33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 3 | 20230803 | 184300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20230803 | 184200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20230803 | 184100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20230803 | 184000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20230803 | 183900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20230803 | 183800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20230803 | 183700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20230803 | 183600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20230803 | 183500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20230803 | 183400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20230803 | 183300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20230803 | 183200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20230803 | 183100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20230803 | 183000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20230803 | 182900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20230803 | 182800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20230803 | 182700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20230803 | 182600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20230803 | 182500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20230803 | 182400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20230803 | 182300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20230803 | 182200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20230803 | 182100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20230803 | 182000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20230803 | 181900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20230803 | 181800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20230803 | 181700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20230803 | 181600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20230803 | 181500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20230803 | 181400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 33 | 20230803 | 181300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20230803 | 181200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20230803 | 181100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20230803 | 181000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20230803 | 180900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20230803 | 180800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20230803 | 180700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20230803 | 180600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20230803 | 180500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20230803 | 180400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20230803 | 180300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20230803 | 180200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20230803 | 180100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20230803 | 180000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20230803 | 175900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20230803 | 175800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20230803 | 175700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20230803 | 175600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20230803 | 175500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20230803 | 175400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20230803 | 175300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20230803 | 175200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20230803 | 175100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20230803 | 175000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20230803 | 174900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20230803 | 174800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20230803 | 174700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20230803 | 174600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20230803 | 174500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20230803 | 174400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 63 | 20230803 | 174300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20230803 | 174200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20230803 | 174100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20230803 | 174000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20230803 | 173900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20230803 | 173800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20230803 | 173700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20230803 | 173600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20230803 | 173500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20230803 | 173400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20230803 | 173300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20230803 | 173200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20230803 | 173100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20230803 | 173000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20230803 | 172900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20230803 | 172800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20230803 | 172700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20230803 | 172600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20230803 | 172500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20230803 | 172400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20230803 | 172300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20230803 | 172200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20230803 | 172100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20230803 | 172000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20230803 | 171900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20230803 | 171800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20230803 | 171700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20230803 | 171600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20230803 | 171500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20230803 | 171400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 93 | 20230803 | 171300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20230803 | 171200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20230803 | 171100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20230803 | 171000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20230803 | 170900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20230803 | 170800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20230803 | 170700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20230803 | 170600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20230803 | 170500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20230803 | 170400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20230803 | 170300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20230803 | 170200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20230803 | 170100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20230803 | 170000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20230803 | 165900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20230803 | 165800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20230803 | 165700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20230803 | 165600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20230803 | 165500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20230803 | 165400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20230803 | 165300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20230803 | 165200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20230803 | 165100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20230803 | 165000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20230803 | 164900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20230803 | 164800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20230803 | 164700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20230803 | 164600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20230803 | 164500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20230803 | 164400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 123 | 20230803 | 164300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20230803 | 164200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20230803 | 164100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20230803 | 164000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20230803 | 163900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20230803 | 163800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20230803 | 163700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20230803 | 163600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20230803 | 163500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20230803 | 163400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20230803 | 163300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20230803 | 163200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20230803 | 163100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20230803 | 163000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20230803 | 162900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20230803 | 162800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20230803 | 162700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20230803 | 162600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20230803 | 162500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20230803 | 162400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20230803 | 162300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20230803 | 162200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20230803 | 162100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20230803 | 162000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20230803 | 161900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20230803 | 161800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20230803 | 161700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20230803 | 161600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20230803 | 161500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20230803 | 161400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 153 | 20230803 | 161300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20230803 | 161200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20230803 | 161100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20230803 | 161000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20230803 | 160900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20230803 | 160800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20230803 | 160700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20230803 | 160600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20230803 | 160500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20230803 | 160400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20230803 | 160300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20230803 | 160200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20230803 | 160100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20230803 | 160000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20230803 | 155900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20230803 | 155800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20230803 | 155700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20230803 | 155600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20230803 | 155500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20230803 | 155400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20230803 | 155300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20230803 | 155200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20230803 | 155100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20230803 | 155000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20230803 | 154900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20230803 | 154800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20230803 | 154700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20230803 | 154600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20230803 | 154500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20230803 | 154400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 183 | 20230803 | 154300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20230803 | 154200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20230803 | 154100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20230803 | 154000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20230803 | 153900 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20230803 | 153800 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20230803 | 153700 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20230803 | 153600 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20230803 | 153500 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20230803 | 153400 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20230803 | 153300 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20230803 | 153200 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20230803 | 153100 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20230803 | 153000 | 149736627200 | 47500 | 47500 | 47500 | 47500 | 64430 |
| 197 | 20230803 | 152900 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20230803 | 152800 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20230803 | 152700 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20230803 | 152600 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20230803 | 152500 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20230803 | 152400 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20230803 | 152300 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20230803 | 152200 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20230803 | 152100 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20230803 | 152000 | 146676202200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20230803 | 151900 | 146676202200 | 47600 | 47450 | 47600 | 47450 | 2450 |
| 208 | 20230803 | 151800 | 146559740300 | 47400 | 47250 | 47500 | 47250 | 2002 |
| 209 | 20230803 | 151700 | 146464854450 | 47300 | 47150 | 47300 | 47100 | 1136 |
| 210 | 20230803 | 151600 | 146411276900 | 47100 | 47150 | 47150 | 47100 | 3977 |
| 211 | 20230803 | 151500 | 146223785100 | 47150 | 47100 | 47350 | 47100 | 7782 |
| 212 | 20230803 | 151400 | 145856838600 | 47150 | 47150 | 47200 | 47100 | 13326 |
| 213 | 20230803 | 151300 | 145228478150 | 47350 | 47400 | 47400 | 47100 | 20240 |
| 214 | 20230803 | 151200 | 144274089100 | 47400 | 47100 | 47500 | 47100 | 9841 |
| 215 | 20230803 | 151100 | 143809579700 | 47100 | 47250 | 47350 | 47100 | 10784 |
| 216 | 20230803 | 151000 | 143300435750 | 47300 | 47500 | 47500 | 47200 | 4802 |
| 217 | 20230803 | 150900 | 143072921700 | 47500 | 47900 | 47950 | 47500 | 3555 |
| 218 | 20230803 | 150800 | 142903550800 | 47900 | 47600 | 47900 | 47500 | 3498 |
| 219 | 20230803 | 150700 | 142736762400 | 47600 | 47600 | 47650 | 47150 | 13863 |
| 220 | 20230803 | 150600 | 142079932750 | 47600 | 47550 | 47650 | 47550 | 1951 |
| 221 | 20230803 | 150500 | 141987104100 | 47600 | 47700 | 47700 | 47500 | 3022 |
| 222 | 20230803 | 150400 | 141843332400 | 47700 | 48000 | 48050 | 47500 | 6729 |
| 223 | 20230803 | 150300 | 141522729800 | 47950 | 47850 | 48050 | 47850 | 425 |
| 224 | 20230803 | 150200 | 141502342150 | 47850 | 47800 | 48000 | 47650 | 13341 |
| 225 | 20230803 | 150100 | 140866059550 | 47800 | 48050 | 48050 | 47750 | 22221 |
| 226 | 20230803 | 150000 | 139802278100 | 48050 | 48200 | 48300 | 48000 | 5311 |
| 227 | 20230803 | 145900 | 139546817800 | 48250 | 48200 | 48250 | 48150 | 308 |
| 228 | 20230803 | 145800 | 139531978000 | 48200 | 48100 | 48400 | 47950 | 8947 |
| 229 | 20230803 | 145700 | 139102111650 | 48100 | 48050 | 48500 | 48000 | 8253 |
| 230 | 20230803 | 145600 | 138705402150 | 48050 | 48100 | 48400 | 48000 | 9387 |
| 231 | 20230803 | 145500 | 138254379550 | 48000 | 48500 | 48500 | 48000 | 7380 |
| 232 | 20230803 | 145400 | 137898877350 | 48500 | 48500 | 48500 | 48400 | 129 |
| 233 | 20230803 | 145300 | 137892623350 | 48500 | 48500 | 48500 | 48400 | 196 |
| 234 | 20230803 | 145200 | 137883123450 | 48550 | 48550 | 48600 | 48300 | 11963 |
| 235 | 20230803 | 145100 | 137303365700 | 48600 | 48600 | 48600 | 48500 | 1264 |
| 236 | 20230803 | 145000 | 137242026650 | 48600 | 48600 | 48600 | 48550 | 610 |
| 237 | 20230803 | 144900 | 137212383950 | 48600 | 48550 | 48600 | 48500 | 507 |
| 238 | 20230803 | 144800 | 137187771850 | 48550 | 48550 | 48600 | 48500 | 1232 |
