34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 3 | 20230803 | 184000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 4 | 20230803 | 183900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 5 | 20230803 | 183800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 6 | 20230803 | 183700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 7 | 20230803 | 183600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 8 | 20230803 | 183500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 9 | 20230803 | 183400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 10 | 20230803 | 183300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 11 | 20230803 | 183200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 12 | 20230803 | 183100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 13 | 20230803 | 183000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 14 | 20230803 | 182900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 15 | 20230803 | 182800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 16 | 20230803 | 182700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 17 | 20230803 | 182600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 18 | 20230803 | 182500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 19 | 20230803 | 182400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 20 | 20230803 | 182300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 21 | 20230803 | 182200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 22 | 20230803 | 182100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 23 | 20230803 | 182000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 24 | 20230803 | 181900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 25 | 20230803 | 181800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 26 | 20230803 | 181700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 27 | 20230803 | 181600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 28 | 20230803 | 181500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 29 | 20230803 | 181400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 30 | 20230803 | 181300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 31 | 20230803 | 181200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 32 | 20230803 | 181100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 33 | 20230803 | 181000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 34 | 20230803 | 180900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 35 | 20230803 | 180800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 36 | 20230803 | 180700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 37 | 20230803 | 180600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 38 | 20230803 | 180500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 39 | 20230803 | 180400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 40 | 20230803 | 180300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 41 | 20230803 | 180200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 42 | 20230803 | 180100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 43 | 20230803 | 180000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 44 | 20230803 | 175900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 45 | 20230803 | 175800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 46 | 20230803 | 175700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 47 | 20230803 | 175600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 48 | 20230803 | 175500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 49 | 20230803 | 175400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 50 | 20230803 | 175300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 51 | 20230803 | 175200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 52 | 20230803 | 175100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 53 | 20230803 | 175000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 54 | 20230803 | 174900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 55 | 20230803 | 174800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 56 | 20230803 | 174700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 57 | 20230803 | 174600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 58 | 20230803 | 174500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 59 | 20230803 | 174400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 60 | 20230803 | 174300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 61 | 20230803 | 174200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 62 | 20230803 | 174100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 63 | 20230803 | 174000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 64 | 20230803 | 173900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 65 | 20230803 | 173800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 66 | 20230803 | 173700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 67 | 20230803 | 173600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 68 | 20230803 | 173500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 69 | 20230803 | 173400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 70 | 20230803 | 173300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 71 | 20230803 | 173200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 72 | 20230803 | 173100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 73 | 20230803 | 173000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 74 | 20230803 | 172900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 75 | 20230803 | 172800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 76 | 20230803 | 172700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 77 | 20230803 | 172600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 78 | 20230803 | 172500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 79 | 20230803 | 172400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 80 | 20230803 | 