35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 3 | 20230803 | 190600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 4 | 20230803 | 190500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 5 | 20230803 | 190400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 6 | 20230803 | 190300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 7 | 20230803 | 190200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 8 | 20230803 | 190100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 9 | 20230803 | 190000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 10 | 20230803 | 185900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 11 | 20230803 | 185800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 12 | 20230803 | 185700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 13 | 20230803 | 185600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 14 | 20230803 | 185500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 15 | 20230803 | 185400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 16 | 20230803 | 185300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 17 | 20230803 | 185200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 18 | 20230803 | 185100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 19 | 20230803 | 185000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 20 | 20230803 | 184900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 21 | 20230803 | 184800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 22 | 20230803 | 184700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 23 | 20230803 | 184600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 24 | 20230803 | 184500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 25 | 20230803 | 184400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 26 | 20230803 | 184300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 27 | 20230803 | 184200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 28 | 20230803 | 184100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 29 | 20230803 | 184000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 30 | 20230803 | 183900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 31 | 20230803 | 183800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 32 | 20230803 | 183700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 33 | 20230803 | 183600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 34 | 20230803 | 183500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 35 | 20230803 | 183400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 36 | 20230803 | 183300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 37 | 20230803 | 183200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 38 | 20230803 | 183100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 39 | 20230803 | 183000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 40 | 20230803 | 182900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 41 | 20230803 | 182800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 42 | 20230803 | 182700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 43 | 20230803 | 182600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 44 | 20230803 | 182500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 45 | 20230803 | 182400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 46 | 20230803 | 182300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 47 | 20230803 | 182200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 48 | 20230803 | 182100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 49 | 20230803 | 182000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 50 | 20230803 | 181900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 51 | 20230803 | 181800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 52 | 20230803 | 181700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 53 | 20230803 | 181600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 54 | 20230803 | 181500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 55 | 20230803 | 181400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 56 | 20230803 | 181300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 57 | 20230803 | 181200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 58 | 20230803 | 181100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 59 | 20230803 | 181000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 60 | 20230803 | 180900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 61 | 20230803 | 180800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 62 | 20230803 | 180700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 63 | 20230803 | 180600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 64 | 20230803 | 180500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 65 | 20230803 | 180400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 66 | 20230803 | 180300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 67 | 20230803 | 180200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 68 | 20230803 | 180100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 69 | 20230803 | 180000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 70 | 20230803 | 175900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 71 | 20230803 | 175800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 72 | 20230803 | 175700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 73 | 20230803 | 175600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 74 | 20230803 | 175500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 75 | 20230803 | 175400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 76 | 20230803 | 175300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 77 | 20230803 | 175200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 78 | 20230803 | 175100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 79 | 20230803 | 175000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 80 | 20230803 | 174900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 81 | 20230803 | 174800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 82 | 20230803 | 174700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 