| 239 | 20230803 | 144700 | 137127959350 | 48550 | 48450 | 48550 | 48450 | 683 |
| 240 | 20230803 | 144600 | 137094828900 | 48500 | 48500 | 48550 | 48450 | 1063 |
| 241 | 20230803 | 144500 | 137043256650 | 48500 | 48500 | 48500 | 48450 | 140 |
| 242 | 20230803 | 144400 | 137036466900 | 48500 | 48500 | 48500 | 48400 | 1128 |
| 243 | 20230803 | 144300 | 136981851700 | 48500 | 48500 | 48500 | 48450 | 66 |
| 244 | 20230803 | 144200 | 136978650800 | 48500 | 48550 | 48550 | 48450 | 646 |
| 245 | 20230803 | 144100 | 136947323900 | 48550 | 48500 | 48550 | 48450 | 1920 |
| 246 | 20230803 | 144000 | 136854163850 | 48500 | 48550 | 48600 | 48450 | 5189 |
| 247 | 20230803 | 143900 | 136602604000 | 48550 | 48550 | 48550 | 48450 | 287 |
| 248 | 20230803 | 143800 | 136588684300 | 48550 | 48550 | 48550 | 48500 | 185 |
| 249 | 20230803 | 143700 | 136579709150 | 48550 | 48550 | 48550 | 48500 | 121 |
| 250 | 20230803 | 143600 | 136573837350 | 48550 | 48700 | 48700 | 48500 | 2419 |
| 251 | 20230803 | 143500 | 136456487950 | 48700 | 48500 | 48700 | 48450 | 3769 |
| 252 | 20230803 | 143400 | 136273400950 | 48400 | 48450 | 48600 | 48350 | 9045 |
| 253 | 20230803 | 143300 | 135835432900 | 48450 | 48550 | 48550 | 48450 | 830 |
| 254 | 20230803 | 143200 | 135795201900 | 48550 | 48500 | 48600 | 48500 | 2268 |
| 255 | 20230803 | 143100 | 135685101000 | 48550 | 48550 | 48550 | 48500 | 108 |
| 256 | 20230803 | 143000 | 135679859800 | 48550 | 48600 | 48650 | 48550 | 3388 |
| 257 | 20230803 | 142900 | 135515197000 | 48600 | 48500 | 48600 | 48400 | 5110 |
| 258 | 20230803 | 142800 | 135267271300 | 48500 | 48550 | 48550 | 48350 | 390 |
| 259 | 20230803 | 142700 | 135248359550 | 48550 | 48500 | 48550 | 48400 | 582 |
| 260 | 20230803 | 142600 | 135220153600 | 48500 | 48450 | 48550 | 48350 | 1515 |
| 261 | 20230803 | 142500 | 135146849350 | 48450 | 48500 | 48600 | 48450 | 989 |
| 262 | 20230803 | 142400 | 135098873400 | 48500 | 48700 | 48700 | 48450 | 2626 |
| 263 | 20230803 | 142300 | 134971529450 | 48700 | 48550 | 48850 | 48500 | 11775 |
| 264 | 20230803 | 142200 | 134399377350 | 48550 | 48450 | 48550 | 48400 | 3300 |
| 265 | 20230803 | 142100 | 134239426350 | 48450 | 48450 | 48450 | 48300 | 2496 |
| 266 | 20230803 | 142000 | 134118689950 | 48450 | 48650 | 48650 | 48350 | 7630 |
| 267 | 20230803 | 141900 | 133749111400 | 48650 | 49100 | 49100 | 48550 | 19553 |
| 268 | 20230803 | 141800 | 132796740150 | 49050 | 49250 | 49450 | 48950 | 4027 |
| 269 | 20230803 | 141700 | 132598895300 | 49250 | 49500 | 49500 | 48950 | 8008 |
| 270 | 20230803 | 141600 | 132205679550 | 49500 | 49500 | 49600 | 49350 | 3947 |
| 271 | 20230803 | 141500 | 132010362400 | 49500 | 49500 | 49500 | 49350 | 814 |
| 272 | 20230803 | 141400 | 131970110900 | 49500 | 49350 | 49500 | 49300 | 1549 |
| 273 | 20230803 | 141300 | 131893613400 | 49350 | 49450 | 49500 | 49250 | 2847 |
| 274 | 20230803 | 141200 | 131752964450 | 49500 | 49450 | 49500 | 49350 | 5334 |
| 275 | 20230803 | 141100 | 131489124550 | 49450 | 49300 | 49450 | 49300 | 3909 |
| 276 | 20230803 | 141000 | 131296090900 | 49300 | 49200 | 49300 | 49200 | 2584 |
| 277 | 20230803 | 140900 | 131168888950 | 49200 | 49200 | 49200 | 49150 | 490 |
| 278 | 20230803 | 140800 | 131144782800 | 49200 | 48800 | 49200 | 48800 | 2073 |
| 279 | 20230803 | 140700 | 131042922400 | 49100 | 48900 | 49100 | 48800 | 1558 |
| 280 | 20230803 | 140600 | 130966749800 | 48850 | 48850 | 48950 | 48800 | 1791 |
| 281 | 20230803 | 140500 | 130879253000 | 48850 | 48900 | 49000 | 48800 | 6337 |
| 282 | 20230803 | 140400 | 130569559300 | 48900 | 49050 | 49100 | 48900 | 837 |
| 283 | 20230803 | 140300 | 130528561500 | 48900 | 49000 | 49200 | 48900 | 1588 |
| 284 | 20230803 | 140200 | 130450818000 | 49000 | 49350 | 49350 | 49000 | 1694 |
| 285 | 20230803 | 140100 | 130367726550 | 49350 | 49400 | 49400 | 49150 | 1067 |
| 286 | 20230803 | 140000 | 130315193300 | 49400 | 49350 | 49450 | 49250 | 2461 |
| 287 | 20230803 | 135900 | 130193701800 | 49350 | 49400 | 49450 | 49150 | 3091 |
| 288 | 20230803 | 135800 | 130041308600 | 49450 | 49150 | 49450 | 49150 | 8505 |
| 289 | 20230803 | 135700 | 129622536450 | 49150 | 49100 | 49150 | 49050 | 3067 |
| 290 | 20230803 | 135600 | 129471934850 | 49100 | 49100 | 49100 | 49000 | 617 |
| 291 | 20230803 | 135500 | 129441655000 | 49100 | 49100 | 49100 | 49000 | 4414 |
| 292 | 20230803 | 135400 | 129225108450 | 49100 | 49050 | 49100 | 49000 | 2295 |
| 293 | 20230803 | 135300 | 129112597800 | 49050 | 49050 | 49050 | 49050 | 619 |
| 294 | 20230803 | 135200 | 129082235850 | 49000 | 49000 | 49050 | 48950 | 2124 |
| 295 | 20230803 | 135100 | 128978157500 | 49000 | 49000 | 49000 | 48950 | 1556 |
| 296 | 20230803 | 135000 | 128901963700 | 49000 | 48850 | 49000 | 48800 | 4317 |
| 297 | 20230803 | 134900 | 128690811100 | 48850 | 48850 | 48850 | 48650 | 706 |
| 298 | 20230803 | 134800 | 128656380300 | 48850 | 48850 | 48850 | 48700 | 1249 |
| 299 | 20230803 | 134700 | 128595435450 | 48850 | 48750 | 48850 | 48700 | 944 |
| 300 | 20230803 | 134600 | 128549365350 | 48750 | 48750 | 48750 | 48700 | 329 |
| 301 | 20230803 | 134500 | 128533327850 | 48750 | 48700 | 48750 | 48700 | 318 |
| 302 | 20230803 | 134400 | 128517837750 | 48700 | 48650 | 48700 | 48550 | 403 |
| 303 | 20230803 | 134300 | 128498231150 | 48650 | 48600 | 48650 | 48500 | 2946 |
| 304 | 20230803 | 134200 | 128355150250 | 48600 | 48600 | 48600 | 48450 | 1046 |
| 305 | 20230803 | 134100 | 128304374500 | 48650 | 48800 | 48800 | 48300 | 7783 |
| 306 | 20230803 | 134000 | 127926357500 | 48800 | 48950 | 48950 | 48800 | 1150 |
| 307 | 20230803 | 133900 | 127870199450 | 48950 | 48950 | 49000 | 48900 | 7850 |
| 308 | 20230803 | 133800 | 127486220050 | 48950 | 48950 | 49000 | 48900 | 1699 |
