32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 3 | 20230803 | 184700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230803 | 184600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230803 | 184500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230803 | 184400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230803 | 184300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230803 | 184200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230803 | 184100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230803 | 184000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230803 | 183900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230803 | 183800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230803 | 183700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230803 | 183600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230803 | 183500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230803 | 183400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230803 | 183300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230803 | 183200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230803 | 183100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230803 | 183000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230803 | 182900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230803 | 182800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230803 | 182700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230803 | 182600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230803 | 182500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230803 | 182400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230803 | 182300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230803 | 182200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230803 | 182100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230803 | 182000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230803 | 181900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230803 | 181800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 33 | 20230803 | 181700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230803 | 181600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230803 | 181500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230803 | 181400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230803 | 181300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230803 | 181200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230803 | 181100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230803 | 181000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230803 | 180900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230803 | 180800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230803 | 180700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230803 | 180600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230803 | 180500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230803 | 180400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230803 | 180300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230803 | 180200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230803 | 180100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230803 | 180000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230803 | 175900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230803 | 175800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230803 | 175700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230803 | 175600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230803 | 175500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230803 | 175400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230803 | 175300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230803 | 175200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230803 | 175100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230803 | 175000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230803 | 174900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230803 | 174800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 63 | 20230803 | 174700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230803 | 174600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230803 | 174500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230803 | 174400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230803 | 174300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230803 | 174200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230803 | 174100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230803 | 174000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230803 | 173900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230803 | 173800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230803 | 173700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230803 | 173600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230803 | 173500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230803 | 173400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230803 | 173300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230803 | 173200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230803 | 173100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230803 | 173000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230803 | 172900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230803 | 172800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230803 | 172700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230803 | 172600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230803 | 172500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230803 | 172400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230803 | 172300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230803 | 172200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230803 | 172100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230803 | 172000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230803 | 171900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230803 | 171800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 93 | 20230803 | 171700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230803 | 171600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230803 | 171500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230803 | 171400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230803 | 171300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230803 | 171200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230803 | 171100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230803 | 171000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230803 | 170900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230803 | 170800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230803 | 170700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230803 | 170600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230803 | 170500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230803 | 170400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230803 | 170300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230803 | 170200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230803 | 170100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230803 | 170000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230803 | 165900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230803 | 165800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230803 | 165700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230803 | 165600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230803 | 165500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230803 | 165400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230803 | 165300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230803 | 165200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230803 | 165100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230803 | 165000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230803 | 164900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230803 | 164800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 123 | 20230803 | 164700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230803 | 164600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230803 | 164500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230803 | 164400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230803 | 164300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230803 | 164200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230803 | 164100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230803 | 164000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230803 | 163900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230803 | 163800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230803 | 163700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230803 | 163600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230803 | 163500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230803 | 163400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230803 | 163300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230803 | 163200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230803 | 163100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230803 | 163000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230803 | 162900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230803 | 162800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230803 | 162700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230803 | 162600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230803 | 162500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230803 | 162400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230803 | 162300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230803 | 162200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230803 | 162100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230803 | 162000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230803 | 161900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230803 | 161800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 153 | 20230803 | 161700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230803 | 161600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230803 | 161500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230803 | 161400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230803 | 161300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230803 | 161200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230803 | 161100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230803 | 161000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230803 | 160900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230803 | 160800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230803 | 160700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230803 | 160600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230803 | 160500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230803 | 160400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230803 | 160300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230803 | 160200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230803 | 160100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230803 | 160000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230803 | 155900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230803 | 155800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230803 | 155700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230803 | 155600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230803 | 155500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230803 | 155400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230803 | 155300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230803 | 155200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230803 | 155100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230803 | 155000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230803 | 154900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230803 | 154800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 183 | 20230803 | 154700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230803 | 154600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230803 | 154500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230803 | 154400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230803 | 154300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230803 | 154200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230803 | 154100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230803 | 154000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230803 | 153900 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230803 | 153800 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230803 | 153700 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230803 | 153600 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230803 | 153500 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230803 | 153400 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230803 | 153300 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230803 | 153200 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230803 | 153100 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230803 | 153000 | 66406577400 | 32300 | 32300 | 32300 | 32300 | 40490 |
| 201 | 20230803 | 152900 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230803 | 152800 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230803 | 152700 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230803 | 152600 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230803 | 152500 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230803 | 152400 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230803 | 152300 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230803 | 152200 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230803 | 152100 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230803 | 152000 | 65098750400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230803 | 151900 | 65098750400 | 32300 | 32300 | 32350 | 32250 | 5777 |
| 212 | 20230803 | 151800 | 64912135050 | 32300 | 32300 | 32350 | 32300 | 8557 |
| 213 | 20230803 | 151700 | 64635613950 | 32350 | 32400 | 32400 | 32300 | 6415 |
| 214 | 20230803 | 151600 | 64428038550 | 32400 | 32450 | 32500 | 32350 | 11293 |
| 215 | 20230803 | 151500 | 64061941300 | 32450 | 32350 | 32450 | 32350 | 12043 |
| 216 | 20230803 | 151400 | 63671428100 | 32350 | 32300 | 32350 | 32250 | 7550 |
| 217 | 20230803 | 151300 | 63427412000 | 32300 | 32250 | 32300 | 32200 | 6794 |
| 218 | 20230803 | 151200 | 63208349000 | 32200 | 32250 | 32300 | 32200 | 5656 |
| 219 | 20230803 | 151100 | 63025968050 | 32300 | 32400 | 32400 | 32250 | 9646 |
| 220 | 20230803 | 151000 | 62714359800 | 32400 | 32400 | 32400 | 32250 | 7806 |
| 221 | 20230803 | 150900 | 62461769100 | 32350 | 32400 | 32450 | 32350 | 7232 |
| 222 | 20230803 | 150800 | 62227553900 | 32400 | 32200 | 32400 | 32200 | 9220 |
| 223 | 20230803 | 150700 | 61929373500 | 32250 | 32300 | 32300 | 32200 | 3396 |
| 224 | 20230803 | 150600 | 61819846700 | 32250 | 32200 | 32300 | 32200 | 5047 |
| 225 | 20230803 | 150500 | 61657072200 | 32200 | 32200 | 32250 | 32150 | 4048 |
| 226 | 20230803 | 150400 | 61526731700 | 32150 | 32150 | 32200 | 32100 | 3849 |
| 227 | 20230803 | 150300 | 61403001600 | 32150 | 32100 | 32200 | 32050 | 4642 |
| 228 | 20230803 | 150200 | 61253840500 | 32100 | 31950 | 32100 | 31900 | 13491 |
| 229 | 20230803 | 150100 | 60822218850 | 31950 | 31900 | 31950 | 31850 | 4641 |
| 230 | 20230803 | 150000 | 60674169550 | 31900 | 31900 | 31900 | 31850 | 3841 |
| 231 | 20230803 | 145900 | 60551782950 | 31900 | 31900 | 31950 | 31850 | 2420 |
| 232 | 20230803 | 145800 | 60474606400 | 31900 | 31950 | 31950 | 31850 | 2016 |
| 233 | 20230803 | 145700 | 60410296600 | 31950 | 31900 | 31950 | 31850 | 3391 |
| 234 | 20230803 | 145600 | 60302124250 | 31900 | 31900 | 31900 | 31850 | 838 |
| 235 | 20230803 | 145500 | 60275413450 | 31900 | 31900 | 31900 | 31800 | 2417 |
| 236 | 20230803 | 145400 | 60198404100 | 31900 | 31900 | 31900 | 31850 | 3980 |
| 237 | 20230803 | 145300 | 60071474500 | 31900 | 31800 | 31900 | 31750 | 11527 |
| 238 | 20230803 | 145200 | 59704389950 | 31750 | 31800 | 31800 | 31750 | 486 |
| 239 | 20230803 | 145100 | 59688951250 | 31750 | 31800 | 31800 | 31750 | 730 |
| 240 | 20230803 | 145000 | 59665759250 | 31800 | 31750 | 31800 | 31700 | 1492 |
| 241 | 20230803 | 144900 | 59618399250 | 31750 | 31700 | 31750 | 31700 | 555 |
| 242 | 20230803 | 144800 | 59600801100 | 31750 | 31650 | 31750 | 31650 | 568 |