172300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 81 | 20230803 | 172200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 82 | 20230803 | 172100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 83 | 20230803 | 172000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 84 | 20230803 | 171900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 85 | 20230803 | 171800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 86 | 20230803 | 171700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 87 | 20230803 | 171600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 88 | 20230803 | 171500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 89 | 20230803 | 171400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 90 | 20230803 | 171300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 91 | 20230803 | 171200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 92 | 20230803 | 171100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 93 | 20230803 | 171000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 94 | 20230803 | 170900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 95 | 20230803 | 170800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 96 | 20230803 | 170700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 97 | 20230803 | 170600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 98 | 20230803 | 170500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 99 | 20230803 | 170400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 100 | 20230803 | 170300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 101 | 20230803 | 170200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 102 | 20230803 | 170100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 103 | 20230803 | 170000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 104 | 20230803 | 165900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 105 | 20230803 | 165800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 106 | 20230803 | 165700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 107 | 20230803 | 165600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 108 | 20230803 | 165500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 109 | 20230803 | 165400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 110 | 20230803 | 165300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 111 | 20230803 | 165200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 112 | 20230803 | 165100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 113 | 20230803 | 165000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 114 | 20230803 | 164900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 115 | 20230803 | 164800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 116 | 20230803 | 164700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 117 | 20230803 | 164600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 118 | 20230803 | 164500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 119 | 20230803 | 164400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 120 | 20230803 | 164300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 121 | 20230803 | 164200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 122 | 20230803 | 164100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 123 | 20230803 | 164000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 124 | 20230803 | 163900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 125 | 20230803 | 163800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 126 | 20230803 | 163700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 127 | 20230803 | 163600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 128 | 20230803 | 163500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 129 | 20230803 | 163400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 130 | 20230803 | 163300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 131 | 20230803 | 163200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 132 | 20230803 | 163100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 133 | 20230803 | 163000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 134 | 20230803 | 162900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 135 | 20230803 | 162800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 136 | 20230803 | 162700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 137 | 20230803 | 162600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 138 | 20230803 | 162500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 139 | 20230803 | 162400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 140 | 20230803 | 162300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 141 | 20230803 | 162200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 142 | 20230803 | 162100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 143 | 20230803 | 162000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 144 | 20230803 | 161900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 145 | 20230803 | 161800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 146 | 20230803 | 161700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 147 | 20230803 | 161600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 148 | 20230803 | 161500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 149 | 20230803 | 161400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 150 | 20230803 | 161300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 151 | 20230803 | 161200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 152 | 20230803 | 161100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 153 | 20230803 | 161000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 154 | 20230803 | 160900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 155 | 20230803 | 160800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 156 | 20230803 | 160700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 157 | 20230803 | 