| 309 | 20230803 | 133700 | 127403101750 | 48950 | 48900 | 48950 | 48900 | 912 |
| 310 | 20230803 | 133600 | 127358481050 | 48900 | 48850 | 48950 | 48850 | 2068 |
| 311 | 20230803 | 133500 | 127257381850 | 48850 | 48750 | 48850 | 48700 | 3841 |
| 312 | 20230803 | 133400 | 127070043900 | 48750 | 48650 | 48750 | 48650 | 1819 |
| 313 | 20230803 | 133300 | 126981493550 | 48650 | 48900 | 48900 | 48550 | 2845 |
| 314 | 20230803 | 133200 | 126842902350 | 48900 | 48950 | 48950 | 48850 | 1211 |
| 315 | 20230803 | 133100 | 126783676000 | 48950 | 49100 | 49100 | 48850 | 1971 |
| 316 | 20230803 | 133000 | 126687075700 | 49100 | 48900 | 49100 | 48850 | 12520 |
| 317 | 20230803 | 132900 | 126073944450 | 48950 | 48950 | 48950 | 48900 | 1837 |
| 318 | 20230803 | 132800 | 125984080600 | 48950 | 48900 | 48950 | 48850 | 2132 |
| 319 | 20230803 | 132700 | 125879852000 | 48900 | 48900 | 48900 | 48900 | 1201 |
| 320 | 20230803 | 132600 | 125821123100 | 48900 | 48850 | 48900 | 48800 | 1956 |
| 321 | 20230803 | 132500 | 125725572750 | 48850 | 48850 | 48850 | 48800 | 484 |
| 322 | 20230803 | 132400 | 125701936300 | 48850 | 48750 | 48850 | 48700 | 2727 |
| 323 | 20230803 | 132300 | 125568877900 | 48750 | 48750 | 48750 | 48600 | 1657 |
| 324 | 20230803 | 132200 | 125488279050 | 48750 | 48700 | 48750 | 48700 | 376 |
| 325 | 20230803 | 132100 | 125469963100 | 48700 | 48750 | 48750 | 48650 | 529 |
| 326 | 20230803 | 132000 | 125444193900 | 48750 | 48700 | 48800 | 48700 | 1987 |
| 327 | 20230803 | 131900 | 125347354300 | 48700 | 48700 | 48700 | 48500 | 3435 |
| 328 | 20230803 | 131800 | 125180469450 | 48700 | 48700 | 48800 | 48650 | 2319 |
| 329 | 20230803 | 131700 | 125067542500 | 48700 | 48700 | 48800 | 48650 | 4041 |
| 330 | 20230803 | 131600 | 124870699700 | 48700 | 48650 | 48750 | 48650 | 2937 |
| 331 | 20230803 | 131500 | 124727729450 | 48650 | 48700 | 48700 | 48650 | 1187 |
| 332 | 20230803 | 131400 | 124669941550 | 48700 | 48500 | 48700 | 48500 | 2157 |
| 333 | 20230803 | 131300 | 124565107900 | 48500 | 48250 | 48500 | 48250 | 5742 |
| 334 | 20230803 | 131200 | 124287513950 | 48250 | 48250 | 48250 | 48150 | 989 |
| 335 | 20230803 | 131100 | 124239822500 | 48250 | 48150 | 48250 | 48150 | 1543 |
| 336 | 20230803 | 131000 | 124165471200 | 48200 | 48150 | 48200 | 48100 | 1488 |
| 337 | 20230803 | 130900 | 124093796600 | 48150 | 48150 | 48150 | 48100 | 422 |
| 338 | 20230803 | 130800 | 124073477350 | 48150 | 48100 | 48150 | 48000 | 207 |
| 339 | 20230803 | 130700 | 124063513500 | 48000 | 48150 | 48150 | 48000 | 751 |
| 340 | 20230803 | 130600 | 124027398850 | 48300 | 48200 | 48300 | 48150 | 8415 |
| 341 | 20230803 | 130500 | 123622119800 | 48150 | 48100 | 48200 | 48100 | 742 |
| 342 | 20230803 | 130400 | 123586393050 | 48200 | 48150 | 48200 | 48050 | 1784 |
| 343 | 20230803 | 130300 | 123500577150 | 48100 | 48150 | 48150 | 48100 | 1513 |
| 344 | 20230803 | 130200 | 123427752250 | 48100 | 48150 | 48200 | 48100 | 1886 |
| 345 | 20230803 | 130100 | 123336959850 | 48200 | 48200 | 48300 | 48200 | 2030 |
| 346 | 20230803 | 130000 | 123239066700 | 48100 | 48250 | 48250 | 48050 | 13768 |
| 347 | 20230803 | 125900 | 122576606550 | 48250 | 48200 | 48250 | 48200 | 1466 |
| 348 | 20230803 | 125800 | 122505922350 | 48250 | 48300 | 48300 | 48250 | 607 |
| 349 | 20230803 | 125700 | 122476619450 | 48300 | 48300 | 48300 | 48250 | 1180 |
| 350 | 20230803 | 125600 | 122419640450 | 48300 | 48450 | 48550 | 48300 | 9503 |
| 351 | 20230803 | 125500 | 121959933950 | 48450 | 48700 | 48750 | 48450 | 1779 |
| 352 | 20230803 | 125400 | 121873423300 | 48750 | 48750 | 48750 | 48700 | 1323 |
| 353 | 20230803 | 125300 | 121808927100 | 48750 | 48700 | 48750 | 48700 | 1518 |
| 354 | 20230803 | 125200 | 121734994800 | 48700 | 48700 | 48700 | 48600 | 1587 |
| 355 | 20230803 | 125100 | 121657785000 | 48700 | 48650 | 48700 | 48650 | 1503 |
| 356 | 20230803 | 125000 | 121584651550 | 48650 | 48600 | 48650 | 48600 | 1690 |
| 357 | 20230803 | 124900 | 121502511050 | 48600 | 48450 | 48600 | 48400 | 4412 |
| 358 | 20230803 | 124800 | 121288566000 | 48450 | 48450 | 48450 | 48350 | 770 |
| 359 | 20230803 | 124700 | 121251290150 | 48450 | 48400 | 48450 | 48350 | 1697 |
| 360 | 20230803 | 124600 | 121169153750 | 48400 | 48400 | 48400 | 48350 | 603 |
| 361 | 20230803 | 124500 | 121139979100 | 48400 | 48300 | 48400 | 48300 | 5746 |
| 362 | 20230803 | 124400 | 120862331850 | 48300 | 48300 | 48300 | 48250 | 699 |
| 363 | 20230803 | 124300 | 120828590200 | 48300 | 48300 | 48300 | 48250 | 673 |
| 364 | 20230803 | 124200 | 120796109300 | 48250 | 48250 | 48300 | 48250 | 1190 |
| 365 | 20230803 | 124100 | 120738687950 | 48300 | 48300 | 48350 | 48250 | 2801 |
| 366 | 20230803 | 124000 | 120603367400 | 48300 | 48350 | 48350 | 48300 | 943 |
| 367 | 20230803 | 123900 | 120557788450 | 48350 | 48300 | 48350 | 48250 | 2644 |
| 368 | 20230803 | 123800 | 120430079050 | 48300 | 48200 | 48300 | 48200 | 3447 |
| 369 | 20230803 | 123700 | 120263628600 | 48250 | 48250 | 48300 | 48200 | 2613 |
| 370 | 20230803 | 123600 | 120137566050 | 48200 | 48250 | 48300 | 48200 | 3673 |
| 371 | 20230803 | 123500 | 119960390900 | 48250 | 48300 | 48300 | 48200 | 437 |
| 372 | 20230803 | 123400 | 119939307550 | 48250 | 48250 | 48300 | 48250 | 1943 |
| 373 | 20230803 | 123300 | 119845533650 | 48250 | 48300 | 48300 | 48150 | 5257 |
| 374 | 20230803 | 123200 | 119591955800 | 48300 | 48250 | 48350 | 48250 | 6854 |
| 375 | 20230803 | 123100 | 119260918650 | 48250 | 48150 | 48250 | 48150 | 5562 |
| 376 | 20230803 | 123000 | 118992840300 | 48200 | 48100 | 48400 | 48100 | 8001 |
| 377 | 20230803 | 122900 | 118607081250 | 48150 | 48250 | 48250 | 48000 | 1987 |
