 103200 | 102600 | 1465 |
| 320 | 20230803 | 133100 | 201462647400 | 102800 | 102500 | 102900 | 102400 | 1477 |
| 321 | 20230803 | 133000 | 201311085500 | 102400 | 102400 | 102500 | 102300 | 2285 |
| 322 | 20230803 | 132900 | 201077070400 | 102400 | 102500 | 102600 | 102400 | 1078 |
| 323 | 20230803 | 132800 | 200966617800 | 102500 | 102500 | 102600 | 102500 | 1162 |
| 324 | 20230803 | 132700 | 200847485200 | 102500 | 102600 | 102700 | 102500 | 1129 |
| 325 | 20230803 | 132600 | 200731647400 | 102600 | 102600 | 102700 | 102600 | 514 |
| 326 | 20230803 | 132500 | 200678901600 | 102600 | 102800 | 102900 | 102600 | 668 |
| 327 | 20230803 | 132400 | 200610300800 | 102800 | 102900 | 103000 | 102800 | 746 |
| 328 | 20230803 | 132300 | 200533537600 | 102800 | 102400 | 102900 | 102400 | 691 |
| 329 | 20230803 | 132200 | 200462575600 | 102500 | 102300 | 102500 | 102300 | 956 |
| 330 | 20230803 | 132100 | 200364678100 | 102400 | 102300 | 102400 | 102200 | 1019 |
| 331 | 20230803 | 132000 | 200260413300 | 102200 | 102500 | 102500 | 102200 | 2538 |
| 332 | 20230803 | 131900 | 200000635200 | 102500 | 102900 | 102900 | 102500 | 6220 |
| 333 | 20230803 | 131800 | 199362204300 | 102900 | 102900 | 103000 | 102900 | 587 |
| 334 | 20230803 | 131700 | 199301773800 | 102900 | 102900 | 103000 | 102800 | 1652 |
| 335 | 20230803 | 131600 | 199131750400 | 102800 | 103000 | 103000 | 102800 | 845 |
| 336 | 20230803 | 131500 | 199044808200 | 103000 | 103000 | 103200 | 102900 | 1177 |
| 337 | 20230803 | 131400 | 198923605200 | 102900 | 102900 | 103100 | 102900 | 1206 |
| 338 | 20230803 | 131300 | 198799413800 | 102800 | 103000 | 103100 | 102800 | 799 |
| 339 | 20230803 | 131200 | 198717168400 | 103000 | 103100 | 103200 | 103000 | 1465 |
| 340 | 20230803 | 131100 | 198566150700 | 103100 | 103300 | 103300 | 103100 | 420 |
| 341 | 20230803 | 131000 | 198522831000 | 103300 | 103100 | 103300 | 102800 | 721 |
| 342 | 20230803 | 130900 | 198448470800 | 102800 | 102800 | 103000 | 102700 | 3578 |
| 343 | 20230803 | 130800 | 198080446000 | 102800 | 102900 | 103000 | 102700 | 1886 |
| 344 | 20230803 | 130700 | 197886565700 | 103000 | 102900 | 103000 | 102800 | 708 |
| 345 | 20230803 | 130600 | 197813735100 | 102800 | 102700 | 102900 | 102700 | 1097 |
| 346 | 20230803 | 130500 | 197700901200 | 102800 | 102600 | 102800 | 102600 | 1026 |
| 347 | 20230803 | 130400 | 197595506200 | 102700 | 102600 | 102700 | 102600 | 1356 |
| 348 | 20230803 | 130300 | 197456303700 | 102600 | 102500 | 102700 | 102500 | 1288 |
| 349 | 20230803 | 130200 | 197324175300 | 102500 | 102500 | 102600 | 102400 | 1211 |
| 350 | 20230803 | 130100 | 197200116700 | 102600 | 102800 | 103000 | 102400 | 1875 |
| 351 | 20230803 | 130000 | 197007785000 | 103000 | 103100 | 103200 | 102800 | 2286 |
| 352 | 20230803 | 125900 | 196772463500 | 103200 | 103000 | 103300 | 103000 | 759 |
| 353 | 20230803 | 125800 | 196694226300 | 103000 | 103300 | 103300 | 103000 | 1796 |