83 | 20230803 | 174600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 84 | 20230803 | 174500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 85 | 20230803 | 174400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 86 | 20230803 | 174300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 87 | 20230803 | 174200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 88 | 20230803 | 174100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 89 | 20230803 | 174000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 90 | 20230803 | 173900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 91 | 20230803 | 173800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 92 | 20230803 | 173700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 93 | 20230803 | 173600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 94 | 20230803 | 173500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 95 | 20230803 | 173400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 96 | 20230803 | 173300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 97 | 20230803 | 173200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 98 | 20230803 | 173100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 99 | 20230803 | 173000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 100 | 20230803 | 172900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 101 | 20230803 | 172800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 102 | 20230803 | 172700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 103 | 20230803 | 172600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 104 | 20230803 | 172500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 105 | 20230803 | 172400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 106 | 20230803 | 172300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 107 | 20230803 | 172200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 108 | 20230803 | 172100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 109 | 20230803 | 172000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 110 | 20230803 | 171900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 111 | 20230803 | 171800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 112 | 20230803 | 171700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 113 | 20230803 | 171600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 114 | 20230803 | 171500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 115 | 20230803 | 171400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 116 | 20230803 | 171300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 117 | 20230803 | 171200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 118 | 20230803 | 171100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 119 | 20230803 | 171000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 120 | 20230803 | 170900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 121 | 20230803 | 170800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 122 | 20230803 | 170700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 123 | 20230803 | 170600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 124 | 20230803 | 170500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 125 | 20230803 | 170400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 126 | 20230803 | 170300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 127 | 20230803 | 170200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 128 | 20230803 | 170100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 129 | 20230803 | 170000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 130 | 20230803 | 165900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 131 | 20230803 | 165800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 132 | 20230803 | 165700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 133 | 20230803 | 165600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 134 | 20230803 | 165500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 135 | 20230803 | 165400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 136 | 20230803 | 165300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 137 | 20230803 | 165200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 138 | 20230803 | 165100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 139 | 20230803 | 165000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 140 | 20230803 | 164900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 141 | 20230803 | 164800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 142 | 20230803 | 164700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 143 | 20230803 | 164600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 144 | 20230803 | 164500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 145 | 20230803 | 164400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 146 | 20230803 | 164300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 147 | 20230803 | 164200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 148 | 20230803 | 164100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 149 | 20230803 | 164000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 150 | 20230803 | 163900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 151 | 20230803 | 163800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 152 | 20230803 | 163700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 153 | 20230803 | 163600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 154 | 20230803 | 163500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 155 | 20230803 | 163400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 156 | 20230803 | 163300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 157 | 20230803 | 163200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 158 | 20230803 | 163100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 159 | 20230803 | 163000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 160 | 20230803 | 162900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 161 | 20230803 | 162800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 162 | 20230803 | 