35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 3 | 20230803 | 184600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20230803 | 184500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20230803 | 184400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20230803 | 184300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20230803 | 184200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20230803 | 184100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20230803 | 184000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20230803 | 183900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20230803 | 183800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20230803 | 183700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20230803 | 183600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20230803 | 183500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20230803 | 183400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20230803 | 183300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20230803 | 183200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20230803 | 183100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20230803 | 183000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20230803 | 182900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20230803 | 182800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20230803 | 182700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20230803 | 182600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20230803 | 182500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20230803 | 182400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20230803 | 182300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20230803 | 182200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20230803 | 182100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20230803 | 182000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20230803 | 181900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20230803 | 181800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20230803 | 181700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 33 | 20230803 | 181600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20230803 | 181500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20230803 | 181400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20230803 | 181300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20230803 | 181200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20230803 | 181100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20230803 | 181000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20230803 | 180900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20230803 | 180800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20230803 | 180700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20230803 | 180600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20230803 | 180500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20230803 | 180400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20230803 | 180300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20230803 | 180200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20230803 | 180100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20230803 | 180000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20230803 | 175900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20230803 | 175800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20230803 | 175700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20230803 | 175600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20230803 | 175500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20230803 | 175400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20230803 | 175300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20230803 | 175200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20230803 | 175100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20230803 | 175000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20230803 | 174900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20230803 | 174800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20230803 | 174700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 63 | 20230803 | 174600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20230803 | 174500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20230803 | 174400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20230803 | 174300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20230803 | 174200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20230803 | 174100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20230803 | 174000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20230803 | 173900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20230803 | 173800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20230803 | 173700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20230803 | 173600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20230803 | 173500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20230803 | 173400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20230803 | 173300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20230803 | 173200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20230803 | 173100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20230803 | 173000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20230803 | 172900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20230803 | 172800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20230803 | 172700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20230803 | 172600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20230803 | 172500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20230803 | 172400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20230803 | 172300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20230803 | 172200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20230803 | 172100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20230803 | 172000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20230803 | 171900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20230803 | 171800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20230803 | 171700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 93 | 20230803 | 171600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20230803 | 171500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20230803 | 171400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20230803 | 171300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20230803 | 171200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20230803 | 171100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20230803 | 171000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20230803 | 170900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20230803 | 170800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20230803 | 170700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20230803 | 170600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20230803 | 170500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20230803 | 170400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20230803 | 170300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20230803 | 170200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20230803 | 170100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20230803 | 170000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20230803 | 165900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20230803 | 165800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20230803 | 165700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20230803 | 165600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20230803 | 165500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20230803 | 165400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20230803 | 165300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20230803 | 165200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20230803 | 165100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20230803 | 165000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20230803 | 164900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20230803 | 164800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20230803 | 164700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 123 | 20230803 | 164600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20230803 | 164500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20230803 | 164400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20230803 | 164300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20230803 | 164200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20230803 | 164100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20230803 | 164000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20230803 | 163900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20230803 | 163800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20230803 | 163700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20230803 | 163600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20230803 | 163500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20230803 | 163400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20230803 | 163300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20230803 | 163200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20230803 | 163100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20230803 | 163000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20230803 | 162900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20230803 | 162800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20230803 | 162700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20230803 | 162600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20230803 | 162500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20230803 | 162400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20230803 | 162300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20230803 | 162200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20230803 | 162100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20230803 | 162000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20230803 | 161900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20230803 | 161800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20230803 | 161700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 153 | 20230803 | 161600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20230803 | 161500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20230803 | 161400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20230803 | 161300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20230803 | 161200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20230803 | 161100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20230803 | 161000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20230803 | 160900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20230803 | 160800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20230803 | 160700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20230803 | 