| 378 | 20230803 | 122800 | 118511299350 | 48250 | 47950 | 48250 | 47900 | 18577 |
| 379 | 20230803 | 122700 | 117618464100 | 47950 | 47800 | 47950 | 47800 | 9781 |
| 380 | 20230803 | 122600 | 117150039000 | 47750 | 47600 | 47750 | 47600 | 6777 |
| 381 | 20230803 | 122500 | 116826944950 | 47600 | 47550 | 47600 | 47450 | 1610 |
| 382 | 20230803 | 122400 | 116750427800 | 47550 | 47350 | 47550 | 47350 | 827 |
| 383 | 20230803 | 122300 | 116711267400 | 47350 | 47600 | 47600 | 47350 | 1242 |
| 384 | 20230803 | 122200 | 116652406550 | 47550 | 47600 | 47600 | 47550 | 178 |
| 385 | 20230803 | 122100 | 116643936300 | 47550 | 47600 | 47600 | 47550 | 86 |
| 386 | 20230803 | 122000 | 116639843250 | 47600 | 47600 | 47600 | 47500 | 96 |
| 387 | 20230803 | 121900 | 116635276550 | 47500 | 47600 | 47600 | 47500 | 105 |
| 388 | 20230803 | 121800 | 116630278650 | 47600 | 47600 | 47600 | 47500 | 106 |
| 389 | 20230803 | 121700 | 116625234800 | 47600 | 47600 | 47600 | 47550 | 291 |
| 390 | 20230803 | 121600 | 116611384050 | 47600 | 47450 | 47600 | 47450 | 328 |
| 391 | 20230803 | 121500 | 116595790200 | 47450 | 47550 | 47550 | 47450 | 253 |
| 392 | 20230803 | 121400 | 116583763400 | 47550 | 47350 | 47550 | 47350 | 236 |
| 393 | 20230803 | 121300 | 116572557000 | 47350 | 47600 | 47600 | 47300 | 2901 |
| 394 | 20230803 | 121200 | 116435215300 | 47600 | 47600 | 47600 | 47400 | 1052 |
| 395 | 20230803 | 121100 | 116385259850 | 47600 | 47550 | 47600 | 47500 | 139 |
| 396 | 20230803 | 121000 | 116378646800 | 47600 | 47450 | 47600 | 47400 | 1673 |
| 397 | 20230803 | 120900 | 116299215450 | 47450 | 47500 | 47500 | 47400 | 659 |
| 398 | 20230803 | 120800 | 116267967750 | 47450 | 47600 | 47600 | 47450 | 1660 |
| 399 | 20230803 | 120700 | 116189134250 | 47600 | 47700 | 47750 | 47550 | 2814 |
| 400 | 20230803 | 120600 | 116055216200 | 47800 | 47750 | 47800 | 47700 | 1473 |
| 401 | 20230803 | 120500 | 115984826000 | 47800 | 47800 | 47850 | 47750 | 2035 |
| 402 | 20230803 | 120400 | 115887583400 | 47800 | 47500 | 47800 | 47450 | 8827 |
| 403 | 20230803 | 120300 | 115467120650 | 47500 | 47500 | 47500 | 47500 | 415 |
| 404 | 20230803 | 120200 | 115447408150 | 47500 | 47500 | 47500 | 47450 | 352 |
| 405 | 20230803 | 120100 | 115430688200 | 47500 | 47450 | 47500 | 47450 | 1415 |
| 406 | 20230803 | 120000 | 115363544550 | 47550 | 47550 | 47550 | 47500 | 217 |
| 407 | 20230803 | 115900 | 115353230250 | 47550 | 47650 | 47650 | 47500 | 1068 |
| 408 | 20230803 | 115800 | 115302484650 | 47550 | 47700 | 47700 | 47550 | 891 |
| 409 | 20230803 | 115700 | 115260088650 | 47700 | 47450 | 47750 | 47450 | 8297 |
| 410 | 20230803 | 115600 | 114865485300 | 47400 | 47350 | 47400 | 47100 | 13616 |
| 411 | 20230803 | 115500 | 114222637550 | 47250 | 47300 | 47350 | 47250 | 1354 |
| 412 | 20230803 | 115400 | 114158613600 | 47300 | 47300 | 47300 | 47300 | 55 |
| 413 | 20230803 | 115300 | 114156012100 | 47250 | 47300 | 47350 | 47250 | 1977 |
| 414 | 20230803 | 115200 | 114062502600 | 47350 | 47350 | 47600 | 47300 | 4768 |
| 415 | 20230803 | 115100 | 113836903700 | 47400 | 47400 | 47500 | 47350 | 4859 |
| 416 | 20230803 | 115000 | 113606681300 | 47450 | 47550 | 47550 | 47450 | 3095 |
| 417 | 20230803 | 114900 | 113459729350 | 47550 | 47600 | 47600 | 47550 | 555 |
| 418 | 20230803 | 114800 | 113433328650 | 47600 | 47550 | 47600 | 47500 | 75 |
| 419 | 20230803 | 114700 | 113429761650 | 47600 | 47600 | 47600 | 47600 | 97 |
| 420 | 20230803 | 114600 | 113425144450 | 47500 | 47650 | 47650 | 47500 | 3870 |
| 421 | 20230803 | 114500 | 113240923050 | 47650 | 47600 | 47650 | 47550 | 1003 |
| 422 | 20230803 | 114400 | 113193138000 | 47550 | 47550 | 47600 | 47550 | 865 |
| 423 | 20230803 | 114300 | 113152007100 | 47600 | 47650 | 47650 | 47600 | 5657 |
| 424 | 20230803 | 114200 | 112882607700 | 47650 | 47800 | 47800 | 47650 | 1880 |
| 425 | 20230803 | 114100 | 112792934050 | 47800 | 47800 | 47800 | 47750 | 238 |
| 426 | 20230803 | 114000 | 112781567850 | 47800 | 47800 | 47800 | 47750 | 182 |
| 427 | 20230803 | 113900 | 112772869750 | 47800 | 47750 | 47850 | 47750 | 19 |
| 428 | 20230803 | 113800 | 112771961650 | 47850 | 47800 | 47850 | 47700 | 125 |
| 429 | 20230803 | 113700 | 112765988300 | 47850 | 47850 | 47850 | 47850 | 205 |
| 430 | 20230803 | 113600 | 112756179050 | 47850 | 47800 | 47850 | 47800 | 67 |
| 431 | 20230803 | 113500 | 112752975450 | 47800 | 47750 | 47800 | 47750 | 11 |
| 432 | 20230803 | 113400 | 112752450000 | 47700 | 47700 | 47800 | 47700 | 465 |
| 433 | 20230803 | 113300 | 112730261150 | 47800 | 47800 | 47850 | 47700 | 2759 |
| 434 | 20230803 | 113200 | 112598550550 | 47750 | 47850 | 47850 | 47750 | 28 |
| 435 | 20230803 | 113100 | 112597212450 | 47850 | 47850 | 47850 | 47800 | 125 |
| 436 | 20230803 | 113000 | 112591236050 | 47800 | 47850 | 47850 | 47750 | 906 |
| 437 | 20230803 | 112900 | 112547932900 | 47800 | 47850 | 47850 | 47800 | 837 |
| 438 | 20230803 | 112800 | 112507920500 | 47850 | 47900 | 47900 | 47800 | 1426 |
| 439 | 20230803 | 112700 | 112439677850 | 47950 | 47950 | 47950 | 47900 | 203 |
| 440 | 20230803 | 112600 | 112429944550 | 47950 | 47950 | 47950 | 47900 | 50 |
| 441 | 20230803 | 112500 | 112427547600 | 47900 | 47950 | 47950 | 47900 | 82 |
| 442 | 20230803 | 112400 | 112423619400 | 47900 | 47900 | 47950 | 47900 | 551 |
| 443 | 20230803 | 112300 | 112397225400 | 48000 | 48000 | 48000 | 47950 | 788 |
| 444 | 20230803 | 112200 | 112359415350 | 48000 | 48150 | 48150 | 47950 | 5933 |
| 445 | 20230803 | 112100 | 112074602900 | 48000 | 47950 | 48150 | 47950 | 5038 |
| 446 | 20230803 | 112000 | 111832524300 | 48000 | 48000 | 48050 | 48000 | 386 |
| 447 | 20230803 | 111900 | 111813995200 | 48000 | 48000 | 48050 | 48000 | 766 |