| 243 | 20230803 | 144700 | 59582789800 | 31650 | 31750 | 31750 | 31650 | 6138 |
| 244 | 20230803 | 144600 | 59388435700 | 31750 | 31800 | 31800 | 31700 | 2512 |
| 245 | 20230803 | 144500 | 59308662900 | 31800 | 31850 | 31850 | 31800 | 3694 |
| 246 | 20230803 | 144400 | 59191183200 | 31850 | 31800 | 31900 | 31800 | 4528 |
| 247 | 20230803 | 144300 | 59046928300 | 31850 | 31850 | 31850 | 31800 | 1214 |
| 248 | 20230803 | 144200 | 59008264550 | 31850 | 31900 | 31900 | 31800 | 4409 |
| 249 | 20230803 | 144100 | 58867815700 | 31900 | 31850 | 31950 | 31850 | 3182 |
| 250 | 20230803 | 144000 | 58766305850 | 31900 | 31900 | 31950 | 31850 | 5024 |
| 251 | 20230803 | 143900 | 58606068900 | 31900 | 31850 | 31900 | 31850 | 695 |
| 252 | 20230803 | 143800 | 58583927150 | 31850 | 31850 | 31900 | 31800 | 4086 |
| 253 | 20230803 | 143700 | 58453743300 | 31800 | 31850 | 31850 | 31800 | 2296 |
| 254 | 20230803 | 143600 | 58380692000 | 31850 | 31800 | 31850 | 31800 | 2934 |
| 255 | 20230803 | 143500 | 58287291200 | 31800 | 31700 | 31850 | 31700 | 6367 |
| 256 | 20230803 | 143400 | 58084882250 | 31750 | 31700 | 31800 | 31700 | 4625 |
| 257 | 20230803 | 143300 | 57938042000 | 31700 | 31750 | 31750 | 31700 | 2203 |
| 258 | 20230803 | 143200 | 57868159600 | 31750 | 31550 | 31750 | 31550 | 11860 |
| 259 | 20230803 | 143100 | 57492219450 | 31600 | 31600 | 31650 | 31550 | 6029 |
| 260 | 20230803 | 143000 | 57301769150 | 31550 | 31500 | 31600 | 31500 | 1543 |
| 261 | 20230803 | 142900 | 57253106750 | 31500 | 31550 | 31550 | 31500 | 1582 |
| 262 | 20230803 | 142800 | 57203198700 | 31550 | 31600 | 31600 | 31550 | 1435 |
| 263 | 20230803 | 142700 | 57157924250 | 31600 | 31550 | 31600 | 31550 | 1760 |
| 264 | 20230803 | 142600 | 57102339700 | 31550 | 31600 | 31600 | 31550 | 1207 |
| 265 | 20230803 | 142500 | 57064225100 | 31600 | 31500 | 31600 | 31500 | 3299 |
| 266 | 20230803 | 142400 | 56960093950 | 31500 | 31550 | 31550 | 31450 | 641 |
| 267 | 20230803 | 142300 | 56939903050 | 31600 | 31450 | 31600 | 31400 | 7335 |
| 268 | 20230803 | 142200 | 56708863600 | 31450 | 31400 | 31500 | 31400 | 3258 |
| 269 | 20230803 | 142100 | 56606415200 | 31400 | 31300 | 31450 | 31300 | 545 |
| 270 | 20230803 | 142000 | 56589324250 | 31300 | 31300 | 31400 | 31250 | 4860 |
| 271 | 20230803 | 141900 | 56437082250 | 31250 | 31300 | 31300 | 31250 | 1316 |
| 272 | 20230803 | 141800 | 56395954150 | 31300 | 31250 | 31300 | 31250 | 1200 |
| 273 | 20230803 | 141700 | 56358451000 | 31300 | 31300 | 31300 | 31200 | 6812 |
| 274 | 20230803 | 141600 | 56145544350 | 31300 | 31300 | 31350 | 31300 | 1906 |
| 275 | 20230803 | 141500 | 56085884700 | 31300 | 31350 | 31350 | 31300 | 1969 |
| 276 | 20230803 | 141400 | 56024209950 | 31350 | 31350 | 31350 | 31300 | 694 |
| 277 | 20230803 | 141300 | 56002468700 | 31350 | 31350 | 31350 | 31300 | 1320 |
| 278 | 20230803 | 141200 | 55961088800 | 31350 | 31350 | 31350 | 31300 | 535 |
| 279 | 20230803 | 141100 | 55944328650 | 31350 | 31250 | 31350 | 31200 | 6235 |
| 280 | 20230803 | 141000 | 55749673900 | 31200 | 31350 | 31350 | 31200 | 5322 |
| 281 | 20230803 | 140900 | 55583360800 | 31350 | 31350 | 31350 | 31250 | 3701 |
| 282 | 20230803 | 140800 | 55467560600 | 31300 | 31300 | 31350 | 31300 | 5188 |
| 283 | 20230803 | 140700 | 55305174400 | 31350 | 31400 | 31450 | 31300 | 11783 |
| 284 | 20230803 | 140600 | 54935779950 | 31450 | 31400 | 31450 | 31400 | 1035 |
| 285 | 20230803 | 140500 | 54903250850 | 31400 | 31500 | 31500 | 31400 | 6000 |
| 286 | 20230803 | 140400 | 54714617050 | 31500 | 31450 | 31500 | 31450 | 1621 |
| 287 | 20230803 | 140300 | 54663574850 | 31500 | 31500 | 31550 | 31450 | 671 |
| 288 | 20230803 | 140200 | 54642441500 | 31500 | 31500 | 31500 | 31450 | 1255 |
| 289 | 20230803 | 140100 | 54602917150 | 31450 | 31500 | 31500 | 31450 | 1350 |
| 290 | 20230803 | 140000 | 54560412150 | 31500 | 31500 | 31500 | 31450 | 3305 |
| 291 | 20230803 | 135900 | 54456307950 | 31450 | 31500 | 31500 | 31450 | 286 |
| 292 | 20230803 | 135800 | 54447307400 | 31500 | 31500 | 31500 | 31450 | 352 |
| 293 | 20230803 | 135700 | 54436220850 | 31550 | 31550 | 31550 | 31450 | 2753 |
| 294 | 20230803 | 135600 | 54349496750 | 31550 | 31550 | 31550 | 31500 | 502 |
| 295 | 20230803 | 135500 | 54333676050 | 31550 | 31500 | 31550 | 31500 | 727 |
| 296 | 20230803 | 135400 | 54310750800 | 31550 | 31550 | 31550 | 31500 | 830 |
| 297 | 20230803 | 135300 | 54284602900 | 31550 | 31550 | 31600 | 31550 | 965 |
| 298 | 20230803 | 135200 | 54254157050 | 31550 | 31500 | 31600 | 31500 | 346 |
| 299 | 20230803 | 135100 | 54243250900 | 31500 | 31500 | 31500 | 31500 | 872 |
| 300 | 20230803 | 135000 | 54215782900 | 31500 | 31500 | 31500 | 31450 | 1053 |
| 301 | 20230803 | 134900 | 54182619650 | 31500 | 31500 | 31600 | 31450 | 3659 |
| 302 | 20230803 | 134800 | 54067266950 | 31550 | 31600 | 31600 | 31550 | 1686 |
| 303 | 20230803 | 134700 | 54014037850 | 31550 | 31550 | 31550 | 31500 | 1370 |
| 304 | 20230803 | 134600 | 53970824900 | 31550 | 31500 | 31550 | 31500 | 931 |
| 305 | 20230803 | 134500 | 53941495500 | 31550 | 31600 | 31600 | 31550 | 344 |
| 306 | 20230803 | 134400 | 53930634650 | 31600 | 31500 | 31650 | 31500 | 871 |
| 307 | 20230803 | 134300 | 53903113800 | 31500 | 31500 | 31500 | 31450 | 281 |
| 308 | 20230803 | 134200 | 53894263750 | 31500 | 31600 | 31600 | 31500 | 978 |
| 309 | 20230803 | 134100 | 53863442650 | 31550 | 31600 | 31650 | 31550 | 1098 |
| 310 | 20230803 | 134000 | 53828752800 | 31600 | 31500 | 31700 | 31500 | 2706 |
| 311 | 20230803 | 133900 | 53743208400 | 31450 | 31400 | 31500 | 31400 | 2563 |
| 312 | 20230803 | 133800 | 53662626500 | 31450 | 31400 | 31450 | 31400 | 736 |