| 354 | 20230803 | 125700 | 196508978600 | 103200 | 103100 | 103300 | 103100 | 726 |
| 355 | 20230803 | 125600 | 196434061400 | 103100 | 103000 | 103300 | 102900 | 746 |
| 356 | 20230803 | 125500 | 196357113600 | 103000 | 102800 | 103100 | 102800 | 2661 |
| 357 | 20230803 | 125400 | 196083037400 | 102900 | 102700 | 102900 | 102700 | 2013 |
| 358 | 20230803 | 125300 | 195876010100 | 102700 | 102500 | 102800 | 102500 | 593 |
| 359 | 20230803 | 125200 | 195815178700 | 102500 | 102400 | 102500 | 102300 | 455 |
| 360 | 20230803 | 125100 | 195768577700 | 102300 | 102300 | 102400 | 102200 | 2252 |
| 361 | 20230803 | 125000 | 195538256100 | 102300 | 102800 | 102800 | 102300 | 2587 |
| 362 | 20230803 | 124900 | 195272983600 | 102800 | 102900 | 102900 | 102700 | 1733 |
| 363 | 20230803 | 124800 | 195094859400 | 102800 | 102800 | 102900 | 102700 | 1019 |
| 364 | 20230803 | 124700 | 194990160600 | 102800 | 102700 | 102900 | 102700 | 580 |
| 365 | 20230803 | 124600 | 194930519200 | 102800 | 102700 | 102900 | 102600 | 1576 |
| 366 | 20230803 | 124500 | 194768541300 | 102700 | 102800 | 102800 | 102600 | 673 |
| 367 | 20230803 | 124400 | 194699413800 | 102800 | 102600 | 102800 | 102600 | 449 |
| 368 | 20230803 | 124300 | 194653317400 | 102900 | 102600 | 102900 | 102500 | 1483 |
| 369 | 20230803 | 124200 | 194501063100 | 102600 | 102500 | 102700 | 102500 | 492 |
| 370 | 20230803 | 124100 | 194450605600 | 102500 | 102300 | 102700 | 102200 | 2099 |
| 371 | 20230803 | 124000 | 194235433300 | 102300 | 102400 | 102500 | 102200 | 3843 |
| 372 | 20230803 | 123900 | 193842253700 | 102400 | 102600 | 102600 | 102400 | 1955 |
| 373 | 20230803 | 123800 | 193641862700 | 102500 | 102700 | 102800 | 102500 | 1931 |
| 374 | 20230803 | 123700 | 193443783200 | 102700 | 102600 | 102800 | 102500 | 1682 |
| 375 | 20230803 | 123600 | 193271219700 | 102500 | 102500 | 102600 | 102400 | 2209 |
| 376 | 20230803 | 123500 | 193044772200 | 102500 | 102600 | 102800 | 102500 | 5330 |
| 377 | 20230803 | 123400 | 192498126200 | 102700 | 102700 | 102800 | 102600 | 1781 |
| 378 | 20230803 | 123300 | 192315344900 | 102600 | 102600 | 102900 | 102500 | 3777 |
| 379 | 20230803 | 123200 | 191927703900 | 102600 | 103200 | 103200 | 102600 | 6435 |
| 380 | 20230803 | 123100 | 191265632000 | 103200 | 103500 | 103800 | 103200 | 7680 |
| 381 | 20230803 | 123000 | 190471080100 | 103600 | 104100 | 104100 | 103600 | 2483 |
| 382 | 20230803 | 122900 | 190213396200 | 104100 | 104000 | 104200 | 103900 | 539 |
| 383 | 20230803 | 122800 | 190157315200 | 104000 | 104100 | 104200 | 104000 | 1902 |
| 384 | 20230803 | 122700 | 189959353800 | 104200 | 104100 | 104200 | 104000 | 870 |
| 385 | 20230803 | 122600 | 189868759300 | 104000 | 104700 | 104800 | 104000 | 1620 |
| 386 | 20230803 | 122500 | 189699436400 | 104800 | 104300 | 104800 | 104300 | 2033 |
| 387 | 20230803 | 122400 | 189486678900 | 104300 | 104100 | 104500 | 104100 | 773 |