| 448 | 20230803 | 111800 | 111777226850 | 48050 | 48100 | 48100 | 47950 | 3833 |
| 449 | 20230803 | 111700 | 111593243100 | 48050 | 48100 | 48150 | 48000 | 4762 |
| 450 | 20230803 | 111600 | 111364380150 | 48150 | 47700 | 48150 | 47700 | 11840 |
| 451 | 20230803 | 111500 | 110797434350 | 47700 | 47550 | 47700 | 47450 | 3776 |
| 452 | 20230803 | 111400 | 110617652300 | 47500 | 47350 | 47500 | 47250 | 3199 |
| 453 | 20230803 | 111300 | 110466090150 | 47300 | 47300 | 47400 | 47200 | 7706 |
| 454 | 20230803 | 111200 | 110101696750 | 47400 | 47250 | 47400 | 47200 | 2950 |
| 455 | 20230803 | 111100 | 109962312100 | 47250 | 47350 | 47600 | 47250 | 11179 |
| 456 | 20230803 | 111000 | 109432715550 | 47350 | 47750 | 47750 | 47350 | 6840 |
| 457 | 20230803 | 110900 | 109107720600 | 47700 | 47900 | 47900 | 47700 | 960 |
| 458 | 20230803 | 110800 | 109061814250 | 47900 | 47950 | 47950 | 47900 | 191 |
| 459 | 20230803 | 110700 | 109052664400 | 47950 | 47900 | 47950 | 47850 | 478 |
| 460 | 20230803 | 110600 | 109029760800 | 47950 | 47900 | 47950 | 47900 | 912 |
| 461 | 20230803 | 110500 | 108986065600 | 47900 | 47900 | 47900 | 47900 | 327 |
| 462 | 20230803 | 110400 | 108970402300 | 47900 | 47850 | 47900 | 47850 | 423 |
| 463 | 20230803 | 110300 | 108950158900 | 47850 | 47900 | 47900 | 47800 | 783 |
| 464 | 20230803 | 110200 | 108912678000 | 47850 | 47850 | 47900 | 47850 | 339 |
| 465 | 20230803 | 110100 | 108896455050 | 47750 | 47750 | 47900 | 47750 | 5113 |
| 466 | 20230803 | 110000 | 108652159900 | 47750 | 47800 | 47800 | 47650 | 392 |
| 467 | 20230803 | 105900 | 108633441750 | 47800 | 47700 | 47800 | 47700 | 1120 |
| 468 | 20230803 | 105800 | 108579953950 | 47700 | 47650 | 47700 | 47650 | 489 |
| 469 | 20230803 | 105700 | 108556632000 | 47700 | 47700 | 47700 | 47600 | 1631 |
| 470 | 20230803 | 105600 | 108478898100 | 47700 | 47650 | 47700 | 47650 | 464 |
| 471 | 20230803 | 105500 | 108456767800 | 47650 | 47350 | 47650 | 47250 | 8454 |
| 472 | 20230803 | 105400 | 108055910300 | 47250 | 47350 | 47400 | 47250 | 7299 |
| 473 | 20230803 | 105300 | 107710578250 | 47350 | 47600 | 47600 | 47350 | 11794 |
| 474 | 20230803 | 105200 | 107150942700 | 47650 | 47650 | 47750 | 47550 | 396 |
| 475 | 20230803 | 105100 | 107132066250 | 47700 | 47700 | 47750 | 47700 | 509 |
| 476 | 20230803 | 105000 | 107107781650 | 47750 | 47750 | 47750 | 47600 | 868 |
| 477 | 20230803 | 104900 | 107066394900 | 47750 | 47750 | 47800 | 47750 | 887 |
| 478 | 20230803 | 104800 | 107024014200 | 47800 | 47800 | 47800 | 47600 | 593 |
| 479 | 20230803 | 104700 | 106995738800 | 47750 | 47850 | 47850 | 47750 | 942 |
| 480 | 20230803 | 104600 | 106950685550 | 47850 | 47850 | 47850 | 47850 | 701 |
| 481 | 20230803 | 104500 | 106917142700 | 47850 | 47650 | 47850 | 47600 | 4578 |
| 482 | 20230803 | 104400 | 106698522800 | 47650 | 47650 | 47650 | 47550 | 442 |
| 483 | 20230803 | 104300 | 106677464350 | 47650 | 47650 | 47750 | 47500 | 931 |
| 484 | 20230803 | 104200 | 106633157350 | 47600 | 47600 | 47650 | 47600 | 1053 |
| 485 | 20230803 | 104100 | 106582982150 | 47650 | 47800 | 47800 | 47550 | 1261 |
| 486 | 20230803 | 104000 | 106522904350 | 47800 | 47700 | 47850 | 47700 | 1710 |
| 487 | 20230803 | 103900 | 106441259350 | 47700 | 47650 | 47700 | 47600 | 435 |
| 488 | 20230803 | 103800 | 106420527250 | 47650 | 47600 | 47650 | 47550 | 146 |
| 489 | 20230803 | 103700 | 106413577150 | 47550 | 47550 | 47650 | 47550 | 301 |
| 490 | 20230803 | 103600 | 106399257500 | 47500 | 47650 | 47650 | 47500 | 3549 |
| 491 | 20230803 | 103500 | 106230477600 | 47650 | 47750 | 47750 | 47600 | 805 |
| 492 | 20230803 | 103400 | 106192103000 | 47800 | 47850 | 47850 | 47750 | 1310 |
| 493 | 20230803 | 103300 | 106129501000 | 47900 | 47900 | 47900 | 47850 | 183 |
| 494 | 20230803 | 103200 | 106120737250 | 47900 | 47900 | 47900 | 47850 | 307 |
| 495 | 20230803 | 103100 | 106106043700 | 47900 | 47900 | 47900 | 47850 | 573 |
| 496 | 20230803 | 103000 | 106078603250 | 47900 | 47850 | 47900 | 47800 | 820 |
| 497 | 20230803 | 102900 | 106039373450 | 47800 | 47800 | 47850 | 47800 | 518 |
| 498 | 20230803 | 102800 | 106014611550 | 47750 | 47650 | 47750 | 47650 | 710 |
| 499 | 20230803 | 102700 | 105980732700 | 47750 | 47650 | 47750 | 47600 | 2402 |
| 500 | 20230803 | 102600 | 105866188550 | 47550 | 47700 | 47700 | 47550 | 582 |
| 501 | 20230803 | 102500 | 105838466750 | 47550 | 47750 | 47750 | 47550 | 3266 |
| 502 | 20230803 | 102400 | 105682981300 | 47700 | 47700 | 47750 | 47700 | 368 |
| 503 | 20230803 | 102300 | 105665425600 | 47750 | 47750 | 47800 | 47700 | 733 |
| 504 | 20230803 | 102200 | 105630403850 | 47750 | 47800 | 47950 | 47700 | 9044 |
| 505 | 20230803 | 102100 | 105198908000 | 47950 | 48000 | 48050 | 47700 | 8337 |
| 506 | 20230803 | 102000 | 104799984200 | 48000 | 48050 | 48050 | 47950 | 1617 |
| 507 | 20230803 | 101900 | 104722365550 | 48000 | 48150 | 48150 | 48000 | 6397 |
| 508 | 20230803 | 101800 | 104414958000 | 48200 | 48050 | 48250 | 47950 | 4448 |
| 509 | 20230803 | 101700 | 104201062250 | 48050 | 48050 | 48150 | 47950 | 3798 |
| 510 | 20230803 | 101600 | 104018622150 | 48050 | 48200 | 48200 | 48050 | 307 |
| 511 | 20230803 | 101500 | 104003861050 | 48200 | 48200 | 48200 | 48050 | 707 |
| 512 | 20230803 | 101400 | 103969850550 | 48100 | 48200 | 48250 | 48100 | 4292 |
| 513 | 20230803 | 101300 | 103763186400 | 48250 | 48350 | 48350 | 48200 | 2099 |
| 514 | 20230803 | 101200 | 103661937050 | 48300 | 48450 | 48450 | 48300 | 2957 |
| 515 | 20230803 | 101100 | 103519021650 | 48400 | 48400 | 48500 | 48400 | 2546 |
| 516 | 20230803 | 101000 | 103395621400 | 48450 | 48400 | 48450 | 48400 | 184 |
| 517 | 20230803 | 100900 | 103386714850 | 48400 | 48400 | 48450 | 48400 | 485 |