160600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20230803 | 160500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20230803 | 160400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20230803 | 160300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20230803 | 160200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20230803 | 160100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20230803 | 160000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20230803 | 155900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20230803 | 155800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20230803 | 155700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20230803 | 155600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20230803 | 155500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20230803 | 155400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20230803 | 155300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20230803 | 155200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20230803 | 155100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20230803 | 155000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20230803 | 154900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20230803 | 154800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20230803 | 154700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 183 | 20230803 | 154600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20230803 | 154500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20230803 | 154400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20230803 | 154300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20230803 | 154200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20230803 | 154100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20230803 | 154000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20230803 | 153900 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20230803 | 153800 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20230803 | 153700 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20230803 | 153600 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20230803 | 153500 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20230803 | 153400 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20230803 | 153300 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20230803 | 153200 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 198 | 20230803 | 153100 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 199 | 20230803 | 153000 | 121939823400 | 151800 | 151800 | 151800 | 151800 | 29176 |
| 200 | 20230803 | 152900 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 201 | 20230803 | 152800 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 202 | 20230803 | 152700 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 203 | 20230803 | 152600 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 204 | 20230803 | 152500 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 205 | 20230803 | 152400 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 206 | 20230803 | 152300 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 207 | 20230803 | 152200 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 208 | 20230803 | 152100 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 209 | 20230803 | 152000 | 117510906600 | 152300 | 152300 | 152300 | 152300 | 0 |
| 210 | 20230803 | 151900 | 117510906600 | 152300 | 152300 | 152300 | 152200 | 1871 |
| 211 | 20230803 | 151800 | 117226002900 | 152300 | 152100 | 152300 | 152100 | 343 |
| 212 | 20230803 | 151700 | 117173782000 | 152300 | 152300 | 152300 | 152100 | 1897 |
| 213 | 20230803 | 151600 | 116885046100 | 152300 | 152200 | 152300 | 152100 | 2404 |
| 214 | 20230803 | 151500 | 116519122800 | 152100 | 152200 | 152400 | 152100 | 5305 |
| 215 | 20230803 | 151400 | 115711539100 | 152200 | 152100 | 152200 | 152000 | 1840 |
| 216 | 20230803 | 151300 | 115431661800 | 152100 | 152100 | 152100 | 152000 | 2005 |
| 217 | 20230803 | 151200 | 115126705600 | 152000 | 152000 | 152100 | 151900 | 1091 |
| 218 | 20230803 | 151100 | 114960835200 | 151900 | 152000 | 152000 | 151900 | 1851 |
| 219 | 20230803 | 151000 | 114679497800 | 151900 | 151900 | 152000 | 151800 | 1748 |
| 220 | 20230803 | 150900 | 114413948100 | 151900 | 151900 | 152000 | 151800 | 1717 |
| 221 | 20230803 | 150800 | 114153158500 | 152000 | 152000 | 152100 | 151800 | 2676 |
| 222 | 20230803 | 150700 | 113746509800 | 152100 | 152000 | 152100 | 151800 | 2316 |
| 223 | 20230803 | 150600 | 113394445600 | 152000 | 151900 | 152200 | 151900 | 3435 |
| 224 | 20230803 | 150500 | 112872307100 | 151800 | 151700 | 152000 | 151600 | 2199 |
| 225 | 20230803 | 150400 | 112538412900 | 151700 | 151800 | 151800 | 151600 | 2625 |
| 226 | 20230803 | 150300 | 112140186500 | 151800 | 151700 | 151800 | 151700 | 2255 |
| 227 | 20230803 | 150200 | 111797935800 | 151700 | 151700 | 151800 | 151600 | 1983 |
| 228 | 20230803 | 150100 | 111496965700 | 151700 | 151800 | 151800 | 151400 | 4476 |
| 229 | 20230803 | 150000 | 110818330500 | 151700 | 151700 | 151800 | 151600 | 2142 |
| 230 | 20230803 | 145900 | 110493392700 | 151600 | 151500 | 151700 | 151500 | 2282 |
| 231 | 20230803 | 145800 | 110147410700 | 151600 | 151700 | 151700 | 151300 | 3759 |
| 232 | 20230803 | 145700 | 109577814600 | 151600 | 151700 | 151700 | 151400 | 2352 |
| 233 | 20230803 | 145600 | 109221347500 | 151700 | 151500 | 151700 | 151500 | 2869 |
| 234 | 20230803 | 145500 | 108786397100 | 151500 | 151300 | 151500 | 151300 | 2855 |
| 235 | 20230803 | 145400 | 108354159800 | 151400 | 151300 | 151400 | 151300 | 846 |