| 388 | 20230803 | 122300 | 189406098000 | 104100 | 103600 | 104600 | 103600 | 2818 |
| 389 | 20230803 | 122200 | 189112953800 | 103600 | 103600 | 103700 | 103500 | 1503 |
| 390 | 20230803 | 122100 | 188957275800 | 103600 | 103700 | 103800 | 103600 | 863 |
| 391 | 20230803 | 122000 | 188867803800 | 103700 | 103900 | 104000 | 103600 | 1966 |
| 392 | 20230803 | 121900 | 188663790800 | 103900 | 104100 | 104100 | 103900 | 1651 |
| 393 | 20230803 | 121800 | 188492064400 | 104200 | 104200 | 104400 | 104000 | 1456 |
| 394 | 20230803 | 121700 | 188340404300 | 104200 | 104100 | 104300 | 104000 | 1184 |
| 395 | 20230803 | 121600 | 188217122100 | 104200 | 103900 | 104300 | 103900 | 1058 |
| 396 | 20230803 | 121500 | 188107070900 | 104000 | 104100 | 104100 | 103900 | 919 |
| 397 | 20230803 | 121400 | 188011545800 | 104000 | 104000 | 104100 | 103900 | 1684 |
| 398 | 20230803 | 121300 | 187836478000 | 104000 | 104100 | 104200 | 104000 | 1548 |
| 399 | 20230803 | 121200 | 187675427100 | 104100 | 104400 | 104500 | 104000 | 3612 |
| 400 | 20230803 | 121100 | 187299034900 | 104400 | 104300 | 104500 | 104200 | 1669 |
| 401 | 20230803 | 121000 | 187124898700 | 104400 | 104600 | 104800 | 104100 | 3461 |
| 402 | 20230803 | 120900 | 186763450100 | 104700 | 104900 | 105000 | 104700 | 2609 |
| 403 | 20230803 | 120800 | 186489950600 | 104800 | 104700 | 104900 | 104600 | 1930 |
| 404 | 20230803 | 120700 | 186287727300 | 104700 | 104500 | 104700 | 104400 | 2343 |
| 405 | 20230803 | 120600 | 186042673400 | 104500 | 104700 | 104700 | 104400 | 1897 |
| 406 | 20230803 | 120500 | 185844343800 | 104700 | 104600 | 104900 | 104600 | 2547 |
| 407 | 20230803 | 120400 | 185577577600 | 104700 | 104500 | 104700 | 104400 | 1653 |
| 408 | 20230803 | 120300 | 185404732200 | 104500 | 104400 | 104600 | 104100 | 1265 |
| 409 | 20230803 | 120200 | 185272667000 | 104300 | 104200 | 104400 | 104100 | 800 |
| 410 | 20230803 | 120100 | 185189320400 | 104100 | 104200 | 104400 | 104000 | 2008 |
| 411 | 20230803 | 120000 | 184980089200 | 104200 | 104000 | 104300 | 104000 | 422 |
| 412 | 20230803 | 115900 | 184936141900 | 104000 | 103800 | 104200 | 103800 | 945 |
| 413 | 20230803 | 115800 | 184837947900 | 103900 | 103700 | 104000 | 103700 | 1156 |
| 414 | 20230803 | 115700 | 184717851200 | 103700 | 104100 | 104100 | 103700 | 1563 |
| 415 | 20230803 | 115600 | 184555349500 | 104100 | 104300 | 104500 | 104100 | 1129 |
| 416 | 20230803 | 115500 | 184437722900 | 104300 | 104200 | 104800 | 104200 | 561 |
| 417 | 20230803 | 115400 | 184379132200 | 104200 | 104200 | 104900 | 104200 | 3345 |
| 418 | 20230803 | 115300 | 184029822300 | 104400 | 104000 | 104800 | 104000 | 1185 |
| 419 | 20230803 | 115200 | 183906116000 | 104000 | 104000 | 104100 | 103900 | 452 |
| 420 | 20230803 | 115100 | 183859099200 | 104100 | 103800 | 104100 | 103500 | 1268 |
| 421 | 20230803 | 115000 | 183727591700 | 103700 | 103900 | 104000 | 103700 | 1517 |