| 313 | 20230803 | 133700 | 53639514700 | 31400 | 31400 | 31450 | 31350 | 2444 |
| 314 | 20230803 | 133600 | 53562799950 | 31400 | 31400 | 31450 | 31400 | 2587 |
| 315 | 20230803 | 133500 | 53481555100 | 31400 | 31400 | 31450 | 31400 | 860 |
| 316 | 20230803 | 133400 | 53454528500 | 31450 | 31400 | 31450 | 31400 | 832 |
| 317 | 20230803 | 133300 | 53428397050 | 31450 | 31400 | 31450 | 31400 | 968 |
| 318 | 20230803 | 133200 | 53397970550 | 31400 | 31550 | 31550 | 31400 | 1032 |
| 319 | 20230803 | 133100 | 53365523900 | 31550 | 31400 | 31550 | 31400 | 4273 |
| 320 | 20230803 | 133000 | 53231207550 | 31400 | 31400 | 31450 | 31400 | 3814 |
| 321 | 20230803 | 132900 | 53111443550 | 31450 | 31400 | 31450 | 31400 | 1444 |
| 322 | 20230803 | 132800 | 53066056850 | 31450 | 31450 | 31450 | 31400 | 2755 |
| 323 | 20230803 | 132700 | 52979502900 | 31450 | 31450 | 31500 | 31400 | 4360 |
| 324 | 20230803 | 132600 | 52842400900 | 31500 | 31550 | 31550 | 31450 | 5033 |
| 325 | 20230803 | 132500 | 52683855650 | 31550 | 31500 | 31550 | 31500 | 536 |
| 326 | 20230803 | 132400 | 52666949750 | 31550 | 31550 | 31550 | 31500 | 913 |
| 327 | 20230803 | 132300 | 52638179750 | 31550 | 31550 | 31550 | 31500 | 889 |
| 328 | 20230803 | 132200 | 52610142900 | 31500 | 31550 | 31600 | 31500 | 1749 |
| 329 | 20230803 | 132100 | 52555002950 | 31550 | 31600 | 31600 | 31550 | 2092 |
| 330 | 20230803 | 132000 | 52488986300 | 31600 | 31550 | 31600 | 31550 | 782 |
| 331 | 20230803 | 131900 | 52464282750 | 31550 | 31550 | 31600 | 31550 | 1251 |
| 332 | 20230803 | 131800 | 52424807200 | 31550 | 31650 | 31650 | 31500 | 6060 |
| 333 | 20230803 | 131700 | 52233502550 | 31650 | 31750 | 31750 | 31650 | 5781 |
| 334 | 20230803 | 131600 | 52050297900 | 31750 | 31800 | 31800 | 31700 | 2025 |
| 335 | 20230803 | 131500 | 51985998800 | 31800 | 31750 | 31800 | 31750 | 2399 |
| 336 | 20230803 | 131400 | 51909799050 | 31750 | 31750 | 31800 | 31700 | 1867 |
| 337 | 20230803 | 131300 | 51850537800 | 31750 | 31650 | 31750 | 31650 | 3041 |
| 338 | 20230803 | 131200 | 51754104550 | 31700 | 31650 | 31700 | 31650 | 567 |
| 339 | 20230803 | 131100 | 51736157200 | 31650 | 31700 | 31700 | 31650 | 905 |
| 340 | 20230803 | 131000 | 51707497150 | 31700 | 31650 | 31700 | 31650 | 1530 |
| 341 | 20230803 | 130900 | 51659062050 | 31650 | 31700 | 31700 | 31600 | 4690 |
| 342 | 20230803 | 130800 | 51510618250 | 31700 | 31700 | 31700 | 31650 | 1095 |
| 343 | 20230803 | 130700 | 51475907750 | 31700 | 31750 | 31750 | 31650 | 5734 |
| 344 | 20230803 | 130600 | 51294164350 | 31750 | 31700 | 31750 | 31650 | 2967 |
| 345 | 20230803 | 130500 | 51200081050 | 31700 | 31700 | 31700 | 31650 | 937 |
| 346 | 20230803 | 130400 | 51170380500 | 31700 | 31700 | 31750 | 31650 | 1184 |
| 347 | 20230803 | 130300 | 51132849200 | 31700 | 31700 | 31750 | 31650 | 2154 |
| 348 | 20230803 | 130200 | 51064581800 | 31650 | 31700 | 31700 | 31650 | 2380 |
| 349 | 20230803 | 130100 | 50989180150 | 31700 | 31800 | 31800 | 31650 | 8168 |
| 350 | 20230803 | 130000 | 50730076950 | 31800 | 31850 | 31850 | 31750 | 3287 |
| 351 | 20230803 | 125900 | 50625547500 | 31850 | 31750 | 31850 | 31750 | 3744 |
| 352 | 20230803 | 125800 | 50506564450 | 31750 | 31700 | 31750 | 31650 | 1906 |
| 353 | 20230803 | 125700 | 50446097400 | 31700 | 31650 | 31700 | 31650 | 9420 |
| 354 | 20230803 | 125600 | 50147522050 | 31650 | 31650 | 31650 | 31600 | 600 |
| 355 | 20230803 | 125500 | 50128541150 | 31600 | 31650 | 31650 | 31600 | 2055 |
| 356 | 20230803 | 125400 | 50063500650 | 31650 | 31650 | 31700 | 31650 | 1170 |
| 357 | 20230803 | 125300 | 50026463450 | 31650 | 31650 | 31650 | 31600 | 2495 |
| 358 | 20230803 | 125200 | 49947511800 | 31650 | 31600 | 31650 | 31600 | 2194 |
| 359 | 20230803 | 125100 | 49878101250 | 31600 | 31650 | 31700 | 31600 | 1657 |
| 360 | 20230803 | 125000 | 49825667400 | 31650 | 31600 | 31650 | 31550 | 2586 |
| 361 | 20230803 | 124900 | 49743928850 | 31550 | 31550 | 31600 | 31550 | 4525 |
| 362 | 20230803 | 124800 | 49601158000 | 31550 | 31500 | 31550 | 31500 | 1854 |
| 363 | 20230803 | 124700 | 49542679600 | 31550 | 31600 | 31600 | 31550 | 1044 |
| 364 | 20230803 | 124600 | 49509712350 | 31550 | 31550 | 31600 | 31500 | 969 |
| 365 | 20230803 | 124500 | 49479138900 | 31550 | 31550 | 31550 | 31500 | 1059 |
| 366 | 20230803 | 124400 | 49445761750 | 31500 | 31550 | 31600 | 31500 | 767 |
| 367 | 20230803 | 124300 | 49421562950 | 31550 | 31550 | 31550 | 31500 | 918 |
| 368 | 20230803 | 124200 | 49392609700 | 31500 | 31500 | 31550 | 31500 | 998 |
| 369 | 20230803 | 124100 | 49361155550 | 31500 | 31400 | 31500 | 31350 | 4278 |
| 370 | 20230803 | 124000 | 49226718950 | 31350 | 31350 | 31350 | 31300 | 1604 |
| 371 | 20230803 | 123900 | 49176452050 | 31350 | 31250 | 31400 | 31250 | 4609 |
| 372 | 20230803 | 123800 | 49032269550 | 31300 | 31300 | 31300 | 31250 | 995 |
| 373 | 20230803 | 123700 | 49001163000 | 31250 | 31350 | 31350 | 31250 | 9838 |
| 374 | 20230803 | 123600 | 48693269600 | 31350 | 31450 | 31500 | 31300 | 3313 |
| 375 | 20230803 | 123500 | 48589386000 | 31500 | 31350 | 31500 | 31350 | 1340 |
| 376 | 20230803 | 123400 | 48547303100 | 31350 | 31500 | 31500 | 31350 | 7643 |
| 377 | 20230803 | 123300 | 48307224300 | 31550 | 31500 | 31600 | 31450 | 2881 |
| 378 | 20230803 | 123200 | 48216434450 | 31550 | 31500 | 31550 | 31450 | 2710 |
| 379 | 20230803 | 123100 | 48131023400 | 31550 | 31600 | 31600 | 31500 | 2091 |
| 380 | 20230803 | 123000 | 48065023900 | 31650 | 31650 | 31700 | 31500 | 9250 |
| 381 | 20230803 | 122900 | 47772835750 | 31650 | 31650 | 31700 | 31600 | 3213 |
| 382 | 20230803 | 122800 | 47671221550 | 31650 | 31650 | 31650 | 31550 | 1742 |