160600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 158 | 20230803 | 160500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 159 | 20230803 | 160400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 160 | 20230803 | 160300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 161 | 20230803 | 160200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 162 | 20230803 | 160100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 163 | 20230803 | 160000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 164 | 20230803 | 155900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 165 | 20230803 | 155800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 166 | 20230803 | 155700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 167 | 20230803 | 155600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 168 | 20230803 | 155500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 169 | 20230803 | 155400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 170 | 20230803 | 155300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 171 | 20230803 | 155200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 172 | 20230803 | 155100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 173 | 20230803 | 155000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 174 | 20230803 | 154900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 175 | 20230803 | 154800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 176 | 20230803 | 154700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 177 | 20230803 | 154600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 178 | 20230803 | 154500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 179 | 20230803 | 154400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 180 | 20230803 | 154300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 181 | 20230803 | 154200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 182 | 20230803 | 154100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 183 | 20230803 | 154000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 184 | 20230803 | 153900 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 185 | 20230803 | 153800 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 186 | 20230803 | 153700 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 187 | 20230803 | 153600 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 188 | 20230803 | 153500 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 189 | 20230803 | 153400 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 190 | 20230803 | 153300 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 191 | 20230803 | 153200 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 192 | 20230803 | 153100 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 193 | 20230803 | 153000 | 44688088500 | 169000 | 169000 | 169000 | 169000 | 4034 |
| 194 | 20230803 | 152900 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 195 | 20230803 | 152800 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 196 | 20230803 | 152700 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 197 | 20230803 | 152600 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 198 | 20230803 | 152500 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 199 | 20230803 | 152400 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 200 | 20230803 | 152300 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 201 | 20230803 | 152200 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 202 | 20230803 | 152100 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 203 | 20230803 | 152000 | 44006342500 | 168900 | 168900 | 168900 | 168900 | 0 |
| 204 | 20230803 | 151900 | 44006342500 | 168900 | 169000 | 169000 | 168800 | 1086 |
| 205 | 20230803 | 151800 | 43822967100 | 168900 | 168900 | 169100 | 168900 | 802 |
| 206 | 20230803 | 151700 | 43687426800 | 169000 | 168800 | 169200 | 168800 | 655 |
| 207 | 20230803 | 151600 | 43576730000 | 168800 | 169200 | 169300 | 168700 | 1159 |
| 208 | 20230803 | 151500 | 43380912500 | 169200 | 169100 | 169400 | 169100 | 823 |
| 209 | 20230803 | 151400 | 43241599700 | 169100 | 168700 | 169300 | 168700 | 346 |
| 210 | 20230803 | 151300 | 43183124900 | 168800 | 168900 | 169300 | 168700 | 1488 |
| 211 | 20230803 | 151200 | 42931722500 | 168900 | 168700 | 168900 | 168700 | 728 |
| 212 | 20230803 | 151100 | 42808863200 | 168800 | 168700 | 168800 | 168600 | 339 |
| 213 | 20230803 | 151000 | 42751679400 | 168500 | 168700 | 168700 | 168000 | 1192 |
| 214 | 20230803 | 150900 | 42550855600 | 168600 | 168400 | 168800 | 168400 | 691 |
| 215 | 20230803 | 150800 | 42434306000 | 168400 | 167900 | 168500 | 167900 | 514 |
| 216 | 20230803 | 150700 | 42347837900 | 167800 | 167800 | 168000 | 167800 | 483 |
| 217 | 20230803 | 150600 | 42266749700 | 167900 | 167500 | 167900 | 167400 | 646 |
| 218 | 20230803 | 150500 | 42158443800 | 167500 | 167300 | 167600 | 167300 | 601 |
| 219 | 20230803 | 150400 | 42057788500 | 167300 | 167400 | 167400 | 167300 | 911 |
| 220 | 20230803 | 150300 | 41905372900 | 167400 | 167400 | 167500 | 167300 | 69 |
| 221 | 20230803 | 150200 | 41893820900 | 167500 | 167100 | 167500 | 167000 | 729 |
| 222 | 20230803 | 150100 | 41771847500 | 167100 | 167100 | 167200 | 167000 | 408 |
| 223 | 20230803 | 150000 | 41703700100 | 167100 | 167000 | 167200 | 167000 | 382 |
| 224 | 20230803 | 145900 | 41639871400 | 167000 | 167000 | 167100 | 167000 | 133 |
| 225 | 20230803 | 145800 | 41617657400 | 167100 | 167100 | 167100 | 167000 | 177 |
| 226 | 20230803 | 145700 | 41588092300 | 167000 | 167100 | 167200 | 166900 | 406 |
| 227 | 20230803 | 145600 | 41520281400 | 167100 | 167000 | 167100 | 166900 | 129 |
| 228 | 20230803 | 145500 | 41498732600 | 167000 | 166800 | 167000 | 166800 | 636 |
| 229 | 20230803 | 145400 | 41392555900 | 166900 | 166900 | 167000 | 166800 | 372 |
| 230 | 20230803 | 145300 | 41330462500 | 166900 | 166900 | 167000 | 166900 | 139 |
| 231 | 20230803 | 145200 | 41307262600 | 166900 | 166900 | 167000 | 166900 | 96 |