| 422 | 20230803 | 114900 | 183570126300 | 103900 | 104000 | 104100 | 103800 | 1172 |
| 423 | 20230803 | 114800 | 183448346300 | 104000 | 104600 | 104600 | 103900 | 3079 |
| 424 | 20230803 | 114700 | 183127225400 | 104500 | 104600 | 104800 | 104300 | 3574 |
| 425 | 20230803 | 114600 | 182753329600 | 104600 | 104500 | 104600 | 104200 | 985 |
| 426 | 20230803 | 114500 | 182650383800 | 104500 | 104200 | 104600 | 104000 | 2953 |
| 427 | 20230803 | 114400 | 182342152700 | 104200 | 104400 | 104400 | 103600 | 2755 |
| 428 | 20230803 | 114300 | 182055440700 | 104300 | 104400 | 104600 | 104200 | 2793 |
| 429 | 20230803 | 114200 | 181763893000 | 104400 | 104000 | 104400 | 104000 | 3579 |
| 430 | 20230803 | 114100 | 181391003200 | 104000 | 103600 | 104100 | 103500 | 2085 |
| 431 | 20230803 | 114000 | 181174192600 | 103500 | 103100 | 103700 | 103100 | 1868 |
| 432 | 20230803 | 113900 | 180981050400 | 103100 | 103000 | 103300 | 103000 | 1366 |
| 433 | 20230803 | 113800 | 180840190800 | 103000 | 103200 | 103500 | 103000 | 1042 |
| 434 | 20230803 | 113700 | 180732705400 | 103300 | 103500 | 103600 | 103100 | 1923 |
| 435 | 20230803 | 113600 | 180533946900 | 103500 | 103600 | 104200 | 103500 | 2217 |
| 436 | 20230803 | 113500 | 180304234300 | 103500 | 103500 | 103600 | 103400 | 737 |
| 437 | 20230803 | 113400 | 180227957300 | 103400 | 103000 | 103400 | 102900 | 3930 |
| 438 | 20230803 | 113300 | 179822143200 | 102900 | 103200 | 103200 | 102900 | 1675 |
| 439 | 20230803 | 113200 | 179649486300 | 103100 | 103100 | 103100 | 102800 | 1907 |
| 440 | 20230803 | 113100 | 179453138800 | 103100 | 103000 | 103200 | 102900 | 1833 |
| 441 | 20230803 | 113000 | 179264307100 | 103000 | 103300 | 103400 | 102900 | 2529 |
| 442 | 20230803 | 112900 | 179003541200 | 103300 | 103000 | 103400 | 102900 | 1836 |
| 443 | 20230803 | 112800 | 178814167100 | 103000 | 103500 | 103600 | 102900 | 4350 |
| 444 | 20230803 | 112700 | 178364784600 | 103500 | 104400 | 104500 | 103500 | 4019 |
| 445 | 20230803 | 112600 | 177946602400 | 104400 | 104400 | 104700 | 104200 | 3334 |
| 446 | 20230803 | 112500 | 177598065600 | 104300 | 104700 | 104800 | 104300 | 2812 |
| 447 | 20230803 | 112400 | 177304007200 | 104600 | 103800 | 104700 | 103700 | 3290 |
| 448 | 20230803 | 112300 | 176961248000 | 103600 | 103600 | 103800 | 103600 | 2040 |
| 449 | 20230803 | 112200 | 176749747400 | 103600 | 103600 | 104000 | 103200 | 1448 |
| 450 | 20230803 | 112100 | 176599511500 | 103800 | 102900 | 103800 | 102800 | 1584 |
| 451 | 20230803 | 112000 | 176435598000 | 103100 | 102800 | 103100 | 102700 | 3252 |
| 452 | 20230803 | 111900 | 176101291900 | 102800 | 103100 | 103100 | 102800 | 1261 |
| 453 | 20230803 | 111800 | 175971580100 | 103000 | 102900 | 103200 | 102800 | 771 |
| 454 | 20230803 | 111700 | 175892137300 | 102800 | 102600 | 103400 | 102600 | 4977 |
| 455 | 20230803 | 111600 | 175380286700 | 102600 | 102900 | 103000 | 102500 | 6272 |