| 383 | 20230803 | 122700 | 47616165650 | 31550 | 31600 | 31650 | 31550 | 4009 |
| 384 | 20230803 | 122600 | 47489470700 | 31600 | 31500 | 31600 | 31500 | 2934 |
| 385 | 20230803 | 122500 | 47396886700 | 31500 | 31450 | 31500 | 31400 | 5076 |
| 386 | 20230803 | 122400 | 47237185200 | 31500 | 31450 | 31500 | 31400 | 2577 |
| 387 | 20230803 | 122300 | 47156163950 | 31450 | 31400 | 31450 | 31350 | 708 |
| 388 | 20230803 | 122200 | 47133920800 | 31450 | 31300 | 31450 | 31300 | 3782 |
| 389 | 20230803 | 122100 | 47015183250 | 31300 | 31350 | 31350 | 31300 | 2713 |
| 390 | 20230803 | 122000 | 46930262950 | 31350 | 31350 | 31400 | 31300 | 6480 |
| 391 | 20230803 | 121900 | 46727361450 | 31350 | 31400 | 31450 | 31350 | 1880 |
| 392 | 20230803 | 121800 | 46668357650 | 31400 | 31350 | 31450 | 31350 | 1913 |
| 393 | 20230803 | 121700 | 46608279150 | 31350 | 31400 | 31400 | 31350 | 793 |
| 394 | 20230803 | 121600 | 46583391600 | 31350 | 31350 | 31400 | 31350 | 2049 |
| 395 | 20230803 | 121500 | 46519121950 | 31400 | 31350 | 31400 | 31350 | 3031 |
| 396 | 20230803 | 121400 | 46424045450 | 31350 | 31400 | 31400 | 31350 | 1315 |
| 397 | 20230803 | 121300 | 46382813250 | 31400 | 31300 | 31400 | 31300 | 5315 |
| 398 | 20230803 | 121200 | 46216206400 | 31350 | 31350 | 31350 | 31300 | 9235 |
| 399 | 20230803 | 121100 | 45926724250 | 31350 | 31350 | 31400 | 31350 | 6526 |
| 400 | 20230803 | 121000 | 45722132450 | 31400 | 31400 | 31450 | 31350 | 2827 |
| 401 | 20230803 | 120900 | 45633470600 | 31400 | 31400 | 31450 | 31400 | 1237 |
| 402 | 20230803 | 120800 | 45594626550 | 31400 | 31450 | 31450 | 31400 | 3691 |
| 403 | 20230803 | 120700 | 45478723200 | 31450 | 31500 | 31550 | 31400 | 3573 |
| 404 | 20230803 | 120600 | 45366327950 | 31500 | 31500 | 31550 | 31500 | 5858 |
| 405 | 20230803 | 120500 | 45181775700 | 31550 | 31550 | 31600 | 31500 | 3242 |
| 406 | 20230803 | 120400 | 45079499950 | 31600 | 31600 | 31600 | 31550 | 848 |
| 407 | 20230803 | 120300 | 45052737050 | 31550 | 31600 | 31650 | 31550 | 1563 |
| 408 | 20230803 | 120200 | 45003405450 | 31550 | 31550 | 31650 | 31550 | 3212 |
| 409 | 20230803 | 120100 | 44901954550 | 31550 | 31550 | 31550 | 31500 | 444 |
| 410 | 20230803 | 120000 | 44887946400 | 31500 | 31600 | 31600 | 31500 | 3873 |
| 411 | 20230803 | 115900 | 44765879050 | 31600 | 31550 | 31600 | 31550 | 367 |
| 412 | 20230803 | 115800 | 44754283950 | 31550 | 31600 | 31600 | 31500 | 764 |
| 413 | 20230803 | 115700 | 44730179800 | 31550 | 31600 | 31600 | 31550 | 2652 |
| 414 | 20230803 | 115600 | 44646432250 | 31600 | 31650 | 31700 | 31600 | 3728 |
| 415 | 20230803 | 115500 | 44528501800 | 31650 | 31650 | 31700 | 31650 | 497 |
| 416 | 20230803 | 115400 | 44512769850 | 31650 | 31650 | 31700 | 31600 | 1128 |
| 417 | 20230803 | 115300 | 44477072750 | 31700 | 31600 | 31700 | 31600 | 1799 |
| 418 | 20230803 | 115200 | 44420152450 | 31550 | 31550 | 31650 | 31550 | 2475 |
| 419 | 20230803 | 115100 | 44342029900 | 31550 | 31550 | 31600 | 31550 | 990 |
| 420 | 20230803 | 115000 | 44310795300 | 31550 | 31500 | 31600 | 31500 | 2120 |
| 421 | 20230803 | 114900 | 44243945700 | 31550 | 31550 | 31550 | 31500 | 841 |
| 422 | 20230803 | 114800 | 44217444700 | 31550 | 31600 | 31600 | 31500 | 1062 |
| 423 | 20230803 | 114700 | 44183929900 | 31550 | 31550 | 31600 | 31500 | 4258 |
| 424 | 20230803 | 114600 | 44049491700 | 31600 | 31600 | 31600 | 31550 | 1086 |
| 425 | 20230803 | 114500 | 44015224000 | 31600 | 31550 | 31600 | 31500 | 719 |
| 426 | 20230803 | 114400 | 43992536700 | 31550 | 31500 | 31550 | 31450 | 3410 |
| 427 | 20230803 | 114300 | 43885000900 | 31500 | 31400 | 31550 | 31400 | 7689 |
| 428 | 20230803 | 114200 | 43643000350 | 31450 | 31450 | 31450 | 31400 | 1712 |
| 429 | 20230803 | 114100 | 43589201300 | 31450 | 31450 | 31500 | 31400 | 3632 |
| 430 | 20230803 | 114000 | 43474902950 | 31400 | 31450 | 31500 | 31400 | 4060 |
| 431 | 20230803 | 113900 | 43347355900 | 31450 | 31400 | 31500 | 31350 | 19553 |
| 432 | 20230803 | 113800 | 42733701800 | 31400 | 31500 | 31500 | 31400 | 3563 |
| 433 | 20230803 | 113700 | 42621677450 | 31550 | 31550 | 31550 | 31450 | 5442 |
| 434 | 20230803 | 113600 | 42450242650 | 31500 | 31550 | 31550 | 31500 | 11377 |
| 435 | 20230803 | 113500 | 42091845100 | 31550 | 31550 | 31600 | 31500 | 4564 |
| 436 | 20230803 | 113400 | 41947848650 | 31550 | 31600 | 31600 | 31550 | 5602 |
| 437 | 20230803 | 113300 | 41771103300 | 31600 | 31550 | 31600 | 31550 | 2533 |
| 438 | 20230803 | 113200 | 41691184400 | 31550 | 31550 | 31600 | 31550 | 2931 |
| 439 | 20230803 | 113100 | 41598695300 | 31550 | 31600 | 31650 | 31550 | 7554 |
| 440 | 20230803 | 113000 | 41359977600 | 31600 | 31650 | 31650 | 31600 | 2788 |
| 441 | 20230803 | 112900 | 41271852150 | 31650 | 31700 | 31700 | 31650 | 4580 |
| 442 | 20230803 | 112800 | 41126890250 | 31700 | 31650 | 31700 | 31650 | 1529 |
| 443 | 20230803 | 112700 | 41078490450 | 31650 | 31750 | 31750 | 31650 | 3252 |
| 444 | 20230803 | 112600 | 40975409300 | 31750 | 31750 | 31800 | 31700 | 2819 |
| 445 | 20230803 | 112500 | 40885909650 | 31800 | 31800 | 31800 | 31750 | 681 |
| 446 | 20230803 | 112400 | 40864279050 | 31800 | 31850 | 31850 | 31800 | 1838 |
| 447 | 20230803 | 112300 | 40805804750 | 31900 | 31700 | 31900 | 31650 | 5634 |
| 448 | 20230803 | 112200 | 40626961850 | 31700 | 31650 | 31700 | 31650 | 606 |
| 449 | 20230803 | 112100 | 40607770150 | 31650 | 31650 | 31700 | 31650 | 1976 |
| 450 | 20230803 | 112000 | 40545208500 | 31650 | 31700 | 31700 | 31650 | 1255 |
| 451 | 20230803 | 111900 | 40505448850 | 31700 | 31700 | 31750 | 31650 | 7851 |