| 232 | 20230803 | 145100 | 41291238800 | 166900 | 166900 | 167000 | 166900 | 470 |
| 233 | 20230803 | 145000 | 41212786800 | 167000 | 167000 | 167000 | 166900 | 123 |
| 234 | 20230803 | 144900 | 41192248300 | 167000 | 166900 | 167000 | 166900 | 497 |
| 235 | 20230803 | 144800 | 41109297800 | 167000 | 167000 | 167000 | 166900 | 94 |
| 236 | 20230803 | 144700 | 41093607500 | 166900 | 166900 | 167000 | 166900 | 82 |
| 237 | 20230803 | 144600 | 41079914800 | 166900 | 166900 | 167000 | 166900 | 133 |
| 238 | 20230803 | 144500 | 41057705700 | 166900 | 167100 | 167200 | 166900 | 369 |
| 239 | 20230803 | 144400 | 40996083700 | 167100 | 167200 | 167200 | 167100 | 421 |
| 240 | 20230803 | 144300 | 40925732000 | 167100 | 167100 | 167200 | 167100 | 121 |
| 241 | 20230803 | 144200 | 40905506700 | 167100 | 167100 | 167200 | 167100 | 306 |
| 242 | 20230803 | 144100 | 40854371900 | 167100 | 167200 | 167200 | 167100 | 162 |
| 243 | 20230803 | 144000 | 40827296300 | 167200 | 167200 | 167200 | 167200 | 165 |
| 244 | 20230803 | 143900 | 40799708300 | 167200 | 167100 | 167200 | 167100 | 351 |
| 245 | 20230803 | 143800 | 40741046500 | 167100 | 166800 | 167100 | 166700 | 1058 |
| 246 | 20230803 | 143700 | 40564430800 | 166800 | 166800 | 166800 | 166700 | 166 |
| 247 | 20230803 | 143600 | 40536745700 | 166800 | 166800 | 166900 | 166700 | 393 |
| 248 | 20230803 | 143500 | 40471190300 | 166800 | 166900 | 166900 | 166800 | 303 |
| 249 | 20230803 | 143400 | 40420643300 | 166800 | 166600 | 166900 | 166500 | 1121 |
| 250 | 20230803 | 143300 | 40233737700 | 166500 | 166500 | 166500 | 166400 | 154 |
| 251 | 20230803 | 143200 | 40208099800 | 166400 | 166400 | 166500 | 166400 | 89 |
| 252 | 20230803 | 143100 | 40193287200 | 166400 | 166200 | 166500 | 166200 | 1097 |
| 253 | 20230803 | 143000 | 40010813800 | 166300 | 166300 | 166300 | 166200 | 157 |
| 254 | 20230803 | 142900 | 39984707500 | 166200 | 166200 | 166300 | 166200 | 170 |
| 255 | 20230803 | 142800 | 39956451200 | 166200 | 166200 | 166300 | 166200 | 302 |
| 256 | 20230803 | 142700 | 39906252400 | 166300 | 166300 | 166300 | 166200 | 326 |
| 257 | 20230803 | 142600 | 39852050600 | 166300 | 166200 | 166400 | 166200 | 178 |
| 258 | 20230803 | 142500 | 39822446000 | 166200 | 166200 | 166300 | 166100 | 213 |
| 259 | 20230803 | 142400 | 39787049800 | 166200 | 166200 | 166300 | 166200 | 280 |
| 260 | 20230803 | 142300 | 39740490900 | 166300 | 165900 | 166300 | 165900 | 1698 |
| 261 | 20230803 | 142200 | 39458539500 | 165900 | 165800 | 166200 | 165800 | 628 |
| 262 | 20230803 | 142100 | 39354277100 | 165800 | 165800 | 166000 | 165800 | 482 |
| 263 | 20230803 | 142000 | 39274323800 | 165900 | 166000 | 166000 | 165900 | 237 |
| 264 | 20230803 | 141900 | 39235005300 | 165900 | 165800 | 166000 | 165800 | 88 |
| 265 | 20230803 | 141800 | 39220407500 | 165800 | 165800 | 166000 | 165700 | 473 |
| 266 | 20230803 | 141700 | 39141930900 | 165800 | 165800 | 165900 | 165600 | 1121 |
| 267 | 20230803 | 141600 | 38956169900 | 165900 | 165900 | 165900 | 165800 | 159 |
| 268 | 20230803 | 141500 | 38929797000 | 165900 | 166000 | 166000 | 165900 | 307 |
| 269 | 20230803 | 141400 | 38878858300 | 166000 | 166000 | 166000 | 165900 | 78 |
| 270 | 20230803 | 141300 | 38865913700 | 166000 | 165900 | 166000 | 165900 | 120 |
| 271 | 20230803 | 141200 | 38846002900 | 165900 | 166400 | 166400 | 165900 | 520 |
| 272 | 20230803 | 141100 | 38759518000 | 166400 | 165900 | 166500 | 165800 | 601 |
| 273 | 20230803 | 141000 | 38659650900 | 165900 | 166000 | 166100 | 165800 | 459 |
| 274 | 20230803 | 140900 | 38583480400 | 166100 | 166100 | 166200 | 166000 | 310 |
| 275 | 20230803 | 140800 | 38531970900 | 166000 | 166000 | 166100 | 165800 | 1210 |
| 276 | 20230803 | 140700 | 38331131300 | 166200 | 166200 | 166200 | 166100 | 426 |
| 277 | 20230803 | 140600 | 38260364000 | 166200 | 166300 | 166400 | 166200 | 1749 |
| 278 | 20230803 | 140500 | 37969570600 | 166300 | 166600 | 166600 | 166300 | 1319 |
| 279 | 20230803 | 140400 | 37749998100 | 166600 | 166500 | 166600 | 166400 | 280 |
| 280 | 20230803 | 140300 | 37703376300 | 166400 | 166500 | 166500 | 166400 | 104 |
| 281 | 20230803 | 140200 | 37686063600 | 166500 | 166500 | 166500 | 166400 | 102 |
| 282 | 20230803 | 140100 | 37669081100 | 166500 | 166500 | 166600 | 166500 | 181 |
| 283 | 20230803 | 140000 | 37638936800 | 166600 | 166500 | 166600 | 166400 | 265 |
| 284 | 20230803 | 135900 | 37594813600 | 166600 | 166600 | 166600 | 166500 | 56 |
| 285 | 20230803 | 135800 | 37585487600 | 166500 | 166600 | 166600 | 166500 | 182 |
| 286 | 20230803 | 135700 | 37555179500 | 166600 | 166500 | 166600 | 166500 | 99 |
| 287 | 20230803 | 135600 | 37538694200 | 166500 | 166400 | 166500 | 166400 | 388 |
| 288 | 20230803 | 135500 | 37474108000 | 166300 | 166300 | 166400 | 166300 | 105 |
| 289 | 20230803 | 135400 | 37456639300 | 166300 | 166400 | 166500 | 166300 | 137 |
| 290 | 20230803 | 135300 | 37433843100 | 166300 | 166300 | 166600 | 166200 | 297 |
| 291 | 20230803 | 135200 | 37384412400 | 166400 | 166500 | 166500 | 166200 | 242 |
| 292 | 20230803 | 135100 | 37344145300 | 166500 | 166500 | 166500 | 166300 | 395 |
| 293 | 20230803 | 135000 | 37278410800 | 166500 | 166500 | 166500 | 166400 | 137 |
| 294 | 20230803 | 134900 | 37255609000 | 166500 | 166500 | 166500 | 166500 | 280 |
| 295 | 20230803 | 134800 | 37208989000 | 166500 | 166500 | 166500 | 166500 | 194 |
| 296 | 20230803 | 134700 | 37176688000 | 166500 | 166300 | 166500 | 166200 | 200 |
| 297 | 20230803 | 134600 | 37143413200 | 166300 | 166300 | 166300 | 166200 | 144 |
| 298 | 20230803 | 134500 | 37119471400 | 166200 | 166300 | 166300 | 166200 | 9 |
| 299 | 20230803 | 134400 | 37117975100 | 166300 | 166200 | 166300 | 166200 | 746 |
| 300 | 20230803 | 134300 | 36993977800 | 166200 | 166400 | 166400 | 166200 | 215 |
| 301 | 20230803 | 134200 | 36958222400 | 166400 | 166400 | 166500 | 166300 | 70 |