162700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 163 | 20230803 | 162600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 164 | 20230803 | 162500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 165 | 20230803 | 162400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 166 | 20230803 | 162300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 167 | 20230803 | 162200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 168 | 20230803 | 162100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 169 | 20230803 | 162000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 170 | 20230803 | 161900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 171 | 20230803 | 161800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 172 | 20230803 | 161700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 173 | 20230803 | 161600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 174 | 20230803 | 161500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 175 | 20230803 | 161400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 176 | 20230803 | 161300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 177 | 20230803 | 161200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 178 | 20230803 | 161100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 179 | 20230803 | 161000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 180 | 20230803 | 160900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 181 | 20230803 | 160800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 182 | 20230803 | 160700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 183 | 20230803 | 160600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20230803 | 160500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20230803 | 160400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20230803 | 160300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20230803 | 160200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20230803 | 160100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20230803 | 160000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20230803 | 155900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20230803 | 155800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20230803 | 155700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20230803 | 155600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 194 | 20230803 | 155500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 195 | 20230803 | 155400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 196 | 20230803 | 155300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 197 | 20230803 | 155200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 198 | 20230803 | 155100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 199 | 20230803 | 155000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 200 | 20230803 | 154900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 201 | 20230803 | 154800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 202 | 20230803 | 154700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 203 | 20230803 | 154600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 204 | 20230803 | 154500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 205 | 20230803 | 154400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 206 | 20230803 | 154300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 207 | 20230803 | 154200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 208 | 20230803 | 154100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 209 | 20230803 | 154000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 210 | 20230803 | 153900 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 211 | 20230803 | 153800 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 212 | 20230803 | 153700 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 213 | 20230803 | 153600 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 214 | 20230803 | 153500 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 215 | 20230803 | 153400 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 216 | 20230803 | 153300 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 217 | 20230803 | 153200 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 218 | 20230803 | 153100 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 0 |
| 219 | 20230803 | 153000 | 16957447300 | 155500 | 155500 | 155500 | 155500 | 9413 |
| 220 | 20230803 | 152900 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 221 | 20230803 | 152800 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 222 | 20230803 | 152700 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 223 | 20230803 | 152600 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 224 | 20230803 | 152500 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 225 | 20230803 | 152400 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 226 | 20230803 | 152300 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 227 | 20230803 | 152200 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 228 | 20230803 | 152100 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 229 | 20230803 | 152000 | 15493725800 | 155600 | 155600 | 155600 | 155600 | 0 |
| 230 | 20230803 | 151900 | 15493725800 | 155600 | 155500 | 155800 | 155400 | 424 |
| 231 | 20230803 | 151800 | 15427771900 | 155500 | 155600 | 155700 | 155500 | 181 |
| 232 | 20230803 | 151700 | 15399617600 | 155600 | 155600 | 155700 | 155500 | 50 |
| 233 | 20230803 | 151600 | 15391837800 | 155600 | 155500 | 155600 | 155400 | 175 |
| 234 | 20230803 | 151500 | 15364628900 | 155500 | 155600 | 155700 | 155500 | 409 |
| 235 | 20230803 | 151400 | 15301007800 | 155700 | 155600 | 155800 | 155600 | 186 |
| 236 | 20230803 | 151300 | 15272058300 | 155600 | 155600 | 155600 | 155500 | 45 |
| 237 | 20230803 | 151200 | 15265056400 | 155600 | 155500 | 155600 | 155400 | 401 |
| 238 | 20230803 | 151100 | 15202688300 | 155500 | 155500 | 155500 | 155400 | 169 |
| 239 | 20230803 | 151000 | 15176415900 | 155400 | 155400 | 155600 | 155400 | 84 |
| 240 | 20230803 | 150900 | 15163358600 | 155600 | 155600 | 155800 | 155300 | 1355 |