| 456 | 20230803 | 111500 | 174736018400 | 102900 | 103400 | 103400 | 102800 | 3809 |
| 457 | 20230803 | 111400 | 174343387800 | 103300 | 103800 | 103900 | 103300 | 2279 |
| 458 | 20230803 | 111300 | 174107276300 | 103800 | 103800 | 103900 | 103700 | 2260 |
| 459 | 20230803 | 111200 | 173872783600 | 103800 | 103300 | 104000 | 103300 | 1455 |
| 460 | 20230803 | 111100 | 173721867700 | 103300 | 103700 | 103700 | 103000 | 3987 |
| 461 | 20230803 | 111000 | 173309473000 | 103600 | 103700 | 103700 | 103600 | 871 |
| 462 | 20230803 | 110900 | 173219220100 | 103600 | 103600 | 103900 | 103500 | 1094 |
| 463 | 20230803 | 110800 | 173105814900 | 103600 | 103600 | 103900 | 103500 | 1551 |
| 464 | 20230803 | 110700 | 172945019700 | 103600 | 103500 | 103700 | 103400 | 974 |
| 465 | 20230803 | 110600 | 172844163000 | 103600 | 104200 | 104300 | 103500 | 4270 |
| 466 | 20230803 | 110500 | 172400460300 | 104200 | 104500 | 104500 | 104000 | 2842 |
| 467 | 20230803 | 110400 | 172104322300 | 104500 | 104000 | 104600 | 104000 | 2925 |
| 468 | 20230803 | 110300 | 171799119000 | 103900 | 104000 | 104200 | 103700 | 2113 |
| 469 | 20230803 | 110200 | 171579472100 | 104000 | 103300 | 104100 | 103300 | 1309 |
| 470 | 20230803 | 110100 | 171443731300 | 103300 | 103100 | 103500 | 103000 | 1713 |
| 471 | 20230803 | 110000 | 171267007300 | 103100 | 103100 | 103200 | 102900 | 2262 |
| 472 | 20230803 | 105900 | 171033983800 | 103100 | 103100 | 103300 | 102800 | 3591 |
| 473 | 20230803 | 105800 | 170664110000 | 103100 | 102700 | 103200 | 102700 | 1661 |
| 474 | 20230803 | 105700 | 170493268500 | 102700 | 103100 | 103100 | 102600 | 5697 |
| 475 | 20230803 | 105600 | 169907316400 | 103100 | 104000 | 104100 | 103100 | 5763 |
| 476 | 20230803 | 105500 | 169309346300 | 104100 | 104200 | 104300 | 103900 | 3021 |
| 477 | 20230803 | 105400 | 168994845800 | 103900 | 105200 | 105200 | 103800 | 4034 |
| 478 | 20230803 | 105300 | 168573792700 | 105000 | 104700 | 105200 | 104500 | 9159 |
| 479 | 20230803 | 105200 | 167611925900 | 104600 | 103900 | 104700 | 103700 | 4584 |
| 480 | 20230803 | 105100 | 167134231000 | 103700 | 103500 | 104100 | 103400 | 3062 |
| 481 | 20230803 | 105000 | 166816583700 | 103500 | 103900 | 103900 | 103400 | 2060 |
| 482 | 20230803 | 104900 | 166602928300 | 103900 | 104000 | 104100 | 103800 | 2878 |
| 483 | 20230803 | 104800 | 166303721800 | 104000 | 103200 | 104000 | 103200 | 3776 |
| 484 | 20230803 | 104700 | 165913226400 | 103200 | 102800 | 103300 | 102700 | 3526 |
| 485 | 20230803 | 104600 | 165549870200 | 102800 | 103100 | 103400 | 102700 | 3771 |
| 486 | 20230803 | 104500 | 165161499600 | 103100 | 102800 | 103300 | 102700 | 5582 |
| 487 | 20230803 | 104400 | 164586215000 | 102700 | 102600 | 102800 | 102500 | 6075 |
| 488 | 20230803 | 104300 | 163962665600 | 102600 | 101800 | 102700 | 101800 | 7980 |
| 489 | 20230803 | 104200 | 163146777600 | 101800 | 104100 | 104100 | 101600 | 21538 |