| 236 | 20230803 | 145300 | 108226085100 | 151400 | 151400 | 151400 | 151300 | 1166 |
| 237 | 20230803 | 145200 | 108049600300 | 151300 | 151300 | 151400 | 151300 | 2027 |
| 238 | 20230803 | 145100 | 107742748400 | 151400 | 151400 | 151400 | 151300 | 1152 |
| 239 | 20230803 | 145000 | 107568370200 | 151300 | 151300 | 151400 | 151300 | 803 |
| 240 | 20230803 | 144900 | 107446807000 | 151300 | 151500 | 151600 | 151300 | 2184 |
| 241 | 20230803 | 144800 | 107115990000 | 151400 | 151400 | 151500 | 151300 | 2076 |
| 242 | 20230803 | 144700 | 106801725600 | 151400 | 151300 | 151400 | 151300 | 1204 |
| 243 | 20230803 | 144600 | 106619453600 | 151400 | 151100 | 151400 | 151100 | 2482 |
| 244 | 20230803 | 144500 | 106243875500 | 151200 | 151100 | 151200 | 151000 | 1790 |
| 245 | 20230803 | 144400 | 105973383700 | 151000 | 151100 | 151100 | 151000 | 1362 |
| 246 | 20230803 | 144300 | 105767606800 | 151100 | 150800 | 151200 | 150700 | 4484 |
| 247 | 20230803 | 144200 | 105091097500 | 150800 | 150800 | 150900 | 150700 | 2267 |
| 248 | 20230803 | 144100 | 104749249500 | 150800 | 150700 | 151000 | 150600 | 6582 |
| 249 | 20230803 | 144000 | 103756754500 | 150700 | 150900 | 151000 | 150600 | 2533 |
| 250 | 20230803 | 143900 | 103374890800 | 150900 | 151200 | 151200 | 150900 | 5399 |
| 251 | 20230803 | 143800 | 102559495700 | 151200 | 151300 | 151300 | 151100 | 1803 |
| 252 | 20230803 | 143700 | 102286841000 | 151400 | 151400 | 151400 | 151300 | 1554 |
| 253 | 20230803 | 143600 | 102051699100 | 151300 | 151500 | 151600 | 151300 | 1658 |
| 254 | 20230803 | 143500 | 101800621000 | 151600 | 151600 | 151600 | 151500 | 650 |
| 255 | 20230803 | 143400 | 101702099900 | 151600 | 151600 | 151700 | 151500 | 1780 |
| 256 | 20230803 | 143300 | 101432257200 | 151700 | 151700 | 151700 | 151600 | 1929 |
| 257 | 20230803 | 143200 | 101139639900 | 151700 | 151900 | 151900 | 151600 | 1628 |
| 258 | 20230803 | 143100 | 100892558300 | 151900 | 151600 | 151900 | 151600 | 1267 |
| 259 | 20230803 | 143000 | 100700129600 | 151700 | 151400 | 151800 | 151400 | 3478 |
| 260 | 20230803 | 142900 | 100173180400 | 151400 | 151500 | 151500 | 151400 | 667 |
| 261 | 20230803 | 142800 | 100072157600 | 151400 | 151500 | 151500 | 151400 | 742 |
| 262 | 20230803 | 142700 | 99959766800 | 151500 | 151400 | 151500 | 151400 | 702 |
| 263 | 20230803 | 142600 | 99853453400 | 151500 | 151500 | 151500 | 151400 | 1216 |
| 264 | 20230803 | 142500 | 99669231600 | 151400 | 151600 | 151600 | 151200 | 2860 |
| 265 | 20230803 | 142400 | 99236181700 | 151600 | 151500 | 151600 | 151400 | 3579 |
| 266 | 20230803 | 142300 | 98693916600 | 151500 | 151200 | 151500 | 151200 | 4181 |
| 267 | 20230803 | 142200 | 98061153700 | 151300 | 151300 | 151300 | 151200 | 244 |
| 268 | 20230803 | 142100 | 98024239500 | 151300 | 151200 | 151300 | 151200 | 661 |
| 269 | 20230803 | 142000 | 97924234900 | 151300 | 151100 | 151300 | 151100 | 3073 |
| 270 | 20230803 | 141900 | 97459615600 | 151200 | 151200 | 151300 | 151100 | 1420 |
| 271 | 20230803 | 141800 | 97244933600 | 151300 | 151300 | 151300 | 151200 | 1051 |
| 272 | 20230803 | 141700 | 97085977000 | 151300 | 151300 | 151300 | 151200 | 392 |
| 273 | 20230803 | 141600 | 97026672500 | 151300 | 151300 | 151300 | 151200 | 1393 |
| 274 | 20230803 | 141500 | 96815921700 | 151300 | 151500 | 151500 | 151200 | 1372 |
| 275 | 20230803 | 141400 | 96608289200 | 151500 | 151400 | 151500 | 151400 | 341 |
| 276 | 20230803 | 141300 | 96556637700 | 151500 | 151800 | 151800 | 151400 | 1210 |
| 277 | 20230803 | 141200 | 96373113100 | 151800 | 151800 | 151800 | 151700 | 621 |
| 278 | 20230803 | 141100 | 96278848100 | 151800 | 151800 | 151900 | 151700 | 1438 |
| 279 | 20230803 | 141000 | 96060607600 | 151800 | 151500 | 151900 | 151500 | 1372 |
| 280 | 20230803 | 140900 | 95852462000 | 151500 | 151500 | 151500 | 151400 | 1152 |
| 281 | 20230803 | 140800 | 95677945600 | 151500 | 151300 | 151500 | 151200 | 1662 |
| 282 | 20230803 | 140700 | 95426413500 | 151200 | 151300 | 151300 | 151200 | 1339 |
| 283 | 20230803 | 140600 | 95223852200 | 151300 | 151400 | 151400 | 151200 | 712 |
| 284 | 20230803 | 140500 | 95116133000 | 151400 | 151400 | 151400 | 151300 | 756 |
| 285 | 20230803 | 140400 | 95001705800 | 151300 | 151300 | 151600 | 151100 | 3413 |
| 286 | 20230803 | 140300 | 94485348700 | 151300 | 151500 | 151600 | 151300 | 1913 |
| 287 | 20230803 | 140200 | 94195672200 | 151600 | 151600 | 151700 | 151600 | 550 |
| 288 | 20230803 | 140100 | 94112268500 | 151700 | 151700 | 151700 | 151600 | 653 |
| 289 | 20230803 | 140000 | 94013211000 | 151700 | 151800 | 151800 | 151600 | 409 |
| 290 | 20230803 | 135900 | 93951166600 | 151800 | 151600 | 151800 | 151500 | 1127 |
| 291 | 20230803 | 135800 | 93780235900 | 151600 | 151500 | 151900 | 151500 | 4675 |
| 292 | 20230803 | 135700 | 93071673300 | 151400 | 151600 | 151600 | 151400 | 1088 |
| 293 | 20230803 | 135600 | 92906834200 | 151600 | 151700 | 151800 | 151500 | 1936 |
| 294 | 20230803 | 135500 | 92613381000 | 151800 | 151800 | 151900 | 151700 | 777 |
| 295 | 20230803 | 135400 | 92495449100 | 151900 | 152100 | 152100 | 151800 | 3973 |
| 296 | 20230803 | 135300 | 91891730500 | 152100 | 152100 | 152200 | 152000 | 1383 |
| 297 | 20230803 | 135200 | 91681381500 | 152200 | 152200 | 152200 | 152100 | 710 |
| 298 | 20230803 | 135100 | 91573322000 | 152200 | 152200 | 152200 | 152100 | 484 |
| 299 | 20230803 | 135000 | 91499662400 | 152200 | 152200 | 152200 | 152100 | 626 |
| 300 | 20230803 | 134900 | 91404393100 | 152100 | 152200 | 152200 | 152100 | 639 |
| 301 | 20230803 | 134800 | 91307144500 | 152200 | 152200 | 152200 | 152100 | 703 |
| 302 | 20230803 | 134700 | 91200177900 | 152200 | 152200 | 152200 | 152100 | 419 |