| 452 | 20230803 | 111800 | 40256731850 | 31700 | 31700 | 31750 | 31650 | 3151 |
| 453 | 20230803 | 111700 | 40156875650 | 31700 | 31700 | 31750 | 31700 | 2684 |
| 454 | 20230803 | 111600 | 40071759600 | 31700 | 31750 | 31750 | 31650 | 12037 |
| 455 | 20230803 | 111500 | 39690214300 | 31750 | 31750 | 31750 | 31700 | 1293 |
| 456 | 20230803 | 111400 | 39649163600 | 31750 | 31800 | 31800 | 31700 | 3180 |
| 457 | 20230803 | 111300 | 39548195150 | 31750 | 31850 | 31850 | 31750 | 2744 |
| 458 | 20230803 | 111200 | 39460978300 | 31850 | 31850 | 31850 | 31800 | 861 |
| 459 | 20230803 | 111100 | 39433585100 | 31850 | 31800 | 31950 | 31800 | 4360 |
| 460 | 20230803 | 111000 | 39294689700 | 31850 | 31800 | 31850 | 31800 | 1343 |
| 461 | 20230803 | 110900 | 39251975800 | 31800 | 31850 | 31900 | 31800 | 3377 |
| 462 | 20230803 | 110800 | 39144529200 | 31900 | 31850 | 31900 | 31750 | 3626 |
| 463 | 20230803 | 110700 | 39029210900 | 31800 | 31950 | 32000 | 31800 | 4622 |
| 464 | 20230803 | 110600 | 38881670900 | 31950 | 31800 | 32000 | 31800 | 16538 |
| 465 | 20230803 | 110500 | 38354290600 | 31800 | 31750 | 31850 | 31700 | 3230 |
| 466 | 20230803 | 110400 | 38251572950 | 31750 | 31800 | 31850 | 31700 | 4066 |
| 467 | 20230803 | 110300 | 38122414500 | 31800 | 31850 | 31900 | 31750 | 2243 |
| 468 | 20230803 | 110200 | 38051035700 | 31900 | 31850 | 31900 | 31850 | 1019 |
| 469 | 20230803 | 110100 | 38018555350 | 31850 | 31800 | 31900 | 31800 | 2646 |
| 470 | 20230803 | 110000 | 37934320150 | 31800 | 31900 | 31900 | 31800 | 2117 |
| 471 | 20230803 | 105900 | 37866904350 | 31900 | 31800 | 31950 | 31800 | 1876 |
| 472 | 20230803 | 105800 | 37807077600 | 31900 | 31700 | 31900 | 31650 | 11391 |
| 473 | 20230803 | 105700 | 37445320650 | 31650 | 31650 | 31700 | 31600 | 3168 |
| 474 | 20230803 | 105600 | 37345080900 | 31650 | 31700 | 31750 | 31650 | 7750 |
| 475 | 20230803 | 105500 | 37099498050 | 31700 | 31850 | 31900 | 31700 | 7443 |
| 476 | 20230803 | 105400 | 36863052750 | 31900 | 31850 | 31900 | 31800 | 2314 |
| 477 | 20230803 | 105300 | 36789363500 | 31850 | 31850 | 31950 | 31800 | 5238 |
| 478 | 20230803 | 105200 | 36622572450 | 31950 | 32100 | 32150 | 31850 | 7615 |
| 479 | 20230803 | 105100 | 36379305500 | 32200 | 31900 | 32200 | 31850 | 5868 |
| 480 | 20230803 | 105000 | 36191633600 | 31850 | 31900 | 31950 | 31850 | 4979 |
| 481 | 20230803 | 104900 | 36032736100 | 31900 | 31900 | 31950 | 31850 | 3162 |
| 482 | 20230803 | 104800 | 35931867000 | 31950 | 32000 | 32000 | 31900 | 3516 |
| 483 | 20230803 | 104700 | 35819554800 | 32000 | 31950 | 32100 | 31900 | 4929 |
| 484 | 20230803 | 104600 | 35661871700 | 32000 | 32050 | 32100 | 31950 | 21241 |
| 485 | 20230803 | 104500 | 34981825700 | 32050 | 32050 | 32100 | 32050 | 2003 |
| 486 | 20230803 | 104400 | 34917612350 | 32050 | 32100 | 32150 | 32050 | 6653 |
| 487 | 20230803 | 104300 | 34704056250 | 32100 | 32100 | 32150 | 32100 | 950 |
| 488 | 20230803 | 104200 | 34673546600 | 32150 | 32200 | 32200 | 32100 | 4557 |
| 489 | 20230803 | 104100 | 34527125700 | 32200 | 32250 | 32250 | 32150 | 2505 |
| 490 | 20230803 | 104000 | 34446441050 | 32250 | 32200 | 32300 | 32200 | 1754 |
| 491 | 20230803 | 103900 | 34389890800 | 32200 | 32150 | 32250 | 32150 | 2936 |
| 492 | 20230803 | 103800 | 34295400500 | 32150 | 32150 | 32200 | 32100 | 1871 |
| 493 | 20230803 | 103700 | 34235247350 | 32200 | 32250 | 32250 | 32150 | 2451 |
| 494 | 20230803 | 103600 | 34156388100 | 32250 | 32300 | 32350 | 32200 | 1186 |
| 495 | 20230803 | 103500 | 34118107450 | 32300 | 32250 | 32350 | 32150 | 2085 |
| 496 | 20230803 | 103400 | 34050904700 | 32300 | 32250 | 32300 | 32200 | 3072 |
| 497 | 20230803 | 103300 | 33951896150 | 32300 | 32350 | 32400 | 32300 | 5775 |
| 498 | 20230803 | 103200 | 33765167500 | 32400 | 32400 | 32450 | 32300 | 3295 |
| 499 | 20230803 | 103100 | 33658521350 | 32400 | 32450 | 32500 | 32400 | 3981 |
| 500 | 20230803 | 103000 | 33529477200 | 32450 | 32350 | 32500 | 32350 | 5955 |
| 501 | 20230803 | 102900 | 33336313200 | 32350 | 32250 | 32400 | 32150 | 7478 |
| 502 | 20230803 | 102800 | 33094595100 | 32150 | 32100 | 32250 | 32100 | 3884 |
| 503 | 20230803 | 102700 | 32969626050 | 32100 | 32100 | 32150 | 32050 | 6594 |
| 504 | 20230803 | 102600 | 32758125500 | 32100 | 32350 | 32400 | 32050 | 23192 |
| 505 | 20230803 | 102500 | 32009899950 | 32350 | 32400 | 32400 | 32300 | 1732 |
| 506 | 20230803 | 102400 | 31953877900 | 32350 | 32400 | 32400 | 32350 | 4711 |
| 507 | 20230803 | 102300 | 31801377800 | 32350 | 32400 | 32400 | 32350 | 1752 |
| 508 | 20230803 | 102200 | 31744614400 | 32400 | 32350 | 32450 | 32350 | 1044 |
| 509 | 20230803 | 102100 | 31710794800 | 32400 | 32450 | 32450 | 32350 | 1338 |
| 510 | 20230803 | 102000 | 31667454150 | 32450 | 32350 | 32450 | 32350 | 1362 |
| 511 | 20230803 | 101900 | 31623337050 | 32400 | 32300 | 32450 | 32300 | 4247 |
| 512 | 20230803 | 101800 | 31485777750 | 32300 | 32200 | 32350 | 32200 | 2392 |
| 513 | 20230803 | 101700 | 31408588450 | 32200 | 32200 | 32250 | 32200 | 1992 |
| 514 | 20230803 | 101600 | 31344444450 | 32200 | 32250 | 32300 | 32200 | 2476 |
| 515 | 20230803 | 101500 | 31264591500 | 32250 | 32100 | 32250 | 32050 | 5840 |
| 516 | 20230803 | 101400 | 31076830000 | 32150 | 32200 | 32250 | 32100 | 5173 |
| 517 | 20230803 | 101300 | 30910487950 | 32250 | 32300 | 32300 | 32200 | 1032 |
| 518 | 20230803 | 101200 | 30877215550 | 32300 | 32150 | 32400 | 32150 | 2973 |
| 519 | 20230803 | 101100 | 30781411450 | 32150 | 32100 | 32250 | 32100 | 8766 |
| 520 | 20230803 | 101000 | 30499862150 | 32150 | 32100 | 32200 | 32050 | 8747 |
| 521 | 20230803 | 100900 | 30218947850 | 32100 | 32200 | 32250 | 32050 | 9433 |