| 490 | 20230803 | 104100 | 160928635600 | 104000 | 104600 | 104700 | 104000 | 15421 |
| 491 | 20230803 | 104000 | 159321687100 | 104600 | 105300 | 105400 | 104600 | 6802 |
| 492 | 20230803 | 103900 | 158608067100 | 105300 | 104900 | 105400 | 104600 | 3008 |
| 493 | 20230803 | 103800 | 158292010900 | 104500 | 104200 | 105000 | 104000 | 11494 |
| 494 | 20230803 | 103700 | 157092273400 | 104200 | 104700 | 104700 | 104000 | 12569 |
| 495 | 20230803 | 103600 | 155781077400 | 104700 | 104500 | 104800 | 104400 | 6057 |
| 496 | 20230803 | 103500 | 155147356200 | 104500 | 104800 | 105100 | 104400 | 9230 |
| 497 | 20230803 | 103400 | 154181253600 | 104900 | 105400 | 105500 | 104800 | 13000 |
| 498 | 20230803 | 103300 | 152814211500 | 105500 | 106700 | 106700 | 105400 | 8364 |
| 499 | 20230803 | 103200 | 151928956200 | 106600 | 107500 | 107600 | 106500 | 6842 |
| 500 | 20230803 | 103100 | 151196710700 | 107500 | 106400 | 107500 | 106000 | 7802 |
| 501 | 20230803 | 103000 | 150364008400 | 106400 | 105900 | 106500 | 105900 | 6947 |
| 502 | 20230803 | 102900 | 149626102100 | 105900 | 106400 | 106500 | 105800 | 4809 |
| 503 | 20230803 | 102800 | 149115861500 | 106500 | 106400 | 107000 | 105300 | 8372 |
| 504 | 20230803 | 102700 | 148229135500 | 105500 | 105200 | 106400 | 105000 | 17424 |
| 505 | 20230803 | 102600 | 146396012300 | 105200 | 107300 | 107700 | 105100 | 27844 |
| 506 | 20230803 | 102500 | 143446916000 | 107200 | 106200 | 107300 | 106200 | 11167 |
| 507 | 20230803 | 102400 | 142253830000 | 106200 | 107500 | 107500 | 105700 | 23572 |
| 508 | 20230803 | 102300 | 139741215500 | 107300 | 108600 | 108600 | 107300 | 11321 |
| 509 | 20230803 | 102200 | 138520604500 | 108600 | 108500 | 108600 | 107500 | 16028 |
| 510 | 20230803 | 102100 | 136789214900 | 108500 | 110300 | 110400 | 108500 | 20286 |
| 511 | 20230803 | 102000 | 134569424200 | 110300 | 110600 | 110700 | 110300 | 5218 |
| 512 | 20230803 | 101900 | 133992886800 | 110600 | 110700 | 110800 | 110600 | 1714 |
| 513 | 20230803 | 101800 | 133803118900 | 110700 | 110800 | 111000 | 110600 | 1597 |
| 514 | 20230803 | 101700 | 133626289900 | 110800 | 110900 | 111000 | 110600 | 2582 |
| 515 | 20230803 | 101600 | 133340168600 | 110900 | 110600 | 111000 | 110500 | 3725 |
| 516 | 20230803 | 101500 | 132928023600 | 110500 | 110600 | 110700 | 110500 | 2602 |
| 517 | 20230803 | 101400 | 132640341500 | 110600 | 110800 | 110900 | 110500 | 8124 |
| 518 | 20230803 | 101300 | 131741245700 | 110900 | 111100 | 111300 | 110600 | 5742 |
| 519 | 20230803 | 101200 | 131103498100 | 111200 | 110400 | 111600 | 110300 | 2887 |
| 520 | 20230803 | 101100 | 130783320600 | 110100 | 110400 | 110500 | 110000 | 13174 |
| 521 | 20230803 | 101000 | 129332294900 | 110500 | 111300 | 111400 | 110400 | 11351 |
| 522 | 20230803 | 100900 | 128074079700 | 111300 | 111900 | 111900 | 111300 | 8341 |
| 523 | 20230803 | 100800 | 127143953900 | 111900 | 111900 | 112100 | 111800 | 1649 |