| 303 | 20230803 | 134600 | 91136412900 | 152200 | 152200 | 152300 | 152100 | 657 |
| 304 | 20230803 | 134500 | 91036419300 | 152300 | 152300 | 152400 | 152200 | 879 |
| 305 | 20230803 | 134400 | 90902602400 | 152300 | 152200 | 152300 | 152100 | 750 |
| 306 | 20230803 | 134300 | 90788447200 | 152200 | 152200 | 152200 | 152100 | 466 |
| 307 | 20230803 | 134200 | 90717529100 | 152200 | 151900 | 152200 | 151900 | 1023 |
| 308 | 20230803 | 134100 | 90561986200 | 152000 | 152000 | 152100 | 151900 | 640 |
| 309 | 20230803 | 134000 | 90464713100 | 152100 | 152100 | 152100 | 151900 | 863 |
| 310 | 20230803 | 133900 | 90333525500 | 152100 | 151900 | 152100 | 151900 | 539 |
| 311 | 20230803 | 133800 | 90251585100 | 152000 | 152000 | 152000 | 151800 | 1451 |
| 312 | 20230803 | 133700 | 90031056600 | 151900 | 151700 | 152000 | 151600 | 1091 |
| 313 | 20230803 | 133600 | 89865480000 | 151600 | 151700 | 151700 | 151600 | 456 |
| 314 | 20230803 | 133500 | 89796313000 | 151700 | 151700 | 151700 | 151600 | 452 |
| 315 | 20230803 | 133400 | 89727749700 | 151700 | 152000 | 152000 | 151600 | 732 |
| 316 | 20230803 | 133300 | 89616619800 | 151900 | 151900 | 152100 | 151800 | 760 |
| 317 | 20230803 | 133200 | 89501129500 | 151900 | 151600 | 151900 | 151500 | 1831 |
| 318 | 20230803 | 133100 | 89223492500 | 151600 | 151700 | 151800 | 151600 | 1152 |
| 319 | 20230803 | 133000 | 89048757100 | 151800 | 151800 | 151800 | 151700 | 390 |
| 320 | 20230803 | 132900 | 88989562500 | 151800 | 151700 | 151800 | 151700 | 570 |
| 321 | 20230803 | 132800 | 88903055300 | 151800 | 151800 | 151800 | 151700 | 492 |
| 322 | 20230803 | 132700 | 88828382000 | 151800 | 151800 | 151800 | 151700 | 569 |
| 323 | 20230803 | 132600 | 88742024300 | 151700 | 151800 | 151800 | 151700 | 1079 |
| 324 | 20230803 | 132500 | 88578291200 | 151700 | 151900 | 151900 | 151700 | 787 |
| 325 | 20230803 | 132400 | 88458792800 | 151900 | 151900 | 152000 | 151900 | 868 |
| 326 | 20230803 | 132300 | 88326919800 | 152000 | 151900 | 152000 | 151900 | 585 |
| 327 | 20230803 | 132200 | 88238002700 | 151900 | 151900 | 152200 | 151900 | 1953 |
| 328 | 20230803 | 132100 | 87941116700 | 151900 | 152100 | 152100 | 151700 | 2749 |
| 329 | 20230803 | 132000 | 87523544000 | 152100 | 152200 | 152300 | 152000 | 1004 |
| 330 | 20230803 | 131900 | 87370785400 | 152200 | 152200 | 152300 | 152200 | 901 |
| 331 | 20230803 | 131800 | 87233615200 | 152300 | 152300 | 152300 | 152200 | 738 |
| 332 | 20230803 | 131700 | 87121233400 | 152200 | 152300 | 152500 | 152200 | 467 |
| 333 | 20230803 | 131600 | 87050092900 | 152300 | 152300 | 152400 | 152200 | 605 |
| 334 | 20230803 | 131500 | 86957931900 | 152300 | 152300 | 152500 | 152200 | 476 |
| 335 | 20230803 | 131400 | 86885423200 | 152300 | 152500 | 152500 | 152200 | 1435 |
| 336 | 20230803 | 131300 | 86666773800 | 152500 | 152500 | 152500 | 152400 | 430 |
| 337 | 20230803 | 131200 | 86601210300 | 152400 | 152400 | 152500 | 152300 | 805 |
| 338 | 20230803 | 131100 | 86478536900 | 152400 | 152300 | 152400 | 152300 | 1030 |
| 339 | 20230803 | 131000 | 86321638400 | 152300 | 152400 | 152500 | 152100 | 891 |
| 340 | 20230803 | 130900 | 86185913100 | 152400 | 152200 | 152400 | 152000 | 690 |
| 341 | 20230803 | 130800 | 86080865300 | 152200 | 152100 | 152300 | 151900 | 1406 |
| 342 | 20230803 | 130700 | 85866965100 | 152100 | 152100 | 152100 | 152000 | 411 |
| 343 | 20230803 | 130600 | 85804454000 | 152100 | 152100 | 152300 | 152000 | 922 |
| 344 | 20230803 | 130500 | 85664199400 | 152200 | 152200 | 152300 | 151900 | 2314 |
| 345 | 20230803 | 130400 | 85312185800 | 152300 | 152300 | 152400 | 152200 | 884 |
| 346 | 20230803 | 130300 | 85177534600 | 152200 | 152200 | 152300 | 152200 | 544 |
| 347 | 20230803 | 130200 | 85094690400 | 152300 | 152500 | 152500 | 152200 | 1003 |
| 348 | 20230803 | 130100 | 84941893400 | 152500 | 152500 | 152600 | 152200 | 1004 |
| 349 | 20230803 | 130000 | 84788835300 | 152500 | 152800 | 152900 | 152200 | 4927 |
| 350 | 20230803 | 125900 | 84037315100 | 152900 | 152800 | 153000 | 152500 | 2882 |
| 351 | 20230803 | 125800 | 83596899400 | 152700 | 151900 | 152700 | 151900 | 2786 |
| 352 | 20230803 | 125700 | 83172302600 | 152000 | 152100 | 152300 | 152000 | 2505 |
| 353 | 20230803 | 125600 | 82791054900 | 152200 | 152300 | 152500 | 151700 | 10188 |
| 354 | 20230803 | 125500 | 81241069700 | 152300 | 152100 | 152500 | 152000 | 3299 |
| 355 | 20230803 | 125400 | 80738528500 | 152200 | 151800 | 152300 | 151800 | 3926 |
| 356 | 20230803 | 125300 | 80141460500 | 151900 | 151300 | 152000 | 151200 | 5855 |
| 357 | 20230803 | 125200 | 79253758800 | 151300 | 151300 | 151400 | 150900 | 3277 |
| 358 | 20230803 | 125100 | 78758458700 | 151300 | 151300 | 151300 | 151000 | 1125 |
| 359 | 20230803 | 125000 | 78588328400 | 151300 | 150900 | 151300 | 150800 | 3129 |
| 360 | 20230803 | 124900 | 78115512000 | 150900 | 150600 | 151000 | 150500 | 4979 |
| 361 | 20230803 | 124800 | 77364586000 | 150600 | 150600 | 150700 | 150400 | 5643 |
| 362 | 20230803 | 124700 | 76515353900 | 150600 | 150700 | 150800 | 150600 | 1718 |
| 363 | 20230803 | 124600 | 76256467000 | 150700 | 150900 | 150900 | 150700 | 1269 |
| 364 | 20230803 | 124500 | 76065085700 | 150900 | 151000 | 151000 | 150900 | 575 |
| 365 | 20230803 | 124400 | 75978311100 | 151000 | 151100 | 151100 | 150800 | 1622 |
| 366 | 20230803 | 124300 | 75733504700 | 151000 | 150900 | 151100 | 150900 | 841 |
| 367 | 20230803 | 124200 | 75606508300 | 151000 | 151000 | 151000 | 150900 | 582 |
| 368 | 20230803 | 124100 | 75518628800 | 151000 | 150900 | 151000 | 150900 | 897 |
| 369 | 20230803 | 124000 | 75383222800 | 150900 | 150800 | 150900 | 150800 | 422 |