| 241 | 20230803 | 150800 | 14952574300 | 155700 | 155600 | 155700 | 155500 | 91 |
| 242 | 20230803 | 150700 | 14938415100 | 155500 | 155700 | 155700 | 155500 | 144 |
| 243 | 20230803 | 150600 | 14916019400 | 155600 | 155500 | 155700 | 155500 | 136 |
| 244 | 20230803 | 150500 | 14894854800 | 155600 | 155600 | 155600 | 155500 | 478 |
| 245 | 20230803 | 150400 | 14820507400 | 155600 | 155700 | 155700 | 155600 | 78 |
| 246 | 20230803 | 150300 | 14808368000 | 155600 | 155700 | 155700 | 155600 | 170 |
| 247 | 20230803 | 150200 | 14781915300 | 155700 | 155600 | 155700 | 155600 | 301 |
| 248 | 20230803 | 150100 | 14735071500 | 155700 | 155700 | 155700 | 155500 | 720 |
| 249 | 20230803 | 150000 | 14623022000 | 155700 | 155800 | 155800 | 155700 | 110 |
| 250 | 20230803 | 145900 | 14605889300 | 155800 | 155700 | 155800 | 155600 | 62 |
| 251 | 20230803 | 145800 | 14596235100 | 155700 | 155700 | 155800 | 155600 | 268 |
| 252 | 20230803 | 145700 | 14554507000 | 155800 | 155700 | 155800 | 155700 | 105 |
| 253 | 20230803 | 145600 | 14538149100 | 155800 | 155800 | 155800 | 155700 | 234 |
| 254 | 20230803 | 145500 | 14501692000 | 155900 | 155800 | 155900 | 155800 | 327 |
| 255 | 20230803 | 145400 | 14450713400 | 155800 | 155800 | 155900 | 155700 | 175 |
| 256 | 20230803 | 145300 | 14423448800 | 155700 | 155800 | 155800 | 155700 | 45 |
| 257 | 20230803 | 145200 | 14416438700 | 155800 | 155700 | 155800 | 155700 | 117 |
| 258 | 20230803 | 145100 | 14398212400 | 155800 | 155700 | 155800 | 155700 | 279 |
| 259 | 20230803 | 145000 | 14354767500 | 155700 | 155700 | 155700 | 155600 | 236 |
| 260 | 20230803 | 144900 | 14318026200 | 155700 | 155600 | 155700 | 155500 | 173 |
| 261 | 20230803 | 144800 | 14291107900 | 155700 | 155600 | 155700 | 155600 | 137 |
| 262 | 20230803 | 144700 | 14269788700 | 155600 | 155600 | 155700 | 155600 | 46 |
| 263 | 20230803 | 144600 | 14262628900 | 155700 | 155600 | 155700 | 155500 | 67 |
| 264 | 20230803 | 144500 | 14252201400 | 155500 | 155600 | 155600 | 155500 | 125 |
| 265 | 20230803 | 144400 | 14232757100 | 155500 | 155600 | 155600 | 155500 | 111 |
| 266 | 20230803 | 144300 | 14215486500 | 155600 | 155500 | 155600 | 155400 | 109 |
| 267 | 20230803 | 144200 | 14198528900 | 155400 | 155600 | 155700 | 155400 | 656 |
| 268 | 20230803 | 144100 | 14096436800 | 155800 | 155500 | 155800 | 155400 | 797 |
| 269 | 20230803 | 144000 | 13972425800 | 155400 | 155600 | 155800 | 155300 | 1316 |
| 270 | 20230803 | 143900 | 13767760600 | 155600 | 155900 | 155900 | 155600 | 489 |
| 271 | 20230803 | 143800 | 13691590500 | 155800 | 155900 | 155900 | 155800 | 345 |
| 272 | 20230803 | 143700 | 13637805200 | 155900 | 155800 | 155900 | 155800 | 250 |
| 273 | 20230803 | 143600 | 13598831400 | 155900 | 155900 | 155900 | 155800 | 474 |
| 274 | 20230803 | 143500 | 13524940600 | 156000 | 155900 | 156000 | 155900 | 37 |
| 275 | 20230803 | 143400 | 13519168700 | 156000 | 155900 | 156000 | 155900 | 623 |
| 276 | 20230803 | 143300 | 13422038200 | 155900 | 156000 | 156100 | 155900 | 468 |
| 277 | 20230803 | 143200 | 13349033200 | 156100 | 156100 | 156100 | 156100 | 74 |
| 278 | 20230803 | 143100 | 13337481800 | 156100 | 156200 | 156200 | 156100 | 87 |
| 279 | 20230803 | 143000 | 13323900200 | 156200 | 156200 | 156200 | 156100 | 360 |
| 280 | 20230803 | 142900 | 13267675500 | 156200 | 156100 | 156200 | 156100 | 305 |
| 281 | 20230803 | 142800 | 13220054500 | 156200 | 156200 | 156200 | 156100 | 259 |
| 282 | 20230803 | 142700 | 13179621600 | 156200 | 156200 | 156200 | 156100 | 182 |
| 283 | 20230803 | 142600 | 13151193600 | 156100 | 156100 | 156200 | 156000 | 293 |
| 284 | 20230803 | 142500 | 13105456600 | 156000 | 156100 | 156100 | 156000 | 1039 |
| 285 | 20230803 | 142400 | 12943353100 | 156000 | 156000 | 156100 | 156000 | 262 |
| 286 | 20230803 | 142300 | 12902480100 | 156000 | 155800 | 156100 | 155800 | 961 |
| 287 | 20230803 | 142200 | 12752645600 | 155800 | 155700 | 155800 | 155600 | 502 |
| 288 | 20230803 | 142100 | 12674504700 | 155700 | 155500 | 155700 | 155500 | 159 |
| 289 | 20230803 | 142000 | 12649763200 | 155600 | 155500 | 155600 | 155500 | 47 |
| 290 | 20230803 | 141900 | 12642450700 | 155500 | 155600 | 155600 | 155500 | 256 |
| 291 | 20230803 | 141800 | 12602628000 | 155600 | 155600 | 155600 | 155500 | 69 |
| 292 | 20230803 | 141700 | 12591891700 | 155600 | 155500 | 155600 | 155500 | 37 |
| 293 | 20230803 | 141600 | 12586135000 | 155600 | 155700 | 155700 | 155500 | 119 |
| 294 | 20230803 | 141500 | 12567621900 | 155500 | 155700 | 155700 | 155500 | 290 |
| 295 | 20230803 | 141400 | 12522500400 | 155700 | 155600 | 155700 | 155600 | 137 |
| 296 | 20230803 | 141300 | 12501183000 | 155600 | 155500 | 155600 | 155400 | 219 |
| 297 | 20230803 | 141200 | 12467113400 | 155400 | 155500 | 155500 | 155300 | 652 |
| 298 | 20230803 | 141100 | 12365746900 | 155500 | 155400 | 155500 | 155400 | 650 |
| 299 | 20230803 | 141000 | 12264735500 | 155400 | 155400 | 155500 | 155400 | 286 |
| 300 | 20230803 | 140900 | 12220288200 | 155300 | 155400 | 155400 | 155300 | 103 |
| 301 | 20230803 | 140800 | 12204287300 | 155500 | 155400 | 155500 | 155100 | 716 |
| 302 | 20230803 | 140700 | 12093097800 | 155400 | 155400 | 155500 | 155400 | 205 |
| 303 | 20230803 | 140600 | 12061240500 | 155400 | 155300 | 155400 | 155300 | 150 |
| 304 | 20230803 | 140500 | 12037937000 | 155400 | 155400 | 155400 | 155200 | 213 |
| 305 | 20230803 | 140400 | 12004869200 | 155300 | 155500 | 155500 | 155300 | 250 |
| 306 | 20230803 | 140300 | 11966033400 | 155500 | 155500 | 155600 | 155500 | 325 |
| 307 | 20230803 | 140200 | 11915495800 | 155600 | 155700 | 155700 | 155500 | 353 |
| 308 | 20230803 | 140100 | 11860580900 | 155600 | 155600 | 155600 | 155500 | 116 |
| 309 | 20230803 | 140000 | 11842531400 | 155600 | 155500 | 155600 | 155500 | 138 |
| 310 | 20230803 | 135900 | 11821069800 | 155500 | 155400 | 155500 | 155400 | 98 |
| 311 | 20230803 | 135800 | 11805833700 | 155300 | 155200 | 155400 | 155200 | 245 |
| 312 | 20230803 | 135700 | 11767788900 | 155300 | 155400 | 155400 | 155200 | 133 |
| 313 | 20230803 | 135600 | 11747132400 | 155300 | 155400 | 155500 | 155300 | 170 |