| 524 | 20230803 | 100700 | 126959428700 | 111900 | 111800 | 112200 | 111600 | 4050 |
| 525 | 20230803 | 100600 | 126506733100 | 111900 | 112200 | 112400 | 111700 | 5100 |
| 526 | 20230803 | 100500 | 125935499000 | 112300 | 112000 | 112600 | 112000 | 3308 |
| 527 | 20230803 | 100400 | 125564135400 | 112000 | 111900 | 112200 | 111800 | 2573 |
| 528 | 20230803 | 100300 | 125276166700 | 112000 | 112000 | 112100 | 111900 | 3013 |
| 529 | 20230803 | 100200 | 124938831200 | 111900 | 111700 | 112100 | 111600 | 3632 |
| 530 | 20230803 | 100100 | 124532537200 | 111600 | 112300 | 112300 | 111500 | 4091 |
| 531 | 20230803 | 100000 | 124075235300 | 112300 | 111300 | 112300 | 111300 | 6373 |
| 532 | 20230803 | 095900 | 123363712300 | 111400 | 110800 | 111500 | 110600 | 10163 |
| 533 | 20230803 | 095800 | 122237167200 | 110800 | 111900 | 111900 | 110800 | 14727 |
| 534 | 20230803 | 095700 | 120597202800 | 111900 | 111200 | 112000 | 111100 | 10451 |
| 535 | 20230803 | 095600 | 119433086000 | 111300 | 112200 | 112200 | 111100 | 14611 |
| 536 | 20230803 | 095500 | 117801530300 | 112200 | 112500 | 112500 | 112200 | 7279 |
| 537 | 20230803 | 095400 | 116984178600 | 112500 | 112100 | 112600 | 112100 | 11091 |
| 538 | 20230803 | 095300 | 115739178600 | 112100 | 113500 | 113700 | 112100 | 14894 |
| 539 | 20230803 | 095200 | 114058425100 | 113500 | 113700 | 114000 | 113500 | 6046 |
| 540 | 20230803 | 095100 | 113370917400 | 113700 | 113100 | 113800 | 112900 | 6753 |
| 541 | 20230803 | 095000 | 112604645200 | 113100 | 113900 | 114000 | 112900 | 13540 |
| 542 | 20230803 | 094900 | 111068586700 | 113900 | 114200 | 114300 | 113900 | 16884 |
| 543 | 20230803 | 094800 | 109143311700 | 114200 | 114600 | 114800 | 114200 | 6538 |
| 544 | 20230803 | 094700 | 108394997200 | 114500 | 114800 | 115400 | 114500 | 7944 |
| 545 | 20230803 | 094600 | 107482873200 | 114800 | 115300 | 115400 | 114100 | 10109 |
| 546 | 20230803 | 094500 | 106322719700 | 115200 | 115500 | 115700 | 115200 | 6263 |
| 547 | 20230803 | 094400 | 105599302800 | 115700 | 115800 | 116000 | 115400 | 13741 |
| 548 | 20230803 | 094300 | 104007377600 | 115900 | 115200 | 116000 | 115000 | 7098 |
| 549 | 20230803 | 094200 | 103186331600 | 115200 | 114900 | 116300 | 114700 | 26825 |
| 550 | 20230803 | 094100 | 100080791100 | 114700 | 115100 | 115300 | 114500 | 8008 |
| 551 | 20230803 | 094000 | 99160672900 | 115300 | 115500 | 115600 | 115100 | 9743 |
| 552 | 20230803 | 093900 | 98036938900 | 115300 | 115700 | 115800 | 115000 | 8690 |
| 553 | 20230803 | 093800 | 97033129500 | 115800 | 115100 | 115900 | 114500 | 8008 |
| 554 | 20230803 | 093700 | 96109918000 | 115000 | 114400 | 115300 | 114300 | 5811 |
| 555 | 20230803 | 093600 | 95442365500 | 114300 | 115600 | 115700 | 114000 | 11291 |
| 556 | 20230803 | 093500 | 94146557700 | 115600 | 115100 | 115800 | 115100 | 4784 |
| 557 | 20230803 | 093400 | 93593956900 | 115200 | 116000 | 116000 | 115100 | 16010 |