| 370 | 20230803 | 123900 | 75319551700 | 150800 | 151000 | 151100 | 150800 | 368 |
| 371 | 20230803 | 123800 | 75264019200 | 151000 | 150800 | 151100 | 150800 | 645 |
| 372 | 20230803 | 123700 | 75166654100 | 150800 | 150500 | 150800 | 150500 | 1746 |
| 373 | 20230803 | 123600 | 74903630700 | 150600 | 150600 | 150600 | 150500 | 548 |
| 374 | 20230803 | 123500 | 74821129800 | 150600 | 150700 | 150700 | 150500 | 745 |
| 375 | 20230803 | 123400 | 74708933700 | 150600 | 150600 | 150700 | 150600 | 427 |
| 376 | 20230803 | 123300 | 74644589400 | 150700 | 150800 | 150900 | 150600 | 1551 |
| 377 | 20230803 | 123200 | 74410876800 | 150800 | 150900 | 151000 | 150800 | 720 |
| 378 | 20230803 | 123100 | 74302233700 | 150900 | 151100 | 151100 | 150900 | 1097 |
| 379 | 20230803 | 123000 | 74136549600 | 151100 | 150800 | 151100 | 150800 | 1076 |
| 380 | 20230803 | 122900 | 73974130000 | 150900 | 150900 | 151000 | 150800 | 865 |
| 381 | 20230803 | 122800 | 73843555600 | 151000 | 151000 | 151000 | 150900 | 1166 |
| 382 | 20230803 | 122700 | 73667582000 | 151000 | 151000 | 151000 | 150900 | 358 |
| 383 | 20230803 | 122600 | 73613528800 | 151000 | 150800 | 151000 | 150500 | 1996 |
| 384 | 20230803 | 122500 | 73312467600 | 150500 | 150800 | 151000 | 150500 | 3490 |
| 385 | 20230803 | 122400 | 72786471800 | 150800 | 150700 | 150900 | 150600 | 1252 |
| 386 | 20230803 | 122300 | 72597719900 | 150700 | 150800 | 151000 | 150300 | 2742 |
| 387 | 20230803 | 122200 | 72184847100 | 150900 | 150600 | 150900 | 150500 | 977 |
| 388 | 20230803 | 122100 | 72037589200 | 150900 | 150500 | 150900 | 150400 | 2556 |
| 389 | 20230803 | 122000 | 71652567400 | 150400 | 150700 | 150700 | 150400 | 2671 |
| 390 | 20230803 | 121900 | 71250503300 | 150600 | 150500 | 150900 | 150500 | 720 |
| 391 | 20230803 | 121800 | 71142087900 | 150600 | 150500 | 150700 | 150400 | 1069 |
| 392 | 20230803 | 121700 | 70981121200 | 150500 | 150500 | 150800 | 150300 | 2991 |
| 393 | 20230803 | 121600 | 70530881600 | 150500 | 150300 | 150500 | 150100 | 2861 |
| 394 | 20230803 | 121500 | 70101133100 | 150300 | 150300 | 150300 | 150200 | 832 |
| 395 | 20230803 | 121400 | 69976135300 | 150300 | 150400 | 150500 | 150200 | 3170 |
| 396 | 20230803 | 121300 | 69499554700 | 150500 | 150400 | 150700 | 150400 | 1938 |
| 397 | 20230803 | 121200 | 69207879300 | 150400 | 150600 | 150600 | 150400 | 1423 |
| 398 | 20230803 | 121100 | 68993677900 | 150600 | 150300 | 150900 | 150300 | 1280 |
| 399 | 20230803 | 121000 | 68801067200 | 150300 | 150200 | 150600 | 150100 | 8947 |
| 400 | 20230803 | 120900 | 67457096200 | 150200 | 150300 | 150400 | 150100 | 5544 |
| 401 | 20230803 | 120800 | 66624367700 | 150400 | 150700 | 150700 | 150300 | 7088 |
| 402 | 20230803 | 120700 | 65557753300 | 150600 | 150800 | 150900 | 150600 | 3659 |
| 403 | 20230803 | 120600 | 65006118800 | 150800 | 150800 | 150900 | 150800 | 421 |
| 404 | 20230803 | 120500 | 64942616000 | 150900 | 150800 | 150900 | 150800 | 802 |
| 405 | 20230803 | 120400 | 64821663400 | 150900 | 151200 | 151200 | 150800 | 8710 |
| 406 | 20230803 | 120300 | 63506290200 | 151200 | 151300 | 151300 | 151200 | 3826 |
| 407 | 20230803 | 120200 | 62927775800 | 151300 | 151300 | 151300 | 151200 | 378 |
| 408 | 20230803 | 120100 | 62870609100 | 151300 | 151200 | 151300 | 151200 | 1961 |
| 409 | 20230803 | 120000 | 62574040600 | 151300 | 151500 | 151500 | 151200 | 3829 |
| 410 | 20230803 | 115900 | 61994581700 | 151500 | 151500 | 151600 | 151400 | 2547 |
| 411 | 20230803 | 115800 | 61608710100 | 151600 | 151600 | 151600 | 151500 | 364 |
| 412 | 20230803 | 115700 | 61553545400 | 151500 | 151700 | 151700 | 151500 | 1728 |
| 413 | 20230803 | 115600 | 61291593200 | 151700 | 151700 | 151700 | 151600 | 505 |
| 414 | 20230803 | 115500 | 61215009600 | 151700 | 151700 | 151700 | 151600 | 428 |
| 415 | 20230803 | 115400 | 61150105700 | 151700 | 151600 | 151700 | 151600 | 272 |
| 416 | 20230803 | 115300 | 61108858100 | 151700 | 151800 | 151800 | 151500 | 1439 |
| 417 | 20230803 | 115200 | 60890676000 | 151700 | 151800 | 151900 | 151700 | 3101 |
| 418 | 20230803 | 115100 | 60420051400 | 151800 | 152000 | 152000 | 151800 | 738 |
| 419 | 20230803 | 115000 | 60307923900 | 152000 | 151900 | 152000 | 151900 | 687 |
| 420 | 20230803 | 114900 | 60203536800 | 152000 | 152000 | 152000 | 151900 | 1492 |
| 421 | 20230803 | 114800 | 59976876200 | 152000 | 152200 | 152200 | 152000 | 1413 |
| 422 | 20230803 | 114700 | 59762031600 | 152200 | 152200 | 152300 | 152100 | 607 |
| 423 | 20230803 | 114600 | 59669643300 | 152200 | 152300 | 152500 | 152100 | 1681 |
| 424 | 20230803 | 114500 | 59413606600 | 152300 | 152100 | 152500 | 152100 | 1190 |
| 425 | 20230803 | 114400 | 59232402500 | 152000 | 152000 | 152100 | 151900 | 840 |
| 426 | 20230803 | 114300 | 59104736800 | 152000 | 152000 | 152000 | 151800 | 2189 |
| 427 | 20230803 | 114200 | 58772118000 | 151900 | 152000 | 152100 | 151900 | 759 |
| 428 | 20230803 | 114100 | 58656730900 | 152000 | 152200 | 152200 | 152000 | 566 |
| 429 | 20230803 | 114000 | 58570669500 | 152100 | 152200 | 152300 | 152100 | 793 |
| 430 | 20230803 | 113900 | 58449975900 | 152200 | 151900 | 152200 | 151800 | 1529 |
| 431 | 20230803 | 113800 | 58217659000 | 151900 | 151900 | 152000 | 151800 | 2520 |
| 432 | 20230803 | 113700 | 57834855700 | 151900 | 152200 | 152200 | 151900 | 2099 |
| 433 | 20230803 | 113600 | 57515806400 | 152100 | 152300 | 152300 | 152100 | 2197 |
| 434 | 20230803 | 113500 | 57181548000 | 152200 | 152200 | 152300 | 152100 | 886 |
| 435 | 20230803 | 113400 | 57046692400 | 152200 | 152200 | 152300 | 152100 | 462 |
| 436 | 20230803 | 113300 | 56976380500 | 152200 | 152400 | 152400 | 152200 | 1697 |