| 314 | 20230803 | 135500 | 11720721400 | 155400 | 155500 | 155500 | 155300 | 381 |
| 315 | 20230803 | 135400 | 11661526900 | 155400 | 155200 | 155400 | 155200 | 721 |
| 316 | 20230803 | 135300 | 11549555500 | 155200 | 155300 | 155400 | 155200 | 999 |
| 317 | 20230803 | 135200 | 11394430500 | 155400 | 155300 | 155400 | 155300 | 63 |
| 318 | 20230803 | 135100 | 11384642800 | 155300 | 155400 | 155400 | 155300 | 86 |
| 319 | 20230803 | 135000 | 11371279400 | 155400 | 155400 | 155400 | 155400 | 140 |
| 320 | 20230803 | 134900 | 11349523400 | 155400 | 155600 | 155600 | 155400 | 226 |
| 321 | 20230803 | 134800 | 11314378000 | 155600 | 155700 | 155800 | 155600 | 1430 |
| 322 | 20230803 | 134700 | 11091727500 | 155700 | 155700 | 155700 | 155600 | 259 |
| 323 | 20230803 | 134600 | 11051417800 | 155600 | 155700 | 155700 | 155600 | 242 |
| 324 | 20230803 | 134500 | 11013761100 | 155700 | 155600 | 155700 | 155600 | 422 |
| 325 | 20230803 | 134400 | 10948080400 | 155600 | 155600 | 155600 | 155600 | 89 |
| 326 | 20230803 | 134300 | 10934232000 | 155600 | 155500 | 155600 | 155500 | 58 |
| 327 | 20230803 | 134200 | 10925208500 | 155600 | 155600 | 155600 | 155600 | 1 |
| 328 | 20230803 | 134100 | 10925052900 | 155600 | 155600 | 155600 | 155500 | 367 |
| 329 | 20230803 | 134000 | 10867972700 | 155500 | 155400 | 155600 | 155400 | 619 |
| 330 | 20230803 | 133900 | 10771726100 | 155300 | 155400 | 155400 | 155300 | 64 |
| 331 | 20230803 | 133800 | 10761781900 | 155400 | 155400 | 155500 | 155300 | 408 |
| 332 | 20230803 | 133700 | 10698372400 | 155400 | 155300 | 155400 | 155300 | 248 |
| 333 | 20230803 | 133600 | 10659854200 | 155300 | 155200 | 155300 | 155100 | 197 |
| 334 | 20230803 | 133500 | 10629272400 | 155200 | 155200 | 155200 | 155200 | 9 |
| 335 | 20230803 | 133400 | 10627875600 | 155200 | 155300 | 155300 | 155100 | 508 |
| 336 | 20230803 | 133300 | 10549041600 | 155200 | 155100 | 155300 | 155000 | 697 |
| 337 | 20230803 | 133200 | 10440888800 | 155000 | 155100 | 155100 | 155000 | 67 |
| 338 | 20230803 | 133100 | 10430497700 | 155100 | 155200 | 155200 | 155100 | 20 |
| 339 | 20230803 | 133000 | 10427395600 | 155200 | 155100 | 155300 | 155100 | 203 |
| 340 | 20230803 | 132900 | 10395896100 | 155000 | 155100 | 155100 | 155000 | 49 |
| 341 | 20230803 | 132800 | 10388298900 | 155100 | 155100 | 155100 | 155100 | 14 |
| 342 | 20230803 | 132700 | 10386127500 | 155100 | 155100 | 155100 | 155100 | 214 |
| 343 | 20230803 | 132600 | 10352936100 | 155100 | 155200 | 155200 | 155100 | 353 |
| 344 | 20230803 | 132500 | 10298176300 | 155100 | 155200 | 155200 | 155100 | 6 |
| 345 | 20230803 | 132400 | 10297245500 | 155200 | 155200 | 155200 | 155100 | 87 |
| 346 | 20230803 | 132300 | 10283744100 | 155100 | 155300 | 155400 | 155100 | 356 |
| 347 | 20230803 | 132200 | 10228466100 | 155300 | 155200 | 155300 | 155200 | 406 |
| 348 | 20230803 | 132100 | 10165446400 | 155200 | 155200 | 155200 | 155200 | 40 |
| 349 | 20230803 | 132000 | 10159238400 | 155200 | 155200 | 155200 | 155200 | 115 |
| 350 | 20230803 | 131900 | 10141390400 | 155100 | 155200 | 155300 | 155100 | 429 |
| 351 | 20230803 | 131800 | 10074808800 | 155200 | 155400 | 155400 | 155200 | 306 |
| 352 | 20230803 | 131700 | 10027292300 | 155400 | 155400 | 155400 | 155400 | 9 |
| 353 | 20230803 | 131600 | 10025893700 | 155300 | 155400 | 155400 | 155200 | 284 |
| 354 | 20230803 | 131500 | 9981784200 | 155300 | 155400 | 155400 | 155300 | 182 |
| 355 | 20230803 | 131400 | 9953516800 | 155400 | 155300 | 155400 | 155300 | 141 |
| 356 | 20230803 | 131300 | 9931605900 | 155300 | 155300 | 155300 | 155200 | 86 |
| 357 | 20230803 | 131200 | 9918250800 | 155300 | 155300 | 155300 | 155200 | 148 |
| 358 | 20230803 | 131100 | 9895266800 | 155300 | 155300 | 155300 | 155300 | 31 |
| 359 | 20230803 | 131000 | 9890452500 | 155300 | 155300 | 155300 | 155300 | 146 |
| 360 | 20230803 | 130900 | 9867778700 | 155200 | 155300 | 155300 | 155200 | 40 |
| 361 | 20230803 | 130800 | 9861567500 | 155200 | 155300 | 155400 | 155200 | 196 |
| 362 | 20230803 | 130700 | 9831121800 | 155300 | 155300 | 155300 | 155300 | 135 |
| 363 | 20230803 | 130600 | 9810156300 | 155300 | 155200 | 155300 | 155200 | 204 |
| 364 | 20230803 | 130500 | 9778493800 | 155100 | 155300 | 155300 | 155100 | 45 |
| 365 | 20230803 | 130400 | 9771510000 | 155200 | 155400 | 155400 | 155100 | 389 |
| 366 | 20230803 | 130300 | 9711119300 | 155300 | 155300 | 155400 | 155200 | 246 |
| 367 | 20230803 | 130200 | 9672925200 | 155300 | 155500 | 155500 | 155300 | 479 |
| 368 | 20230803 | 130100 | 9598507300 | 155500 | 155500 | 155500 | 155500 | 21 |
| 369 | 20230803 | 130000 | 9595241800 | 155500 | 155500 | 155500 | 155400 | 80 |
| 370 | 20230803 | 125900 | 9582802300 | 155400 | 155400 | 155500 | 155400 | 26 |
| 371 | 20230803 | 125800 | 9578760300 | 155400 | 155400 | 155500 | 155400 | 97 |
| 372 | 20230803 | 125700 | 9563678600 | 155400 | 155400 | 155500 | 155400 | 123 |
| 373 | 20230803 | 125600 | 9544562900 | 155400 | 155400 | 155400 | 155200 | 319 |
| 374 | 20230803 | 125500 | 9495022200 | 155400 | 155500 | 155500 | 155300 | 153 |
| 375 | 20230803 | 125400 | 9471245500 | 155500 | 155500 | 155500 | 155400 | 76 |
| 376 | 20230803 | 125300 | 9459427800 | 155500 | 155500 | 155500 | 155500 | 171 |
| 377 | 20230803 | 125200 | 9432837300 | 155600 | 155500 | 155600 | 155400 | 90 |
| 378 | 20230803 | 125100 | 9418841200 | 155500 | 155500 | 155500 | 155400 | 150 |
| 379 | 20230803 | 125000 | 9395521100 | 155500 | 155500 | 155500 | 155500 | 93 |
| 380 | 20230803 | 124900 | 9381059600 | 155400 | 155500 | 155500 | 155400 | 266 |
| 381 | 20230803 | 124800 | 9339707400 | 155400 | 155200 | 155400 | 155200 | 253 |
| 382 | 20230803 | 124700 | 9300410500 | 155300 | 155200 | 155300 | 155200 | 214 |
| 383 | 20230803 | 124600 | 9267176900 | 155200 | 155300 | 155300 | 155200 | 171 |
| 384 | 20230803 | 124500 | 9240632600 | 155200 | 155200 | 155300 | 155200 | 558 |
| 385 | 20230803 | 124400 | 9154024400 | 155100 | 155100 | 155200 | 155100 | 25 |
| 386 | 20230803 | 124300 | 9150145000 | 155100 | 155200 | 155200 | 155100 | 115 |
| 387 | 20230803 | 124200 | 9132306700 | 155100 | 155100 | 155200 | 155100 | 67 |