| 558 | 20230803 | 093300 | 91739444900 | 116000 | 115200 | 116000 | 114700 | 16718 |
| 559 | 20230803 | 093200 | 89808126800 | 115200 | 115400 | 115400 | 114800 | 11211 |
| 560 | 20230803 | 093100 | 88518232100 | 115400 | 114700 | 115500 | 114700 | 12305 |
| 561 | 20230803 | 093000 | 87101987500 | 114900 | 113700 | 114900 | 113500 | 7515 |
| 562 | 20230803 | 092900 | 86245881500 | 113600 | 113700 | 113900 | 113500 | 5456 |
| 563 | 20230803 | 092800 | 85625516000 | 113600 | 112800 | 114000 | 112800 | 8387 |
| 564 | 20230803 | 092700 | 84672690900 | 112900 | 113000 | 113100 | 112300 | 8099 |
| 565 | 20230803 | 092600 | 83758989800 | 113100 | 112100 | 113200 | 111600 | 18264 |
| 566 | 20230803 | 092500 | 81709061100 | 112200 | 113100 | 113500 | 112100 | 18318 |
| 567 | 20230803 | 092400 | 79643399600 | 113100 | 114800 | 115000 | 112700 | 21739 |
| 568 | 20230803 | 092300 | 77169247900 | 114800 | 115500 | 115700 | 114500 | 14509 |
| 569 | 20230803 | 092200 | 75501880100 | 115600 | 116800 | 117100 | 115200 | 17201 |
| 570 | 20230803 | 092100 | 73500731400 | 116900 | 115500 | 117000 | 115200 | 15443 |
| 571 | 20230803 | 092000 | 71706878500 | 115900 | 113000 | 116100 | 113000 | 24368 |
| 572 | 20230803 | 091900 | 68901998800 | 112900 | 116300 | 116300 | 112900 | 34190 |
| 573 | 20230803 | 091800 | 64966987100 | 116300 | 117400 | 117500 | 116000 | 27402 |
| 574 | 20230803 | 091700 | 61764502200 | 117400 | 117800 | 118000 | 115500 | 61055 |
| 575 | 20230803 | 091600 | 54625603800 | 117600 | 116700 | 118200 | 116600 | 59696 |
| 576 | 20230803 | 091500 | 47624970000 | 116600 | 115600 | 116700 | 115100 | 42323 |
| 577 | 20230803 | 091400 | 42723562600 | 115600 | 114200 | 115700 | 114100 | 45460 |
| 578 | 20230803 | 091300 | 37507201600 | 114200 | 112600 | 114300 | 112400 | 39846 |
| 579 | 20230803 | 091200 | 32976614600 | 112600 | 111700 | 112600 | 111500 | 13513 |
| 580 | 20230803 | 091100 | 31462385200 | 111600 | 111500 | 112700 | 111400 | 17319 |
| 581 | 20230803 | 091000 | 29523210600 | 111500 | 112800 | 113400 | 111500 | 29792 |
| 582 | 20230803 | 090900 | 26171149200 | 112300 | 112200 | 113700 | 112200 | 43446 |
| 583 | 20230803 | 090800 | 21261018500 | 112200 | 110400 | 112300 | 110000 | 23310 |
| 584 | 20230803 | 090700 | 18663767000 | 110400 | 110200 | 110400 | 109500 | 10438 |
| 585 | 20230803 | 090600 | 17517350000 | 110300 | 109600 | 111200 | 109500 | 17935 |
| 586 | 20230803 | 090500 | 15532896800 | 109600 | 109000 | 110100 | 107200 | 20048 |
| 587 | 20230803 | 090400 | 13355076300 | 108900 | 111200 | 111400 | 108900 | 18145 |
| 588 | 20230803 | 090300 | 11353499900 | 111400 | 111700 | 112200 | 111100 | 28592 |
| 589 | 20230803 | 090200 | 8159203200 | 111800 | 111300 | 111800 | 110900 | 21229 |
| 590 | 20230803 | 090100 | 5796071400 | 111300 | 108300 | 111400 | 108300 | 18342 |
| 591 | 20230803 | 090000 | 3771313700 | 108200 | 109000 | 109600 | 107700 | 32738 |