| 302 | 20230803 | 134100 | 36946574300 | 166400 | 166400 | 166500 | 166300 | 325 |
| 303 | 20230803 | 134000 | 36892486500 | 166400 | 166300 | 166400 | 166200 | 280 |
| 304 | 20230803 | 133900 | 36845924400 | 166300 | 166200 | 166300 | 166200 | 77 |
| 305 | 20230803 | 133800 | 36833121600 | 166200 | 166300 | 166300 | 166200 | 107 |
| 306 | 20230803 | 133700 | 36815336300 | 166200 | 166200 | 166200 | 166200 | 162 |
| 307 | 20230803 | 133600 | 36788411900 | 166200 | 166300 | 166300 | 166100 | 111 |
| 308 | 20230803 | 133500 | 36769962600 | 166100 | 166200 | 166200 | 166100 | 181 |
| 309 | 20230803 | 133400 | 36739887100 | 166100 | 166200 | 166200 | 166000 | 432 |
| 310 | 20230803 | 133300 | 36668129800 | 166100 | 166300 | 166300 | 166100 | 98 |
| 311 | 20230803 | 133200 | 36651842700 | 166200 | 166400 | 166400 | 166100 | 137 |
| 312 | 20230803 | 133100 | 36629049800 | 166400 | 165800 | 166500 | 165800 | 743 |
| 313 | 20230803 | 133000 | 36505627500 | 165800 | 165600 | 165800 | 165600 | 174 |
| 314 | 20230803 | 132900 | 36476794600 | 165700 | 165700 | 165700 | 165600 | 159 |
| 315 | 20230803 | 132800 | 36450454900 | 165700 | 165600 | 165700 | 165600 | 196 |
| 316 | 20230803 | 132700 | 36417978900 | 165600 | 166100 | 166100 | 165600 | 732 |
| 317 | 20230803 | 132600 | 36296584300 | 166100 | 166100 | 166200 | 166000 | 253 |
| 318 | 20230803 | 132500 | 36254562000 | 166100 | 166100 | 166200 | 166100 | 143 |
| 319 | 20230803 | 132400 | 36230801000 | 166200 | 166200 | 166200 | 166100 | 179 |
| 320 | 20230803 | 132300 | 36201055700 | 166200 | 166100 | 166200 | 166100 | 86 |
| 321 | 20230803 | 132200 | 36186764600 | 166100 | 166200 | 166200 | 166100 | 120 |
| 322 | 20230803 | 132100 | 36166831800 | 166100 | 166200 | 166200 | 166100 | 103 |
| 323 | 20230803 | 132000 | 36149722400 | 166200 | 166000 | 166200 | 165800 | 603 |
| 324 | 20230803 | 131900 | 36049646400 | 165900 | 165800 | 166200 | 165700 | 204 |
| 325 | 20230803 | 131800 | 36015810600 | 165700 | 166100 | 166300 | 165500 | 2190 |
| 326 | 20230803 | 131700 | 35652448100 | 166300 | 166500 | 166500 | 166100 | 965 |
| 327 | 20230803 | 131600 | 35491943500 | 166500 | 166500 | 166500 | 166400 | 251 |
| 328 | 20230803 | 131500 | 35450153700 | 166500 | 166500 | 166500 | 166400 | 88 |
| 329 | 20230803 | 131400 | 35435502400 | 166500 | 166500 | 166500 | 166400 | 401 |
| 330 | 20230803 | 131300 | 35368757000 | 166400 | 166400 | 166500 | 166300 | 385 |
| 331 | 20230803 | 131200 | 35304695800 | 166400 | 166300 | 166400 | 166300 | 279 |
| 332 | 20230803 | 131100 | 35258279300 | 166400 | 166500 | 166600 | 166400 | 289 |
| 333 | 20230803 | 131000 | 35210160200 | 166500 | 166400 | 166500 | 166400 | 195 |
| 334 | 20230803 | 130900 | 35177711000 | 166300 | 166300 | 166400 | 166300 | 149 |
| 335 | 20230803 | 130800 | 35152932100 | 166400 | 166400 | 166400 | 166300 | 337 |
| 336 | 20230803 | 130700 | 35096883900 | 166300 | 166400 | 166400 | 166200 | 264 |
| 337 | 20230803 | 130600 | 35052979300 | 166400 | 166300 | 166400 | 166200 | 135 |
| 338 | 20230803 | 130500 | 35030531100 | 166300 | 166200 | 166400 | 166200 | 327 |
| 339 | 20230803 | 130400 | 34976157000 | 166200 | 166200 | 166300 | 166200 | 188 |
| 340 | 20230803 | 130300 | 34944909900 | 166200 | 166200 | 166200 | 166100 | 358 |
| 341 | 20230803 | 130200 | 34885413500 | 166200 | 166400 | 166400 | 166200 | 393 |
| 342 | 20230803 | 130100 | 34820069800 | 166300 | 167100 | 167100 | 166300 | 776 |
| 343 | 20230803 | 130000 | 34690611400 | 167100 | 166800 | 167200 | 166800 | 792 |
| 344 | 20230803 | 125900 | 34558339300 | 166800 | 166600 | 166800 | 166600 | 665 |
| 345 | 20230803 | 125800 | 34447464100 | 166500 | 166500 | 166600 | 166500 | 216 |
| 346 | 20230803 | 125700 | 34411480900 | 166500 | 166100 | 166600 | 166100 | 1591 |
| 347 | 20230803 | 125600 | 34146812200 | 166200 | 166200 | 166200 | 166100 | 514 |
| 348 | 20230803 | 125500 | 34061432600 | 166200 | 166100 | 166200 | 166100 | 87 |
| 349 | 20230803 | 125400 | 34046974400 | 166200 | 166200 | 166200 | 166100 | 84 |
| 350 | 20230803 | 125300 | 34033015700 | 166200 | 166200 | 166300 | 166200 | 299 |
| 351 | 20230803 | 125200 | 33983320900 | 166200 | 166300 | 166300 | 166200 | 58 |
| 352 | 20230803 | 125100 | 33973676900 | 166200 | 166200 | 166300 | 166200 | 243 |
| 353 | 20230803 | 125000 | 33933286000 | 166200 | 166200 | 166200 | 166100 | 258 |
| 354 | 20230803 | 124900 | 33890421000 | 166200 | 166200 | 166200 | 166200 | 202 |
| 355 | 20230803 | 124800 | 33856848600 | 166200 | 166100 | 166200 | 166100 | 123 |
| 356 | 20230803 | 124700 | 33836409900 | 166100 | 166100 | 166200 | 166100 | 172 |
| 357 | 20230803 | 124600 | 33807831600 | 166100 | 166100 | 166200 | 166000 | 628 |
| 358 | 20230803 | 124500 | 33703531400 | 166100 | 166000 | 166200 | 166000 | 417 |
| 359 | 20230803 | 124400 | 33634281200 | 166000 | 165900 | 166000 | 165900 | 97 |
| 360 | 20230803 | 124300 | 33618182900 | 166000 | 166000 | 166000 | 165900 | 64 |
| 361 | 20230803 | 124200 | 33607563200 | 166000 | 165900 | 166000 | 165900 | 145 |
| 362 | 20230803 | 124100 | 33583494300 | 166000 | 165700 | 166000 | 165700 | 398 |
| 363 | 20230803 | 124000 | 33517524300 | 165700 | 165600 | 165700 | 165600 | 82 |
| 364 | 20230803 | 123900 | 33503942600 | 165600 | 165500 | 165700 | 165500 | 570 |
| 365 | 20230803 | 123800 | 33409579900 | 165500 | 165400 | 165500 | 165400 | 120 |
| 366 | 20230803 | 123700 | 33389730800 | 165400 | 165500 | 165500 | 165400 | 215 |
| 367 | 20230803 | 123600 | 33354149800 | 165500 | 165500 | 165600 | 165500 | 212 |
| 368 | 20230803 | 123500 | 33319063700 | 165600 | 165600 | 165600 | 165500 | 76 |
| 369 | 20230803 | 123400 | 33306481600 | 165600 | 165800 | 165800 | 165500 | 284 |
| 370 | 20230803 | 123300 | 33259453700 | 165800 | 165900 | 165900 | 165700 | 263 |
| 371 | 20230803 | 123200 | 33215835000 | 165900 | 166000 | 166100 | 165800 | 296 |
| 372 | 20230803 | 123100 | 33166721800 | 165900 | 166000 | 166200 | 165900 | 228 |