| 388 | 20230803 | 124100 | 9121909200 | 155100 | 155200 | 155200 | 155100 | 32 |
| 389 | 20230803 | 124000 | 9116943500 | 155200 | 155100 | 155200 | 155100 | 13 |
| 390 | 20230803 | 123900 | 9114927100 | 155100 | 155000 | 155200 | 154900 | 160 |
| 391 | 20230803 | 123800 | 9090125700 | 155000 | 155000 | 155000 | 154900 | 62 |
| 392 | 20230803 | 123700 | 9080518700 | 154900 | 154900 | 155000 | 154900 | 60 |
| 393 | 20230803 | 123600 | 9071223300 | 154900 | 154900 | 155000 | 154800 | 169 |
| 394 | 20230803 | 123500 | 9045044300 | 154900 | 155000 | 155000 | 154900 | 28 |
| 395 | 20230803 | 123400 | 9040704800 | 155000 | 155100 | 155200 | 154900 | 146 |
| 396 | 20230803 | 123300 | 9018074500 | 155100 | 154900 | 155300 | 154900 | 43 |
| 397 | 20230803 | 123200 | 9011404600 | 154900 | 155200 | 155300 | 154900 | 577 |
| 398 | 20230803 | 123100 | 8921946600 | 155300 | 155200 | 155300 | 155200 | 29 |
| 399 | 20230803 | 123000 | 8917443500 | 155300 | 155400 | 155400 | 155200 | 86 |
| 400 | 20230803 | 122900 | 8904087600 | 155300 | 155400 | 155500 | 155300 | 199 |
| 401 | 20230803 | 122800 | 8873162200 | 155500 | 155400 | 155500 | 155400 | 274 |
| 402 | 20230803 | 122700 | 8830580400 | 155400 | 155300 | 155400 | 155200 | 363 |
| 403 | 20230803 | 122600 | 8774207200 | 155200 | 155200 | 155300 | 155200 | 271 |
| 404 | 20230803 | 122500 | 8732123000 | 155300 | 155300 | 155300 | 155200 | 17 |
| 405 | 20230803 | 122400 | 8729483200 | 155300 | 155300 | 155300 | 155200 | 72 |
| 406 | 20230803 | 122300 | 8718306200 | 155300 | 155200 | 155300 | 155100 | 75 |
| 407 | 20230803 | 122200 | 8706666800 | 155200 | 155200 | 155200 | 155200 | 81 |
| 408 | 20230803 | 122100 | 8694095600 | 155200 | 155000 | 155200 | 155000 | 27 |
| 409 | 20230803 | 122000 | 8689907800 | 155100 | 154900 | 155200 | 154900 | 23 |
| 410 | 20230803 | 121900 | 8686340400 | 154900 | 155200 | 155200 | 154900 | 258 |
| 411 | 20230803 | 121800 | 8646355000 | 155200 | 155200 | 155300 | 155200 | 260 |
| 412 | 20230803 | 121700 | 8606002200 | 155300 | 155200 | 155300 | 155200 | 24 |
| 413 | 20230803 | 121600 | 8602275600 | 155200 | 155300 | 155300 | 155200 | 70 |
| 414 | 20230803 | 121500 | 8591409800 | 155300 | 155300 | 155300 | 155200 | 58 |
| 415 | 20230803 | 121400 | 8582406500 | 155300 | 155200 | 155300 | 155200 | 34 |
| 416 | 20230803 | 121300 | 8577127500 | 155200 | 155200 | 155300 | 155200 | 105 |
| 417 | 20230803 | 121200 | 8560829100 | 155300 | 155300 | 155300 | 155200 | 45 |
| 418 | 20230803 | 121100 | 8553841200 | 155300 | 155200 | 155300 | 155200 | 44 |
| 419 | 20230803 | 121000 | 8547008400 | 155300 | 155300 | 155300 | 155200 | 32 |
| 420 | 20230803 | 120900 | 8542040200 | 155200 | 155200 | 155300 | 155100 | 147 |
| 421 | 20230803 | 120800 | 8519225100 | 155100 | 155200 | 155200 | 155100 | 23 |
| 422 | 20230803 | 120700 | 8515655700 | 155200 | 155200 | 155200 | 155100 | 19 |
| 423 | 20230803 | 120600 | 8512707800 | 155200 | 155000 | 155200 | 155000 | 45 |
| 424 | 20230803 | 120500 | 8505727100 | 155200 | 155000 | 155200 | 155000 | 118 |
| 425 | 20230803 | 120400 | 8487433300 | 154900 | 155000 | 155000 | 154800 | 779 |
| 426 | 20230803 | 120300 | 8366826500 | 155000 | 154800 | 155000 | 154800 | 39 |
| 427 | 20230803 | 120200 | 8360785100 | 154800 | 154900 | 155000 | 154800 | 296 |
| 428 | 20230803 | 120100 | 8314915000 | 155000 | 155100 | 155100 | 154900 | 470 |
| 429 | 20230803 | 120000 | 8242077500 | 155000 | 155100 | 155200 | 155000 | 163 |
| 430 | 20230803 | 115900 | 8216796100 | 155100 | 155100 | 155200 | 155100 | 144 |
| 431 | 20230803 | 115800 | 8194459100 | 155100 | 155200 | 155200 | 155100 | 29 |
| 432 | 20230803 | 115700 | 8189959500 | 155200 | 155200 | 155200 | 155100 | 13 |
| 433 | 20230803 | 115600 | 8187942400 | 155200 | 155100 | 155200 | 155100 | 24 |
| 434 | 20230803 | 115500 | 8184218300 | 155200 | 155200 | 155200 | 155200 | 38 |
| 435 | 20230803 | 115400 | 8178320700 | 155100 | 155100 | 155100 | 155100 | 44 |
| 436 | 20230803 | 115300 | 8171496300 | 155000 | 154900 | 155200 | 154900 | 416 |
| 437 | 20230803 | 115200 | 8107022900 | 155000 | 155000 | 155000 | 155000 | 58 |
| 438 | 20230803 | 115100 | 8098032900 | 154900 | 155000 | 155200 | 154900 | 32 |
| 439 | 20230803 | 115000 | 8093070900 | 155000 | 154800 | 155000 | 154800 | 212 |
| 440 | 20230803 | 114900 | 8060251700 | 154800 | 155000 | 155000 | 154800 | 249 |
| 441 | 20230803 | 114800 | 8021678700 | 155100 | 155200 | 155200 | 155000 | 121 |
| 442 | 20230803 | 114700 | 8002913300 | 155200 | 155100 | 155300 | 155100 | 70 |
| 443 | 20230803 | 114600 | 7992047100 | 155100 | 155100 | 155200 | 155000 | 204 |
| 444 | 20230803 | 114500 | 7960418600 | 155200 | 155100 | 155200 | 155100 | 47 |
| 445 | 20230803 | 114400 | 7953125000 | 155200 | 155000 | 155200 | 155000 | 33 |
| 446 | 20230803 | 114300 | 7948004700 | 155000 | 155000 | 155000 | 155000 | 15 |
| 447 | 20230803 | 114200 | 7945679700 | 155100 | 155100 | 155200 | 154900 | 283 |
| 448 | 20230803 | 114100 | 7901829300 | 155100 | 155200 | 155200 | 155100 | 105 |
| 449 | 20230803 | 114000 | 7885543600 | 155100 | 155100 | 155200 | 155100 | 78 |
| 450 | 20230803 | 113900 | 7873444000 | 155100 | 155100 | 155100 | 155000 | 88 |
| 451 | 20230803 | 113800 | 7859796300 | 155100 | 155100 | 155200 | 155100 | 72 |
| 452 | 20230803 | 113700 | 7848627700 | 155100 | 155000 | 155100 | 154900 | 150 |
| 453 | 20230803 | 113600 | 7825383200 | 155000 | 155100 | 155100 | 155000 | 39 |
| 454 | 20230803 | 113500 | 7819335800 | 155100 | 155000 | 155200 | 155000 | 38 |
| 455 | 20230803 | 113400 | 7813442600 | 155000 | 155100 | 155100 | 154900 | 197 |
| 456 | 20230803 | 113300 | 7782907800 | 155000 | 155100 | 155100 | 155000 | 113 |
| 457 | 20230803 | 113200 | 7765390800 | 155000 | 155000 | 155000 | 155000 | 38 |
| 458 | 20230803 | 113100 | 7759500800 | 155000 | 155100 | 155200 | 155000 | 184 |
| 459 | 20230803 | 113000 | 7730965700 | 155200 | 155200 | 155200 | 155100 | 29 |
| 460 | 20230803 | 112900 | 7726465400 | 155100 | 155100 | 155200 | 155100 | 19 |
| 461 | 20230803 | 112800 | 7723518200 | 155200 | 155200 | 155200 | 155100 | 457 |