| 437 | 20230803 | 113200 | 56717995000 | 152400 | 152400 | 152500 | 152300 | 702 |
| 438 | 20230803 | 113100 | 56611011000 | 152500 | 152300 | 152500 | 152300 | 445 |
| 439 | 20230803 | 113000 | 56543190400 | 152400 | 152400 | 152400 | 152200 | 866 |
| 440 | 20230803 | 112900 | 56411303300 | 152300 | 152400 | 152400 | 152300 | 877 |
| 441 | 20230803 | 112800 | 56277711900 | 152400 | 152700 | 152700 | 152300 | 4558 |
| 442 | 20230803 | 112700 | 55582772700 | 152700 | 152800 | 152800 | 152600 | 792 |
| 443 | 20230803 | 112600 | 55461819800 | 152700 | 152800 | 152800 | 152700 | 2099 |
| 444 | 20230803 | 112500 | 55141187600 | 152900 | 152900 | 152900 | 152800 | 373 |
| 445 | 20230803 | 112400 | 55084181200 | 152800 | 153000 | 153000 | 152800 | 1994 |
| 446 | 20230803 | 112300 | 54779292400 | 152900 | 153000 | 153100 | 152900 | 1343 |
| 447 | 20230803 | 112200 | 54573799200 | 153100 | 153100 | 153100 | 153000 | 151 |
| 448 | 20230803 | 112100 | 54550687200 | 153100 | 153100 | 153100 | 153000 | 178 |
| 449 | 20230803 | 112000 | 54523440100 | 153100 | 153100 | 153200 | 153000 | 649 |
| 450 | 20230803 | 111900 | 54424089600 | 153000 | 153000 | 153000 | 152900 | 801 |
| 451 | 20230803 | 111800 | 54301573400 | 153000 | 152900 | 153000 | 152800 | 721 |
| 452 | 20230803 | 111700 | 54191353000 | 152900 | 153000 | 153000 | 152900 | 1048 |
| 453 | 20230803 | 111600 | 54031091100 | 153000 | 152900 | 153000 | 152800 | 1513 |
| 454 | 20230803 | 111500 | 53799743000 | 152800 | 152900 | 153000 | 152800 | 621 |
| 455 | 20230803 | 111400 | 53704794200 | 152900 | 152900 | 153000 | 152800 | 2082 |
| 456 | 20230803 | 111300 | 53386455300 | 152900 | 153000 | 153000 | 152900 | 334 |
| 457 | 20230803 | 111200 | 53335372100 | 153000 | 153000 | 153000 | 152800 | 1233 |
| 458 | 20230803 | 111100 | 53146831400 | 152900 | 153300 | 153300 | 152900 | 1491 |
| 459 | 20230803 | 111000 | 52918590400 | 153200 | 153400 | 153500 | 153200 | 1049 |
| 460 | 20230803 | 110900 | 52757775600 | 153500 | 153500 | 153500 | 153300 | 1347 |
| 461 | 20230803 | 110800 | 52551076300 | 153500 | 153400 | 153600 | 153300 | 1391 |
| 462 | 20230803 | 110700 | 52337631000 | 153400 | 153500 | 153600 | 153400 | 685 |
| 463 | 20230803 | 110600 | 52232465500 | 153500 | 153400 | 153700 | 153400 | 2248 |
| 464 | 20230803 | 110500 | 51887334800 | 153400 | 153500 | 153600 | 153400 | 883 |
| 465 | 20230803 | 110400 | 51751791600 | 153500 | 153600 | 153600 | 153500 | 1379 |
| 466 | 20230803 | 110300 | 51540086500 | 153600 | 153500 | 153600 | 153400 | 483 |
| 467 | 20230803 | 110200 | 51465939100 | 153500 | 153300 | 153600 | 153300 | 1151 |
| 468 | 20230803 | 110100 | 51289280200 | 153300 | 153200 | 153500 | 153100 | 2047 |
| 469 | 20230803 | 110000 | 50975671700 | 153200 | 153200 | 153400 | 153100 | 3396 |
| 470 | 20230803 | 105900 | 50455568500 | 153100 | 153200 | 153200 | 153100 | 897 |
| 471 | 20230803 | 105800 | 50318192800 | 153200 | 153000 | 153200 | 153000 | 1818 |
| 472 | 20230803 | 105700 | 50039801800 | 153200 | 153000 | 153300 | 152900 | 1781 |
| 473 | 20230803 | 105600 | 49767189000 | 153000 | 153100 | 153200 | 153000 | 638 |
| 474 | 20230803 | 105500 | 49669506200 | 153200 | 153200 | 153200 | 153100 | 580 |
| 475 | 20230803 | 105400 | 49580667600 | 153200 | 153200 | 153400 | 153100 | 557 |
| 476 | 20230803 | 105300 | 49495338800 | 153200 | 153500 | 153600 | 153100 | 2184 |
| 477 | 20230803 | 105200 | 49160414100 | 153500 | 153500 | 153600 | 153400 | 1074 |
| 478 | 20230803 | 105100 | 48995550500 | 153500 | 153300 | 153500 | 153200 | 1230 |
| 479 | 20230803 | 105000 | 48806923000 | 153400 | 153200 | 153400 | 153100 | 844 |
| 480 | 20230803 | 104900 | 48677556100 | 153200 | 153500 | 153500 | 153100 | 1903 |
| 481 | 20230803 | 104800 | 48385824000 | 153500 | 153500 | 153500 | 153400 | 387 |
| 482 | 20230803 | 104700 | 48326444700 | 153500 | 153200 | 153600 | 153100 | 2518 |
| 483 | 20230803 | 104600 | 47940120000 | 153100 | 153300 | 153400 | 153100 | 672 |
| 484 | 20230803 | 104500 | 47837161000 | 153500 | 153300 | 153500 | 153100 | 1058 |
| 485 | 20230803 | 104400 | 47674946900 | 153300 | 153200 | 153400 | 153000 | 474 |
| 486 | 20230803 | 104300 | 47602358700 | 153200 | 153500 | 153500 | 153000 | 5075 |
| 487 | 20230803 | 104200 | 46824781200 | 153500 | 153400 | 153600 | 153300 | 1474 |
| 488 | 20230803 | 104100 | 46598510700 | 153400 | 153500 | 153500 | 153200 | 1830 |
| 489 | 20230803 | 104000 | 46317858100 | 153500 | 153400 | 153500 | 153300 | 1738 |
| 490 | 20230803 | 103900 | 46051247700 | 153400 | 153100 | 153400 | 153100 | 2058 |
| 491 | 20230803 | 103800 | 45735798300 | 153300 | 153200 | 153500 | 152900 | 4212 |
| 492 | 20230803 | 103700 | 45090953700 | 153200 | 153100 | 153200 | 153000 | 1328 |
| 493 | 20230803 | 103600 | 44887678000 | 153000 | 152900 | 153100 | 152900 | 399 |
| 494 | 20230803 | 103500 | 44826612600 | 152900 | 153000 | 153100 | 152800 | 1826 |
| 495 | 20230803 | 103400 | 44547303700 | 153100 | 152900 | 153200 | 152800 | 2266 |
| 496 | 20230803 | 103300 | 44200574300 | 152900 | 152500 | 152900 | 152500 | 1336 |
| 497 | 20230803 | 103200 | 43996500500 | 152600 | 152500 | 152700 | 152400 | 729 |
| 498 | 20230803 | 103100 | 43885316300 | 152500 | 152600 | 152700 | 152500 | 1062 |
| 499 | 20230803 | 103000 | 43723277100 | 152500 | 152400 | 152700 | 152400 | 1768 |
| 500 | 20230803 | 102900 | 43453566600 | 152500 | 152300 | 152500 | 152300 | 642 |
| 501 | 20230803 | 102800 | 43355746900 | 152400 | 152600 | 152600 | 152300 | 343 |
| 502 | 20230803 | 102700 | 43303462100 | 152500 | 152600 | 152700 | 152400 | 1454 |
| 503 | 20230803 | 102600 | 43081694300 | 152600 | 152700 | 152700 | 152400 | 904 |