| 522 | 20230803 | 100800 | 29915696500 | 32250 | 32350 | 32400 | 32200 | 8171 |
| 523 | 20230803 | 100700 | 29652209950 | 32350 | 32200 | 32500 | 32200 | 6567 |
| 524 | 20230803 | 100600 | 29440099800 | 32200 | 32300 | 32300 | 32200 | 8934 |
| 525 | 20230803 | 100500 | 29152192800 | 32350 | 32500 | 32550 | 32300 | 11121 |
| 526 | 20230803 | 100400 | 28791722250 | 32500 | 32550 | 32600 | 32500 | 10312 |
| 527 | 20230803 | 100300 | 28456459450 | 32600 | 32550 | 32600 | 32500 | 2597 |
| 528 | 20230803 | 100200 | 28371939800 | 32600 | 32800 | 32800 | 32550 | 13745 |
| 529 | 20230803 | 100100 | 27922679800 | 32800 | 32800 | 32850 | 32700 | 3578 |
| 530 | 20230803 | 100000 | 27805414100 | 32900 | 32700 | 32950 | 32700 | 7965 |
| 531 | 20230803 | 095900 | 27543522300 | 32800 | 32650 | 32800 | 32650 | 3887 |
| 532 | 20230803 | 095800 | 27416404700 | 32650 | 32750 | 32800 | 32600 | 9074 |
| 533 | 20230803 | 095700 | 27119748350 | 32750 | 32950 | 32950 | 32700 | 9947 |
| 534 | 20230803 | 095600 | 26792780050 | 32950 | 32850 | 33000 | 32850 | 13869 |
| 535 | 20230803 | 095500 | 26335918250 | 32850 | 32700 | 32900 | 32700 | 6771 |
| 536 | 20230803 | 095400 | 26113767350 | 32750 | 32800 | 32800 | 32700 | 5300 |
| 537 | 20230803 | 095300 | 25940117350 | 32800 | 32800 | 32850 | 32750 | 8109 |
| 538 | 20230803 | 095200 | 25674119150 | 32750 | 32550 | 32750 | 32500 | 8233 |
| 539 | 20230803 | 095100 | 25405242100 | 32550 | 32400 | 32550 | 32350 | 10784 |
| 540 | 20230803 | 095000 | 25055502000 | 32400 | 32400 | 32450 | 32350 | 2409 |
| 541 | 20230803 | 094900 | 24977431300 | 32400 | 32450 | 32450 | 32400 | 2561 |
| 542 | 20230803 | 094800 | 24894400000 | 32450 | 32500 | 32550 | 32400 | 4410 |
| 543 | 20230803 | 094700 | 24751218950 | 32500 | 32550 | 32550 | 32500 | 2450 |
| 544 | 20230803 | 094600 | 24671494550 | 32550 | 32350 | 32600 | 32350 | 3410 |
| 545 | 20230803 | 094500 | 24560779800 | 32350 | 32300 | 32400 | 32300 | 2905 |
| 546 | 20230803 | 094400 | 24466812250 | 32350 | 32500 | 32550 | 32250 | 7742 |
| 547 | 20230803 | 094300 | 24216002450 | 32500 | 32500 | 32500 | 32400 | 3982 |
| 548 | 20230803 | 094200 | 24086731450 | 32500 | 32650 | 32700 | 32400 | 12340 |
| 549 | 20230803 | 094100 | 23684358500 | 32650 | 32450 | 32650 | 32400 | 10926 |
| 550 | 20230803 | 094000 | 23328220150 | 32450 | 32250 | 32500 | 32250 | 4414 |
| 551 | 20230803 | 093900 | 23185223100 | 32250 | 32150 | 32300 | 32100 | 8896 |
| 552 | 20230803 | 093800 | 22898580400 | 32150 | 32250 | 32250 | 32100 | 7579 |
| 553 | 20230803 | 093700 | 22654559100 | 32250 | 32250 | 32300 | 32150 | 8387 |
| 554 | 20230803 | 093600 | 22384392950 | 32250 | 32350 | 32400 | 32200 | 6591 |
| 555 | 20230803 | 093500 | 22171725550 | 32400 | 32450 | 32550 | 32350 | 8407 |
| 556 | 20230803 | 093400 | 21898860200 | 32500 | 32500 | 32500 | 32400 | 4054 |
| 557 | 20230803 | 093300 | 21767318200 | 32500 | 32300 | 32500 | 32250 | 7142 |
| 558 | 20230803 | 093200 | 21536146050 | 32300 | 32300 | 32350 | 32250 | 4095 |
| 559 | 20230803 | 093100 | 21403970700 | 32300 | 32200 | 32350 | 32200 | 2710 |
| 560 | 20230803 | 093000 | 21316473000 | 32200 | 32150 | 32250 | 32150 | 3116 |
| 561 | 20230803 | 092900 | 21216127550 | 32150 | 32100 | 32200 | 32100 | 4765 |
| 562 | 20230803 | 092800 | 21063028700 | 32150 | 32150 | 32250 | 32100 | 5792 |
| 563 | 20230803 | 092700 | 20876685600 | 32150 | 32300 | 32300 | 32050 | 6119 |
| 564 | 20230803 | 092600 | 20679896650 | 32350 | 32500 | 32550 | 32200 | 12654 |
| 565 | 20230803 | 092500 | 20270234200 | 32400 | 32450 | 32700 | 32400 | 19373 |
| 566 | 20230803 | 092400 | 19639790050 | 32450 | 32450 | 32550 | 32400 | 8750 |
| 567 | 20230803 | 092300 | 19355935450 | 32400 | 32200 | 32450 | 32200 | 17087 |
| 568 | 20230803 | 092200 | 18804244850 | 32150 | 32250 | 32250 | 32050 | 13102 |
| 569 | 20230803 | 092100 | 18382842700 | 32250 | 32150 | 32250 | 32150 | 10098 |
| 570 | 20230803 | 092000 | 18057562250 | 32150 | 31900 | 32150 | 31850 | 19136 |
| 571 | 20230803 | 091900 | 17444972350 | 31850 | 31750 | 31950 | 31700 | 13614 |
| 572 | 20230803 | 091800 | 17012258850 | 31700 | 31750 | 31800 | 31650 | 12343 |
| 573 | 20230803 | 091700 | 16620652100 | 31700 | 31900 | 32000 | 31700 | 4330 |
| 574 | 20230803 | 091600 | 16482688450 | 31800 | 31600 | 31900 | 31550 | 21429 |
| 575 | 20230803 | 091500 | 15804504850 | 31600 | 31800 | 31900 | 31550 | 19654 |
| 576 | 20230803 | 091400 | 15181611700 | 31850 | 32200 | 32200 | 31800 | 8092 |
| 577 | 20230803 | 091300 | 14922743900 | 32200 | 31800 | 32250 | 31750 | 16483 |
| 578 | 20230803 | 091200 | 14395158100 | 31750 | 31700 | 32000 | 31550 | 37224 |
| 579 | 20230803 | 091100 | 13213419300 | 31800 | 31900 | 32000 | 31650 | 24901 |
| 580 | 20230803 | 091000 | 12420988000 | 31900 | 31950 | 32000 | 31750 | 29926 |
| 581 | 20230803 | 090900 | 11467564400 | 31800 | 32150 | 32200 | 31650 | 55885 |
| 582 | 20230803 | 090800 | 9682620500 | 32150 | 32200 | 32450 | 32050 | 30849 |
| 583 | 20230803 | 090700 | 8689429150 | 32200 | 32250 | 32400 | 32050 | 31734 |
| 584 | 20230803 | 090600 | 7669409000 | 32250 | 32150 | 32300 | 32050 | 31178 |
| 585 | 20230803 | 090500 | 6666933400 | 32150 | 32550 | 32600 | 32150 | 31373 |
| 586 | 20230803 | 090400 | 5650301950 | 32550 | 32800 | 32850 | 32500 | 24945 |
| 587 | 20230803 | 090300 | 4837142800 | 32800 | 33050 | 33050 | 32750 | 25267 |
| 588 | 20230803 | 090200 | 4005123150 | 33050 | 33350 | 33350 | 33000 | 27443 |
| 589 | 20230803 | 090100 | 3094722950 | 33350 | 33400 | 33400 | 33200 | 23566 |
| 590 | 20230803 | 090000 | 2310344350 | 33350 | 33100 | 33600 | 33100 | 67307 |