| 462 | 20230803 | 112700 | 7652622800 | 155200 | 155500 | 155500 | 155200 | 284 |
| 463 | 20230803 | 112600 | 7608515800 | 155500 | 155500 | 155600 | 155500 | 115 |
| 464 | 20230803 | 112500 | 7590631400 | 155600 | 155600 | 155600 | 155600 | 247 |
| 465 | 20230803 | 112400 | 7552198200 | 155600 | 155600 | 155600 | 155600 | 31 |
| 466 | 20230803 | 112300 | 7547374600 | 155600 | 155500 | 155600 | 155500 | 119 |
| 467 | 20230803 | 112200 | 7528860900 | 155500 | 155300 | 155500 | 155300 | 301 |
| 468 | 20230803 | 112100 | 7482057600 | 155400 | 155300 | 155400 | 155300 | 135 |
| 469 | 20230803 | 112000 | 7461078800 | 155300 | 155300 | 155400 | 155300 | 27 |
| 470 | 20230803 | 111900 | 7456883600 | 155300 | 155400 | 155400 | 155300 | 41 |
| 471 | 20230803 | 111800 | 7450514200 | 155300 | 155200 | 155400 | 155200 | 11 |
| 472 | 20230803 | 111700 | 7448805800 | 155300 | 155300 | 155400 | 155200 | 46 |
| 473 | 20230803 | 111600 | 7441662200 | 155300 | 155300 | 155500 | 155300 | 118 |
| 474 | 20230803 | 111500 | 7423333700 | 155300 | 155200 | 155300 | 155200 | 683 |
| 475 | 20230803 | 111400 | 7317273800 | 155300 | 155300 | 155300 | 155200 | 22 |
| 476 | 20230803 | 111300 | 7313857300 | 155200 | 155200 | 155200 | 155000 | 379 |
| 477 | 20230803 | 111200 | 7255062900 | 155200 | 155200 | 155300 | 155200 | 102 |
| 478 | 20230803 | 111100 | 7239230900 | 155100 | 155300 | 155300 | 155100 | 111 |
| 479 | 20230803 | 111000 | 7222006800 | 155300 | 155300 | 155300 | 155100 | 337 |
| 480 | 20230803 | 110900 | 7169701800 | 155300 | 155300 | 155700 | 155200 | 475 |
| 481 | 20230803 | 110800 | 7095886500 | 155300 | 155300 | 155300 | 155200 | 57 |
| 482 | 20230803 | 110700 | 7087036100 | 155300 | 155400 | 155400 | 155300 | 152 |
| 483 | 20230803 | 110600 | 7063430200 | 155300 | 155300 | 155400 | 155300 | 40 |
| 484 | 20230803 | 110500 | 7057215800 | 155400 | 155400 | 155500 | 155300 | 459 |
| 485 | 20230803 | 110400 | 6985876800 | 155300 | 155400 | 155400 | 155300 | 546 |
| 486 | 20230803 | 110300 | 6901049000 | 155400 | 155400 | 155400 | 155300 | 31 |
| 487 | 20230803 | 110200 | 6896232600 | 155400 | 155300 | 155400 | 155300 | 102 |
| 488 | 20230803 | 110100 | 6880391800 | 155300 | 155200 | 155300 | 155100 | 231 |
| 489 | 20230803 | 110000 | 6844541600 | 155300 | 154900 | 155300 | 154900 | 29 |
| 490 | 20230803 | 105900 | 6840041900 | 155000 | 155300 | 155300 | 155000 | 89 |
| 491 | 20230803 | 105800 | 6826222700 | 155400 | 155100 | 155400 | 154700 | 1263 |
| 492 | 20230803 | 105700 | 6630296100 | 155200 | 155200 | 155200 | 155000 | 168 |
| 493 | 20230803 | 105600 | 6604243100 | 155300 | 155200 | 155300 | 155000 | 222 |
| 494 | 20230803 | 105500 | 6569800400 | 155200 | 155400 | 155400 | 155200 | 353 |
| 495 | 20230803 | 105400 | 6514981700 | 155400 | 155400 | 155400 | 155300 | 41 |
| 496 | 20230803 | 105300 | 6508612400 | 155400 | 155400 | 155500 | 155300 | 341 |
| 497 | 20230803 | 105200 | 6455619300 | 155500 | 155500 | 155500 | 155400 | 175 |
| 498 | 20230803 | 105100 | 6428407300 | 155400 | 155500 | 155700 | 155400 | 479 |
| 499 | 20230803 | 105000 | 6353909400 | 155500 | 155500 | 155500 | 155500 | 11 |
| 500 | 20230803 | 104900 | 6352198900 | 155300 | 155600 | 155600 | 155300 | 54 |
| 501 | 20230803 | 104800 | 6343806700 | 155600 | 155500 | 155600 | 155500 | 11 |
| 502 | 20230803 | 104700 | 6342096100 | 155700 | 155500 | 155800 | 155300 | 1112 |
| 503 | 20230803 | 104600 | 6169197000 | 155400 | 155600 | 155700 | 155400 | 77 |
| 504 | 20230803 | 104500 | 6157221200 | 155600 | 155800 | 155800 | 155400 | 383 |
| 505 | 20230803 | 104400 | 6097616300 | 156000 | 155900 | 156000 | 155400 | 2025 |
| 506 | 20230803 | 104300 | 5782451400 | 155900 | 155900 | 155900 | 155800 | 484 |
| 507 | 20230803 | 104200 | 5707021400 | 156000 | 156000 | 156000 | 155900 | 23 |
| 508 | 20230803 | 104100 | 5703434000 | 156000 | 156100 | 156100 | 155900 | 357 |
| 509 | 20230803 | 104000 | 5647741000 | 156100 | 156000 | 156100 | 156000 | 140 |
| 510 | 20230803 | 103900 | 5625898900 | 156000 | 156000 | 156100 | 156000 | 57 |
| 511 | 20230803 | 103800 | 5617005400 | 156100 | 156000 | 156100 | 156000 | 40 |
| 512 | 20230803 | 103700 | 5610763900 | 156000 | 156000 | 156100 | 156000 | 117 |
| 513 | 20230803 | 103600 | 5592511100 | 156000 | 156100 | 156200 | 156000 | 20 |
| 514 | 20230803 | 103500 | 5589390300 | 156200 | 156200 | 156200 | 156100 | 148 |
| 515 | 20230803 | 103400 | 5566285600 | 156200 | 156000 | 156200 | 156000 | 69 |
| 516 | 20230803 | 103300 | 5555509100 | 156000 | 156200 | 156200 | 156000 | 159 |
| 517 | 20230803 | 103200 | 5530690000 | 156100 | 156100 | 156200 | 156100 | 24 |
| 518 | 20230803 | 103100 | 5526943400 | 156100 | 156100 | 156200 | 156100 | 287 |
| 519 | 20230803 | 103000 | 5482128100 | 156200 | 156100 | 156200 | 156100 | 80 |
| 520 | 20230803 | 102900 | 5469638000 | 156200 | 156000 | 156300 | 156000 | 179 |
| 521 | 20230803 | 102800 | 5441690500 | 156000 | 155900 | 156000 | 155900 | 52 |
| 522 | 20230803 | 102700 | 5433583500 | 155900 | 156100 | 156100 | 155800 | 239 |
| 523 | 20230803 | 102600 | 5396303900 | 156100 | 156200 | 156400 | 156100 | 185 |
| 524 | 20230803 | 102500 | 5367396000 | 156300 | 156200 | 156600 | 156100 | 592 |
| 525 | 20230803 | 102400 | 5274817300 | 156200 | 156200 | 156200 | 156100 | 38 |
| 526 | 20230803 | 102300 | 5268882100 | 156200 | 156000 | 156200 | 155900 | 797 |
| 527 | 20230803 | 102200 | 5144473000 | 156000 | 156100 | 156100 | 156000 | 126 |
| 528 | 20230803 | 102100 | 5124815100 | 156000 | 156000 | 156100 | 156000 | 159 |
| 529 | 20230803 | 102000 | 5100008700 | 156000 | 155900 | 156100 | 155900 | 553 |
| 530 | 20230803 | 101900 | 5013742100 | 155900 | 155600 | 156000 | 155600 | 539 |
| 531 | 20230803 | 101800 | 4929787400 | 155700 | 155600 | 155700 | 155600 | 12 |
| 532 | 20230803 | 101700 | 4927919500 | 155700 | 155800 | 155800 | 155600 | 201 |
| 533 | 20230803 | 101600 | 4896623700 | 155700 | 155500 | 155700 | 155500 | 377 |
| 534 | 20230803 | 101500 | 4837955200 | 155500 | 155400 | 155500 | 155400 | 45 |
| 535 | 20230803 | 101400 | 4830960100 | 155400 | 155600 | 155600 | 155200 | 377 |