| 373 | 20230803 | 123000 | 33128873900 | 166000 | 166300 | 166500 | 166000 | 1230 |
| 374 | 20230803 | 122900 | 32924401900 | 166200 | 166200 | 166200 | 166100 | 153 |
| 375 | 20230803 | 122800 | 32898974200 | 166100 | 166100 | 166200 | 166000 | 171 |
| 376 | 20230803 | 122700 | 32870561700 | 166100 | 166000 | 166100 | 165800 | 596 |
| 377 | 20230803 | 122600 | 32771614900 | 166000 | 165600 | 166100 | 165600 | 365 |
| 378 | 20230803 | 122500 | 32711130700 | 165500 | 165500 | 165600 | 165500 | 188 |
| 379 | 20230803 | 122400 | 32680009600 | 165500 | 165300 | 165500 | 165300 | 222 |
| 380 | 20230803 | 122300 | 32643297900 | 165400 | 165200 | 165400 | 165100 | 175 |
| 381 | 20230803 | 122200 | 32614381700 | 165200 | 165000 | 165300 | 164900 | 791 |
| 382 | 20230803 | 122100 | 32483808900 | 165000 | 164900 | 165000 | 164900 | 53 |
| 383 | 20230803 | 122000 | 32475068200 | 164900 | 165000 | 165100 | 164900 | 63 |
| 384 | 20230803 | 121900 | 32464673100 | 165100 | 165000 | 165100 | 164900 | 306 |
| 385 | 20230803 | 121800 | 32414176300 | 165000 | 165000 | 165000 | 164900 | 452 |
| 386 | 20230803 | 121700 | 32339597700 | 165000 | 164900 | 165000 | 164900 | 179 |
| 387 | 20230803 | 121600 | 32310066500 | 164900 | 165000 | 165000 | 164800 | 592 |
| 388 | 20230803 | 121500 | 32212447300 | 164900 | 164900 | 165000 | 164900 | 181 |
| 389 | 20230803 | 121400 | 32182595800 | 164900 | 164700 | 164900 | 164700 | 440 |
| 390 | 20230803 | 121300 | 32110114800 | 164700 | 164800 | 164900 | 164700 | 378 |
| 391 | 20230803 | 121200 | 32047820200 | 164900 | 165200 | 165200 | 164800 | 1431 |
| 392 | 20230803 | 121100 | 31811690300 | 165100 | 165300 | 165300 | 165100 | 325 |
| 393 | 20230803 | 121000 | 31757990100 | 165300 | 165500 | 165500 | 165300 | 400 |
| 394 | 20230803 | 120900 | 31691830500 | 165500 | 165500 | 165500 | 165400 | 38 |
| 395 | 20230803 | 120800 | 31685543500 | 165400 | 165400 | 165500 | 165400 | 338 |
| 396 | 20230803 | 120700 | 31629638200 | 165400 | 165500 | 165600 | 165400 | 1260 |
| 397 | 20230803 | 120600 | 31421203500 | 165600 | 165500 | 165600 | 165400 | 71 |
| 398 | 20230803 | 120500 | 31409450800 | 165400 | 165600 | 165600 | 165400 | 315 |
| 399 | 20230803 | 120400 | 31357333300 | 165600 | 165800 | 165800 | 165400 | 245 |
| 400 | 20230803 | 120300 | 31316770000 | 165800 | 166000 | 166100 | 165800 | 487 |
| 401 | 20230803 | 120200 | 31235932500 | 166000 | 165400 | 166000 | 165400 | 1723 |
| 402 | 20230803 | 120100 | 30950530100 | 165500 | 165500 | 165500 | 165400 | 220 |
| 403 | 20230803 | 120000 | 30914140700 | 165400 | 165600 | 165700 | 165400 | 556 |
| 404 | 20230803 | 115900 | 30822099300 | 165700 | 165700 | 165800 | 165700 | 391 |
| 405 | 20230803 | 115800 | 30757308900 | 165800 | 165600 | 165800 | 165600 | 185 |
| 406 | 20230803 | 115700 | 30726669100 | 165600 | 165800 | 165800 | 165500 | 67 |
| 407 | 20230803 | 115600 | 30715574400 | 165800 | 165900 | 165900 | 165500 | 474 |
| 408 | 20230803 | 115500 | 30637004000 | 165900 | 165900 | 166000 | 165800 | 157 |
| 409 | 20230803 | 115400 | 30610958600 | 165900 | 165900 | 166000 | 165800 | 264 |
| 410 | 20230803 | 115300 | 30567161100 | 165800 | 165900 | 166000 | 165800 | 129 |
| 411 | 20230803 | 115200 | 30545762000 | 165900 | 165500 | 165900 | 165400 | 840 |
| 412 | 20230803 | 115100 | 30406667800 | 165500 | 165500 | 165500 | 165400 | 203 |
| 413 | 20230803 | 115000 | 30373076600 | 165500 | 165500 | 165500 | 165400 | 189 |
| 414 | 20230803 | 114900 | 30341805600 | 165500 | 165600 | 165600 | 165500 | 308 |
| 415 | 20230803 | 114800 | 30290827100 | 165600 | 165700 | 165700 | 165500 | 165 |
| 416 | 20230803 | 114700 | 30263503100 | 165600 | 165700 | 165800 | 165600 | 1101 |
| 417 | 20230803 | 114600 | 30081067300 | 165700 | 165900 | 165900 | 165700 | 118 |
| 418 | 20230803 | 114500 | 30061491300 | 165900 | 165600 | 166000 | 165600 | 148 |
| 419 | 20230803 | 114400 | 30036952300 | 165600 | 165100 | 165700 | 165000 | 161 |
| 420 | 20230803 | 114300 | 30010303100 | 165100 | 164900 | 165800 | 164800 | 1328 |
| 421 | 20230803 | 114200 | 29790950700 | 164900 | 165100 | 165100 | 164800 | 284 |
| 422 | 20230803 | 114100 | 29744101100 | 165100 | 164800 | 165100 | 164800 | 987 |
| 423 | 20230803 | 114000 | 29581348600 | 164800 | 164700 | 164900 | 164700 | 430 |
| 424 | 20230803 | 113900 | 29510489200 | 164500 | 164500 | 164700 | 164200 | 2249 |
| 425 | 20230803 | 113800 | 29140613700 | 164500 | 164900 | 164900 | 164500 | 1508 |
| 426 | 20230803 | 113700 | 28892417500 | 164800 | 165200 | 165300 | 164800 | 8958 |
| 427 | 20230803 | 113600 | 27414087900 | 165200 | 165300 | 165300 | 165200 | 425 |
| 428 | 20230803 | 113500 | 27343871000 | 165300 | 165300 | 165400 | 165200 | 441 |
| 429 | 20230803 | 113400 | 27270977200 | 165300 | 165400 | 165500 | 165200 | 2333 |
| 430 | 20230803 | 113300 | 26885354000 | 165500 | 165600 | 165800 | 165400 | 662 |
| 431 | 20230803 | 113200 | 26775792900 | 165500 | 165500 | 166000 | 165500 | 399 |
| 432 | 20230803 | 113100 | 26709691600 | 165500 | 165900 | 166000 | 165500 | 1460 |
| 433 | 20230803 | 113000 | 26467876000 | 165900 | 165800 | 166000 | 165700 | 734 |
| 434 | 20230803 | 112900 | 26346179200 | 166000 | 166100 | 166100 | 165800 | 1766 |
| 435 | 20230803 | 112800 | 26053054600 | 166100 | 166200 | 166200 | 166100 | 300 |
| 436 | 20230803 | 112700 | 26003222400 | 166200 | 166400 | 166400 | 166200 | 231 |
| 437 | 20230803 | 112600 | 25964813400 | 166400 | 166700 | 166700 | 166400 | 250 |
| 438 | 20230803 | 112500 | 25923169400 | 166700 | 166800 | 166800 | 166600 | 281 |
| 439 | 20230803 | 112400 | 25876321700 | 166800 | 166700 | 166800 | 166700 | 105 |
| 440 | 20230803 | 112300 | 25858812800 | 166600 | 166100 | 166700 | 166000 | 978 |
| 441 | 20230803 | 112200 | 25696157600 | 166100 | 166100 | 166200 | 166000 | 939 |
| 442 | 20230803 | 112100 | 25540217600 | 166000 | 166200 | 166200 | 166000 | 1216 |