| 518 | 20230803 | 100800 | 103363220500 | 48400 | 48400 | 48450 | 48400 | 91 |
| 519 | 20230803 | 100700 | 103358813250 | 48400 | 48500 | 48500 | 48400 | 503 |
| 520 | 20230803 | 100600 | 103334456850 | 48450 | 48450 | 48500 | 48400 | 724 |
| 521 | 20230803 | 100500 | 103299397550 | 48450 | 48450 | 48450 | 48400 | 1104 |
| 522 | 20230803 | 100400 | 103245942100 | 48450 | 48500 | 48500 | 48450 | 819 |
| 523 | 20230803 | 100300 | 103206255400 | 48500 | 48500 | 48550 | 48450 | 4681 |
| 524 | 20230803 | 100200 | 102979365700 | 48500 | 48650 | 48650 | 48450 | 1083 |
| 525 | 20230803 | 100100 | 102926765650 | 48650 | 48750 | 48750 | 48550 | 1210 |
| 526 | 20230803 | 100000 | 102867925400 | 48750 | 48400 | 48750 | 48350 | 8452 |
| 527 | 20230803 | 095900 | 102457746350 | 48400 | 48400 | 48400 | 48350 | 1000 |
| 528 | 20230803 | 095800 | 102409365700 | 48350 | 48400 | 48400 | 48350 | 424 |
| 529 | 20230803 | 095700 | 102388856950 | 48400 | 48350 | 48400 | 48300 | 752 |
| 530 | 20230803 | 095600 | 102352491650 | 48350 | 48350 | 48400 | 48300 | 960 |
| 531 | 20230803 | 095500 | 102306092100 | 48400 | 48450 | 48450 | 48350 | 1207 |
| 532 | 20230803 | 095400 | 102247705550 | 48450 | 48500 | 48500 | 48400 | 2951 |
| 533 | 20230803 | 095300 | 102104783250 | 48500 | 48550 | 48550 | 48500 | 497 |
| 534 | 20230803 | 095200 | 102080660300 | 48550 | 48650 | 48700 | 48500 | 4623 |
| 535 | 20230803 | 095100 | 101856348750 | 48700 | 48650 | 48700 | 48500 | 11038 |
| 536 | 20230803 | 095000 | 101319901150 | 48650 | 48150 | 48650 | 48150 | 12016 |
| 537 | 20230803 | 094900 | 100737987550 | 48150 | 48150 | 48200 | 47900 | 6646 |
| 538 | 20230803 | 094800 | 100419106700 | 48100 | 48150 | 48150 | 48100 | 285 |
| 539 | 20230803 | 094700 | 100405390150 | 48100 | 48350 | 48350 | 48100 | 2223 |
| 540 | 20230803 | 094600 | 100298386250 | 48350 | 48100 | 48350 | 47650 | 4274 |
| 541 | 20230803 | 094500 | 100092776000 | 48050 | 47700 | 48100 | 47600 | 3372 |
| 542 | 20230803 | 094400 | 99931360650 | 47700 | 47800 | 47950 | 47700 | 1104 |
| 543 | 20230803 | 094300 | 99878602250 | 47850 | 47850 | 47950 | 47700 | 2114 |
| 544 | 20230803 | 094200 | 99777507850 | 48000 | 47950 | 48150 | 47850 | 2840 |
| 545 | 20230803 | 094100 | 99641324850 | 47950 | 48600 | 48700 | 47500 | 18818 |
| 546 | 20230803 | 094000 | 98733156900 | 48600 | 48800 | 48850 | 48600 | 5740 |
| 547 | 20230803 | 093900 | 98453398500 | 48850 | 48800 | 48900 | 48600 | 6744 |
| 548 | 20230803 | 093800 | 98124141600 | 48850 | 48900 | 48950 | 48600 | 6197 |
| 549 | 20230803 | 093700 | 97821628100 | 48900 | 48650 | 48900 | 48600 | 11550 |
| 550 | 20230803 | 093600 | 97258104900 | 48650 | 48800 | 48900 | 48650 | 7825 |
| 551 | 20230803 | 093500 | 96876082050 | 48750 | 48800 | 48950 | 48700 | 9384 |
| 552 | 20230803 | 093400 | 96417738800 | 48700 | 49000 | 49050 | 48550 | 32482 |
| 553 | 20230803 | 093300 | 94833349300 | 49000 | 48550 | 49100 | 48500 | 48244 |
| 554 | 20230803 | 093200 | 92477433100 | 48550 | 48450 | 48600 | 48450 | 17293 |
| 555 | 20230803 | 093100 | 91638690900 | 48450 | 48400 | 48450 | 48350 | 2064 |
| 556 | 20230803 | 093000 | 91538815500 | 48400 | 48400 | 48650 | 48300 | 36122 |
| 557 | 20230803 | 092900 | 89786299350 | 48450 | 48400 | 48500 | 48350 | 36030 |
| 558 | 20230803 | 092800 | 88040536400 | 48450 | 48450 | 48450 | 47950 | 23331 |
| 559 | 20230803 | 092700 | 86911713150 | 48450 | 47900 | 48450 | 47900 | 18997 |
| 560 | 20230803 | 092600 | 85992491800 | 47750 | 48050 | 48400 | 47000 | 26910 |
| 561 | 20230803 | 092500 | 84709300550 | 48050 | 48150 | 48150 | 47950 | 3500 |
| 562 | 20230803 | 092400 | 84541205750 | 48100 | 47900 | 48250 | 47750 | 14120 |
| 563 | 20230803 | 092300 | 83864075750 | 47900 | 48400 | 48450 | 47900 | 18115 |
| 564 | 20230803 | 092200 | 82991332000 | 48400 | 48450 | 48450 | 48300 | 13118 |
| 565 | 20230803 | 092100 | 82356430000 | 48450 | 48400 | 48450 | 48350 | 16094 |
| 566 | 20230803 | 092000 | 81576946700 | 48400 | 48350 | 48400 | 48350 | 24511 |
| 567 | 20230803 | 091900 | 80390637600 | 48400 | 48350 | 48400 | 48300 | 21856 |
| 568 | 20230803 | 091800 | 79333266300 | 48350 | 48300 | 48350 | 48250 | 24628 |
| 569 | 20230803 | 091700 | 78143054950 | 48300 | 48150 | 48300 | 48100 | 35774 |
| 570 | 20230803 | 091600 | 76418116050 | 48150 | 48100 | 48200 | 48050 | 32263 |
| 571 | 20230803 | 091500 | 74865032850 | 48100 | 47950 | 48100 | 47900 | 18825 |
| 572 | 20230803 | 091400 | 73961299900 | 47950 | 48000 | 48000 | 47800 | 17054 |
| 573 | 20230803 | 091300 | 73143529600 | 48000 | 47800 | 48000 | 47750 | 23724 |
| 574 | 20230803 | 091200 | 72006515050 | 47800 | 47950 | 48050 | 47800 | 37070 |
| 575 | 20230803 | 091100 | 70229091750 | 48000 | 47900 | 48050 | 47900 | 51663 |
| 576 | 20230803 | 091000 | 67749285700 | 47950 | 48000 | 48050 | 47750 | 80654 |
| 577 | 20230803 | 090900 | 63882418400 | 48000 | 47900 | 48000 | 47850 | 200870 |
| 578 | 20230803 | 090800 | 54245553800 | 47950 | 47850 | 47950 | 47750 | 122084 |
| 579 | 20230803 | 090700 | 48399823450 | 47850 | 47450 | 47850 | 47300 | 123326 |
| 580 | 20230803 | 090600 | 42520452450 | 47450 | 47300 | 47500 | 46850 | 44803 |
| 581 | 20230803 | 090500 | 40407637550 | 47300 | 47350 | 47600 | 47100 | 83336 |
| 582 | 20230803 | 090400 | 36456441850 | 47400 | 47400 | 47550 | 47200 | 139073 |
| 583 | 20230803 | 090300 | 29856976000 | 47300 | 47200 | 47450 | 47100 | 153865 |
| 584 | 20230803 | 090200 | 22571139300 | 47050 | 46700 | 47200 | 46500 | 143431 |
| 585 | 20230803 | 090100 | 15827581150 | 46850 | 46800 | 46950 | 46050 | 48601 |
| 586 | 20230803 | 090000 | 13561482950 | 46850 | 46650 | 46950 | 46500 | 290185 |