| 536 | 20230803 | 101300 | 4772413800 | 155500 | 155500 | 155600 | 155500 | 180 |
| 537 | 20230803 | 101200 | 4744420300 | 155600 | 155400 | 155600 | 155400 | 89 |
| 538 | 20230803 | 101100 | 4730579800 | 155300 | 155000 | 155300 | 155000 | 101 |
| 539 | 20230803 | 101000 | 4714918800 | 155000 | 155000 | 155100 | 155000 | 437 |
| 540 | 20230803 | 100900 | 4647183700 | 155100 | 155100 | 155100 | 155000 | 88 |
| 541 | 20230803 | 100800 | 4633542100 | 155100 | 155100 | 155100 | 155000 | 22 |
| 542 | 20230803 | 100700 | 4630130600 | 155100 | 155200 | 155200 | 154800 | 39 |
| 543 | 20230803 | 100600 | 4624084500 | 155200 | 154900 | 155400 | 154900 | 876 |
| 544 | 20230803 | 100500 | 4488073500 | 154900 | 155200 | 155200 | 154900 | 700 |
| 545 | 20230803 | 100400 | 4379550400 | 155300 | 155200 | 155300 | 155200 | 144 |
| 546 | 20230803 | 100300 | 4357201500 | 155200 | 155200 | 155200 | 155100 | 78 |
| 547 | 20230803 | 100200 | 4345099600 | 155200 | 155000 | 155200 | 155000 | 85 |
| 548 | 20230803 | 100100 | 4331913900 | 155000 | 155100 | 155200 | 154800 | 174 |
| 549 | 20230803 | 100000 | 4304953300 | 155300 | 154800 | 155500 | 154700 | 752 |
| 550 | 20230803 | 095900 | 4188364700 | 154900 | 154800 | 154900 | 154700 | 232 |
| 551 | 20230803 | 095800 | 4152450200 | 154800 | 154800 | 154900 | 154700 | 390 |
| 552 | 20230803 | 095700 | 4092075500 | 154700 | 155100 | 155200 | 154700 | 1172 |
| 553 | 20230803 | 095600 | 3910377900 | 155100 | 155100 | 155100 | 155100 | 452 |
| 554 | 20230803 | 095500 | 3840272700 | 155100 | 155500 | 155500 | 155100 | 2043 |
| 555 | 20230803 | 095400 | 3522890800 | 155500 | 155500 | 155500 | 155400 | 131 |
| 556 | 20230803 | 095300 | 3502520900 | 155400 | 155400 | 155500 | 155200 | 265 |
| 557 | 20230803 | 095200 | 3461342500 | 155400 | 155400 | 155400 | 155200 | 28 |
| 558 | 20230803 | 095100 | 3456993100 | 155400 | 155200 | 155400 | 155200 | 157 |
| 559 | 20230803 | 095000 | 3432617500 | 155300 | 155300 | 155400 | 155200 | 369 |
| 560 | 20230803 | 094900 | 3375317900 | 155300 | 155300 | 155400 | 155300 | 347 |
| 561 | 20230803 | 094800 | 3321407000 | 155300 | 155300 | 155300 | 155200 | 237 |
| 562 | 20230803 | 094700 | 3284601000 | 155300 | 155300 | 155300 | 155200 | 126 |
| 563 | 20230803 | 094600 | 3265033600 | 155300 | 155200 | 155300 | 155100 | 464 |
| 564 | 20230803 | 094500 | 3193027000 | 155200 | 155200 | 155200 | 155100 | 34 |
| 565 | 20230803 | 094400 | 3187750500 | 155200 | 155200 | 155200 | 155100 | 33 |
| 566 | 20230803 | 094300 | 3182629500 | 155200 | 155000 | 155200 | 154900 | 222 |
| 567 | 20230803 | 094200 | 3148196700 | 154900 | 155200 | 155200 | 154900 | 1104 |
| 568 | 20230803 | 094100 | 2977088500 | 155200 | 155100 | 155200 | 155100 | 92 |
| 569 | 20230803 | 094000 | 2962817600 | 155200 | 155100 | 155200 | 155100 | 113 |
| 570 | 20230803 | 093900 | 2945284700 | 155100 | 155200 | 155200 | 155100 | 103 |
| 571 | 20230803 | 093800 | 2929308200 | 155100 | 155100 | 155200 | 155100 | 84 |
| 572 | 20230803 | 093700 | 2916277900 | 155200 | 155200 | 155200 | 155200 | 82 |
| 573 | 20230803 | 093600 | 2903551500 | 155200 | 155200 | 155200 | 155100 | 18 |
| 574 | 20230803 | 093500 | 2900758900 | 155200 | 155200 | 155200 | 155100 | 78 |
| 575 | 20230803 | 093400 | 2888656800 | 155200 | 155300 | 155300 | 155200 | 268 |
| 576 | 20230803 | 093300 | 2847062300 | 155200 | 155200 | 155300 | 155200 | 19 |
| 577 | 20230803 | 093200 | 2844113100 | 155300 | 155100 | 155300 | 155100 | 427 |
| 578 | 20230803 | 093100 | 2777821700 | 155200 | 155400 | 155400 | 154900 | 748 |
| 579 | 20230803 | 093000 | 2661788300 | 155400 | 155000 | 155400 | 155000 | 388 |
| 580 | 20230803 | 092900 | 2601535800 | 155200 | 155000 | 155200 | 155000 | 21 |
| 581 | 20230803 | 092800 | 2598276800 | 155000 | 154900 | 155200 | 154800 | 334 |
| 582 | 20230803 | 092700 | 2546527900 | 154900 | 154900 | 155000 | 154800 | 191 |
| 583 | 20230803 | 092600 | 2516948300 | 155000 | 155200 | 155200 | 155000 | 482 |
| 584 | 20230803 | 092500 | 2442189300 | 155300 | 155400 | 155500 | 155300 | 268 |
| 585 | 20230803 | 092400 | 2400553800 | 155300 | 155100 | 155300 | 155100 | 51 |
| 586 | 20230803 | 092300 | 2392634500 | 155100 | 155100 | 155400 | 155100 | 45 |
| 587 | 20230803 | 092200 | 2385646700 | 154900 | 155000 | 155300 | 154900 | 99 |
| 588 | 20230803 | 092100 | 2370285100 | 155000 | 154900 | 155500 | 154800 | 763 |
| 589 | 20230803 | 092000 | 2251937200 | 154800 | 154400 | 154800 | 154400 | 471 |
| 590 | 20230803 | 091900 | 2179039400 | 154500 | 154600 | 154600 | 154400 | 193 |
| 591 | 20230803 | 091800 | 2149216100 | 154600 | 154500 | 154600 | 154500 | 234 |
| 592 | 20230803 | 091700 | 2113055100 | 154600 | 154700 | 154800 | 154600 | 367 |
| 593 | 20230803 | 091600 | 2056305800 | 154800 | 154600 | 154800 | 154400 | 551 |
| 594 | 20230803 | 091500 | 1971199000 | 154600 | 154900 | 154900 | 154500 | 731 |
| 595 | 20230803 | 091400 | 1858118800 | 155000 | 155100 | 155100 | 155000 | 183 |
| 596 | 20230803 | 091300 | 1829750700 | 155100 | 155100 | 155100 | 155000 | 481 |
| 597 | 20230803 | 091200 | 1755157000 | 155100 | 155200 | 155200 | 155100 | 640 |
| 598 | 20230803 | 091100 | 1655832500 | 155100 | 155600 | 155600 | 155100 | 1049 |
| 599 | 20230803 | 091000 | 1492993800 | 155500 | 155900 | 156000 | 155500 | 377 |
| 600 | 20230803 | 090900 | 1434251300 | 156000 | 155600 | 156000 | 155500 | 555 |
| 601 | 20230803 | 090800 | 1347749700 | 155600 | 155700 | 156000 | 155500 | 1032 |
| 602 | 20230803 | 090700 | 1187004700 | 155700 | 155600 | 155700 | 155400 | 392 |
| 603 | 20230803 | 090600 | 1126015900 | 155600 | 155700 | 155700 | 155400 | 480 |
| 604 | 20230803 | 090500 | 1051329600 | 155600 | 155300 | 155600 | 155100 | 559 |
| 605 | 20230803 | 090400 | 964476100 | 155300 | 155400 | 155400 | 155000 | 471 |
| 606 | 20230803 | 090300 | 891359000 | 155400 | 155000 | 155700 | 155000 | 709 |
| 607 | 20230803 | 090200 | 781256500 | 155100 | 154600 | 155100 | 154500 | 913 |
| 608 | 20230803 | 090100 | 640085300 | 154600 | 154200 | 155100 | 154200 | 955 |
| 609 | 20230803 | 090000 | 492426200 | 154100 | 154600 | 155300 | 154100 | 3181 |