| 443 | 20230803 | 112000 | 25338284200 | 166100 | 166100 | 166200 | 166100 | 515 |
| 444 | 20230803 | 111900 | 25252740500 | 166200 | 166300 | 166300 | 166100 | 605 |
| 445 | 20230803 | 111800 | 25152191300 | 166300 | 166300 | 166500 | 166300 | 407 |
| 446 | 20230803 | 111700 | 25084490000 | 166300 | 166400 | 166400 | 166200 | 422 |
| 447 | 20230803 | 111600 | 25014313400 | 166500 | 166800 | 166800 | 166300 | 1431 |
| 448 | 20230803 | 111500 | 24775997500 | 166700 | 166800 | 166900 | 166700 | 298 |
| 449 | 20230803 | 111400 | 24726285800 | 166800 | 166800 | 166900 | 166800 | 581 |
| 450 | 20230803 | 111300 | 24629356500 | 166800 | 166900 | 166900 | 166700 | 422 |
| 451 | 20230803 | 111200 | 24558970600 | 166900 | 167100 | 167200 | 166900 | 189 |
| 452 | 20230803 | 111100 | 24527401200 | 167200 | 166700 | 167200 | 166700 | 2578 |
| 453 | 20230803 | 111000 | 24097347200 | 166600 | 166700 | 166700 | 166600 | 372 |
| 454 | 20230803 | 110900 | 24035369000 | 166700 | 167400 | 167400 | 166700 | 608 |
| 455 | 20230803 | 110800 | 23933817700 | 167400 | 166800 | 167400 | 166700 | 237 |
| 456 | 20230803 | 110700 | 23894203300 | 166800 | 166900 | 167100 | 166700 | 500 |
| 457 | 20230803 | 110600 | 23810795200 | 167000 | 167100 | 167300 | 166900 | 435 |
| 458 | 20230803 | 110500 | 23738076500 | 166900 | 167200 | 167200 | 166900 | 285 |
| 459 | 20230803 | 110400 | 23690446200 | 167100 | 166800 | 167100 | 166800 | 265 |
| 460 | 20230803 | 110300 | 23646188000 | 166700 | 167000 | 167200 | 166600 | 824 |
| 461 | 20230803 | 110200 | 23508668800 | 167100 | 167100 | 167100 | 167000 | 473 |
| 462 | 20230803 | 110100 | 23429663800 | 167000 | 167100 | 167200 | 167000 | 205 |
| 463 | 20230803 | 110000 | 23395409400 | 167100 | 167600 | 167600 | 167000 | 82 |
| 464 | 20230803 | 105900 | 23381698600 | 166900 | 167700 | 167700 | 166700 | 718 |
| 465 | 20230803 | 105800 | 23261605500 | 168100 | 166600 | 168100 | 166500 | 874 |
| 466 | 20230803 | 105700 | 23115849900 | 166700 | 167100 | 167100 | 166600 | 1258 |
| 467 | 20230803 | 105600 | 22905908700 | 167200 | 167200 | 167200 | 167100 | 587 |
| 468 | 20230803 | 105500 | 22807780700 | 167200 | 167600 | 167600 | 167100 | 213 |
| 469 | 20230803 | 105400 | 22772146800 | 167600 | 167000 | 167700 | 167000 | 921 |
| 470 | 20230803 | 105300 | 22618210000 | 167100 | 167500 | 167500 | 167000 | 906 |
| 471 | 20230803 | 105200 | 22466716400 | 167600 | 167800 | 167900 | 167400 | 761 |
| 472 | 20230803 | 105100 | 22339164800 | 167800 | 167800 | 168600 | 167800 | 298 |
| 473 | 20230803 | 105000 | 22289015600 | 167800 | 167700 | 169000 | 167700 | 294 |
| 474 | 20230803 | 104900 | 22239568300 | 167600 | 167800 | 169000 | 167600 | 1139 |
| 475 | 20230803 | 104800 | 22048463300 | 167700 | 167700 | 167700 | 167500 | 422 |
| 476 | 20230803 | 104700 | 21977732300 | 167700 | 167900 | 167900 | 167500 | 779 |
| 477 | 20230803 | 104600 | 21847110500 | 167800 | 168100 | 168200 | 167800 | 459 |
| 478 | 20230803 | 104500 | 21769998600 | 168100 | 168300 | 168300 | 167900 | 1316 |
| 479 | 20230803 | 104400 | 21548889000 | 168200 | 168900 | 168900 | 168200 | 2129 |
| 480 | 20230803 | 104300 | 21189782000 | 169000 | 169000 | 169000 | 168900 | 146 |
| 481 | 20230803 | 104200 | 21165114300 | 169000 | 169100 | 169100 | 168900 | 215 |
| 482 | 20230803 | 104100 | 21128773000 | 169100 | 169600 | 169600 | 169000 | 745 |
| 483 | 20230803 | 104000 | 21002590500 | 169500 | 169900 | 170000 | 169500 | 1163 |
| 484 | 20230803 | 103900 | 20805128600 | 169900 | 169800 | 170000 | 169700 | 184 |
| 485 | 20230803 | 103800 | 20773870400 | 169700 | 169800 | 169900 | 169700 | 185 |
| 486 | 20230803 | 103700 | 20742458000 | 169800 | 169800 | 170000 | 169800 | 302 |
| 487 | 20230803 | 103600 | 20691141400 | 169800 | 170000 | 170100 | 169600 | 404 |
| 488 | 20230803 | 103500 | 20622509700 | 170000 | 170200 | 170200 | 169900 | 319 |
| 489 | 20230803 | 103400 | 20568271900 | 170200 | 170000 | 170200 | 169900 | 616 |
| 490 | 20230803 | 103300 | 20463499200 | 170000 | 169900 | 170000 | 169900 | 602 |
| 491 | 20230803 | 103200 | 20361165200 | 169900 | 169900 | 170000 | 169800 | 637 |
| 492 | 20230803 | 103100 | 20252968200 | 169900 | 169900 | 170000 | 169900 | 243 |
| 493 | 20230803 | 103000 | 20211672400 | 169900 | 169600 | 169900 | 169500 | 1200 |
| 494 | 20230803 | 102900 | 20007959400 | 169600 | 169100 | 169600 | 169100 | 477 |
| 495 | 20230803 | 102800 | 19927209300 | 169100 | 168800 | 169100 | 168800 | 316 |
| 496 | 20230803 | 102700 | 19873791600 | 168800 | 169100 | 169200 | 168700 | 1226 |
| 497 | 20230803 | 102600 | 19666710200 | 169100 | 169400 | 169400 | 169000 | 128 |
| 498 | 20230803 | 102500 | 19645058100 | 169400 | 169400 | 169500 | 169400 | 139 |
| 499 | 20230803 | 102400 | 19621503200 | 169500 | 169700 | 169800 | 169100 | 1134 |
| 500 | 20230803 | 102300 | 19429194700 | 169700 | 169700 | 169700 | 169600 | 435 |
| 501 | 20230803 | 102200 | 19355401900 | 169700 | 169700 | 169800 | 169700 | 84 |
| 502 | 20230803 | 102100 | 19341145300 | 169600 | 169600 | 169700 | 169600 | 104 |
| 503 | 20230803 | 102000 | 19323498800 | 169500 | 169500 | 169600 | 169500 | 458 |
| 504 | 20230803 | 101900 | 19245834600 | 169600 | 169400 | 169600 | 169300 | 352 |
| 505 | 20230803 | 101800 | 19186187900 | 169400 | 168800 | 169400 | 168800 | 977 |
| 506 | 20230803 | 101700 | 19021003900 | 168800 | 168800 | 168900 | 168700 | 201 |
| 507 | 20230803 | 101600 | 18987073600 | 168800 | 168800 | 168800 | 168700 | 195 |
| 508 | 20230803 | 101500 | 18954164400 | 168800 | 168900 | 168900 | 168700 | 211 |
| 509 | 20230803 | 101400 | 18918548200 | 168900 | 169100 | 169100 | 168800 | 338 |
| 510 | 20230803 | 101300 | 18861431500 | 169100 | 169100 | 169200 | 169000 | 222 |
| 511 | 20230803 | 101200 | 18823886100 | 169100 | 168900 | 169200 | 168800 | 679 |
| 512 | 20230803 | 101100 | 18709124600 | 168900 | 168800 | 168900 | 168700 | 344 |
| 513 | 20230803 | 101000 | 18651044100 | 168800 | 168500 | 169300 | 168500 | 669 |
| 514 | 20230803 | 100900 | 18538139700 | 168500 | 168900 | 169000 | 168500 | 766 |
| 515 | 20230803 | 100800 | 18408847400 | 169000 | 169500 | 169500 | 168900 | 181 |
| 516 | 20230803 | 100700 | 18378213500 | 169500 | 168600 | 169700 | 168400 | 679 |
| 517 | 20230803 | 100600 | 18263373300 | 168400 | 168700 | 168700 | 168000 | 1144 |
| 518 | 20230803 | 100500 | 18070645100 | 168700 | 169400 | 169400 | 168700 | 1138 |
| 519 | 20230803 | 100400 | 17878309300 | 169400 | 169600 | 169600 | 169300 | 743 |
| 520 | 20230803 | 100300 | 17752377000 | 169600 | 169700 | 169700 | 169500 | 552 |
| 521 | 20230803 | 100200 | 17658768000 | 169700 | 170200 | 170300 | 169600 | 1501 |
| 522 | 20230803 | 100100 | 17403647100 | 170200 | 170600 | 170800 | 170200 | 538 |
| 523 | 20230803 | 100000 | 17311918900 | 170700 | 170400 | 170900 | 170300 | 284 |
| 524 | 20230803 | 095900 | 17263440700 | 170300 | 170000 | 170300 | 170000 | 822 |
| 525 | 20230803 | 095800 | 17123679600 | 170100 | 170500 | 170900 | 170000 | 1370 |
| 526 | 20230803 | 095700 | 16890451000 | 170700 | 170800 | 171100 | 170600 | 1214 |
| 527 | 20230803 | 095600 | 16683217600 | 171100 | 170900 | 171200 | 170800 | 800 |
| 528 | 20230803 | 095500 | 16546461700 | 170900 | 171200 | 171200 | 170600 | 1110 |
| 529 | 20230803 | 095400 | 16356703600 | 171200 | 170900 | 171200 | 170900 | 1138 |
| 530 | 20230803 | 095300 | 16161967200 | 171000 | 170800 | 171000 | 170800 | 982 |
| 531 | 20230803 | 095200 | 15994074600 | 170800 | 170500 | 170900 | 170500 | 879 |
| 532 | 20230803 | 095100 | 15844054500 | 170500 | 170200 | 170600 | 170100 | 1056 |
| 533 | 20230803 | 095000 | 15664108300 | 170100 | 170100 | 170200 | 169900 | 453 |
| 534 | 20230803 | 094900 | 15587077800 | 170100 | 170200 | 170300 | 169900 | 580 |
| 535 | 20230803 | 094800 | 15488399300 | 170000 | 170300 | 170500 | 170000 | 1267 |
| 536 | 20230803 | 094700 | 15272628100 | 170300 | 170200 | 170400 | 169900 | 880 |
| 537 | 20230803 | 094600 | 15122877700 | 170200 | 169700 | 170200 | 169500 | 1768 |
| 538 | 20230803 | 094500 | 14822512600 | 169700 | 169100 | 169700 | 169000 | 761 |
| 539 | 20230803 | 094400 | 14693829500 | 169100 | 169900 | 170000 | 169100 | 1711 |
| 540 | 20230803 | 094300 | 14403448500 | 169900 | 169900 | 170000 | 169800 | 963 |
| 541 | 20230803 | 094200 | 14239796600 | 169900 | 169600 | 169900 | 169600 | 1787 |
| 542 | 20230803 | 094100 | 13936476700 | 169600 | 169300 | 169700 | 169300 | 696 |
| 543 | 20230803 | 094000 | 13818506800 | 169300 | 168200 | 169300 | 168100 | 1608 |
| 544 | 20230803 | 093900 | 13547261700 | 168200 | 168100 | 168300 | 167800 | 843 |
| 545 | 20230803 | 093800 | 13405509800 | 168000 | 168100 | 168500 | 167900 | 1028 |
| 546 | 20230803 | 093700 | 13232717700 | 168100 | 168500 | 168500 | 168100 | 538 |
| 547 | 20230803 | 093600 | 13142187100 | 168500 | 168500 | 168800 | 168300 | 1095 |
| 548 | 20230803 | 093500 | 12957733900 | 168500 | 168500 | 168600 | 168400 | 597 |
| 549 | 20230803 | 093400 | 12857138900 | 168400 | 168400 | 168500 | 168200 | 701 |
| 550 | 20230803 | 093300 | 12739115600 | 168500 | 168400 | 168500 | 168200 | 667 |
| 551 | 20230803 | 093200 | 12626799100 | 168400 | 168100 | 168500 | 168100 | 927 |
| 552 | 20230803 | 093100 | 12470800000 | 168100 | 167700 | 168400 | 166600 | 2460 |
| 553 | 20230803 | 093000 | 12059128900 | 167600 | 167900 | 168000 | 167600 | 1681 |
| 554 | 20230803 | 092900 | 11777076900 | 167900 | 167900 | 168200 | 167800 | 328 |
| 555 | 20230803 | 092800 | 11722017600 | 167900 | 167900 | 168300 | 167500 | 1217 |
| 556 | 20230803 | 092700 | 11517753100 | 167900 | 168900 | 168900 | 167800 | 1752 |
| 557 | 20230803 | 092600 | 11223035900 | 168900 | 169100 | 169700 | 168700 | 1505 |
| 558 | 20230803 | 092500 | 10968657800 | 169300 | 169000 | 169700 | 168900 | 2817 |
| 559 | 20230803 | 092400 | 10491669500 | 169000 | 168200 | 169000 | 168000 | 995 |
| 560 | 20230803 | 092300 | 10324098000 | 168200 | 167700 | 168500 | 167700 | 1641 |
| 561 | 20230803 | 092200 | 10048440100 | 167700 | 167200 | 167700 | 166900 | 1370 |
| 562 | 20230803 | 092100 | 9819428800 | 166900 | 166500 | 167200 | 166400 | 1943 |
| 563 | 20230803 | 092000 | 9495496700 | 166500 | 166300 | 166700 | 166200 | 1799 |
| 564 | 20230803 | 091900 | 9196187900 | 166200 | 166200 | 166400 | 166200 | 1192 |
| 565 | 20230803 | 091800 | 8998005900 | 166200 | 166200 | 166400 | 166000 | 1302 |
| 566 | 20230803 | 091700 | 8781652800 | 166000 | 166600 | 166800 | 165600 | 895 |
| 567 | 20230803 | 091600 | 8632923800 | 166800 | 165500 | 166800 | 165300 | 5378 |
| 568 | 20230803 | 091500 | 7742174500 | 165500 | 165800 | 165900 | 165300 | 1297 |
| 569 | 20230803 | 091400 | 7527349900 | 165800 | 166000 | 166300 | 165700 | 1265 |
| 570 | 20230803 | 091300 | 7317335300 | 166100 | 165600 | 166100 | 165100 | 2170 |
| 571 | 20230803 | 091200 | 6958054300 | 165500 | 165700 | 165800 | 165100 | 5439 |
| 572 | 20230803 | 091100 | 6058489900 | 165700 | 166300 | 166500 | 165700 | 3426 |
| 573 | 20230803 | 091000 | 5490021600 | 166300 | 166000 | 166500 | 165800 | 1527 |
| 574 | 20230803 | 090900 | 5236606600 | 165800 | 166700 | 166900 | 165800 | 3703 |
| 575 | 20230803 | 090800 | 4621268900 | 166700 | 168400 | 168500 | 166700 | 1561 |
| 576 | 20230803 | 090700 | 4360308500 | 168200 | 166500 | 168300 | 166100 | 2494 |
| 577 | 20230803 | 090600 | 3942689700 | 166000 | 167700 | 167700 | 166000 | 2519 |
| 578 | 20230803 | 090500 | 3522407500 | 167500 | 168300 | 168400 | 167500 | 2185 |
| 579 | 20230803 | 090400 | 3155138700 | 168000 | 168700 | 168700 | 167900 | 3033 |
| 580 | 20230803 | 090300 | 2644914100 | 169200 | 168800 | 169500 | 168600 | 2184 |
| 581 | 20230803 | 090200 | 2275709800 | 168700 | 170800 | 171200 | 168400 | 3907 |
| 582 | 20230803 | 090100 | 1610895600 | 170900 | 171000 | 171200 | 170000 | 1544 |
| 583 | 20230803 | 090000 | 1347262700 | 170800 | 168800 | 171000 | 168600 | 7895 |