| 504 | 20230803 | 102500 | 42943779100 | 152700 | 152200 | 152800 | 152200 | 4558 |
| 505 | 20230803 | 102400 | 42248875800 | 152200 | 152300 | 152300 | 152100 | 856 |
| 506 | 20230803 | 102300 | 42118599500 | 152200 | 152400 | 152500 | 152200 | 884 |
| 507 | 20230803 | 102200 | 41983920400 | 152300 | 152700 | 152700 | 152300 | 856 |
| 508 | 20230803 | 102100 | 41853368700 | 152600 | 152500 | 152700 | 152500 | 692 |
| 509 | 20230803 | 102000 | 41747770300 | 152500 | 152100 | 152800 | 152000 | 5579 |
| 510 | 20230803 | 101900 | 40897876400 | 152100 | 152100 | 152100 | 152000 | 1692 |
| 511 | 20230803 | 101800 | 40640649300 | 152000 | 152100 | 152200 | 152000 | 3083 |
| 512 | 20230803 | 101700 | 40171781300 | 152100 | 152300 | 152300 | 152100 | 1730 |
| 513 | 20230803 | 101600 | 39908457900 | 152300 | 152300 | 152300 | 152200 | 275 |
| 514 | 20230803 | 101500 | 39866578000 | 152400 | 152400 | 152400 | 152200 | 1498 |
| 515 | 20230803 | 101400 | 39638441200 | 152300 | 152700 | 152700 | 152300 | 819 |
| 516 | 20230803 | 101300 | 39513558400 | 152700 | 152800 | 152900 | 152600 | 1129 |
| 517 | 20230803 | 101200 | 39341138800 | 152800 | 152700 | 152800 | 152600 | 583 |
| 518 | 20230803 | 101100 | 39252089800 | 152600 | 152500 | 152600 | 152400 | 1225 |
| 519 | 20230803 | 101000 | 39065289600 | 152500 | 152600 | 152600 | 152500 | 479 |
| 520 | 20230803 | 100900 | 38992224300 | 152400 | 152500 | 152600 | 152400 | 479 |
| 521 | 20230803 | 100800 | 38919179200 | 152500 | 152200 | 152600 | 152100 | 3582 |
| 522 | 20230803 | 100700 | 38373643200 | 152200 | 152300 | 152300 | 152200 | 915 |
| 523 | 20230803 | 100600 | 38234350100 | 152300 | 152400 | 152400 | 152200 | 1658 |
| 524 | 20230803 | 100500 | 37981881000 | 152300 | 152400 | 152400 | 152300 | 1462 |
| 525 | 20230803 | 100400 | 37759179300 | 152300 | 152500 | 152500 | 152300 | 1235 |
| 526 | 20230803 | 100300 | 37571038800 | 152500 | 152500 | 152500 | 152400 | 431 |
| 527 | 20230803 | 100200 | 37505325700 | 152500 | 152900 | 152900 | 152400 | 1738 |
| 528 | 20230803 | 100100 | 37239945100 | 152900 | 152900 | 152900 | 152800 | 275 |
| 529 | 20230803 | 100000 | 37197900200 | 152900 | 153000 | 153200 | 152800 | 2782 |
| 530 | 20230803 | 095900 | 36772394300 | 153000 | 152900 | 153200 | 152800 | 1739 |
| 531 | 20230803 | 095800 | 36506382500 | 152900 | 152500 | 152900 | 152300 | 2575 |
| 532 | 20230803 | 095700 | 36113525100 | 152500 | 152600 | 152600 | 152400 | 2209 |
| 533 | 20230803 | 095600 | 35776743400 | 152600 | 152800 | 152800 | 152600 | 2858 |
| 534 | 20230803 | 095500 | 35340479400 | 152800 | 152900 | 152900 | 152700 | 567 |
| 535 | 20230803 | 095400 | 35253872500 | 152900 | 152500 | 153000 | 152500 | 2176 |
| 536 | 20230803 | 095300 | 34921481700 | 152500 | 152700 | 152700 | 152500 | 1409 |
| 537 | 20230803 | 095200 | 34706484700 | 152600 | 153000 | 153000 | 152600 | 2107 |
| 538 | 20230803 | 095100 | 34384592000 | 153000 | 152900 | 153100 | 152900 | 1933 |
| 539 | 20230803 | 095000 | 34088836000 | 152900 | 153100 | 153200 | 152900 | 1818 |
| 540 | 20230803 | 094900 | 33810620600 | 153100 | 153400 | 153400 | 153100 | 1628 |
| 541 | 20230803 | 094800 | 33561176200 | 153300 | 153500 | 153500 | 153300 | 1030 |
| 542 | 20230803 | 094700 | 33403146900 | 153400 | 153400 | 153500 | 153000 | 2751 |
| 543 | 20230803 | 094600 | 32981523400 | 153400 | 153500 | 153600 | 153200 | 1818 |
| 544 | 20230803 | 094500 | 32702567300 | 153500 | 153100 | 153600 | 153000 | 1843 |
| 545 | 20230803 | 094400 | 32420088100 | 153000 | 153100 | 153200 | 152900 | 1317 |
| 546 | 20230803 | 094300 | 32218522800 | 153100 | 153300 | 153300 | 153000 | 1868 |
| 547 | 20230803 | 094200 | 31932544800 | 153300 | 153400 | 153600 | 153100 | 1438 |
| 548 | 20230803 | 094100 | 31711948300 | 153400 | 153300 | 153500 | 153200 | 840 |
| 549 | 20230803 | 094000 | 31583120400 | 153300 | 153700 | 153700 | 153300 | 1542 |
| 550 | 20230803 | 093900 | 31346459400 | 153700 | 153800 | 153800 | 153200 | 2121 |
| 551 | 20230803 | 093800 | 31020979600 | 153700 | 153700 | 153900 | 153500 | 2946 |
| 552 | 20230803 | 093700 | 30568002100 | 153700 | 153300 | 153700 | 153200 | 2196 |
| 553 | 20230803 | 093600 | 30230908600 | 153300 | 153400 | 153500 | 153000 | 2537 |
| 554 | 20230803 | 093500 | 29841995800 | 153500 | 153100 | 153500 | 153000 | 835 |
| 555 | 20230803 | 093400 | 29714011700 | 153100 | 152900 | 153300 | 152900 | 3383 |
| 556 | 20230803 | 093300 | 29196414500 | 152800 | 152800 | 152900 | 152700 | 1372 |
| 557 | 20230803 | 093200 | 28986793500 | 152800 | 152800 | 153000 | 152600 | 2059 |
| 558 | 20230803 | 093100 | 28672245600 | 152900 | 153000 | 153000 | 152800 | 2348 |
| 559 | 20230803 | 093000 | 28313281300 | 153000 | 153000 | 153100 | 152900 | 2310 |
| 560 | 20230803 | 092900 | 27959894900 | 153100 | 153400 | 153400 | 153000 | 3180 |
| 561 | 20230803 | 092800 | 27472706800 | 153400 | 153300 | 153400 | 153200 | 625 |
| 562 | 20230803 | 092700 | 27376872300 | 153300 | 153100 | 153400 | 153100 | 1350 |
| 563 | 20230803 | 092600 | 27170046900 | 153100 | 152900 | 153200 | 152800 | 2866 |
| 564 | 20230803 | 092500 | 26731565700 | 152900 | 153100 | 153200 | 152800 | 3179 |
| 565 | 20230803 | 092400 | 26245275100 | 153100 | 153100 | 153200 | 153000 | 2072 |
| 566 | 20230803 | 092300 | 25927937600 | 153100 | 153000 | 153300 | 152900 | 2329 |
| 567 | 20230803 | 092200 | 25571349900 | 152900 | 152700 | 153200 | 152700 | 6372 |
| 568 | 20230803 | 092100 | 24597693800 | 152700 | 152500 | 152700 | 152400 | 2447 |
| 569 | 20230803 | 092000 | 24224403100 | 152400 | 151800 | 152500 | 151700 | 2403 |
| 570 | 20230803 | 091900 | 23858784300 | 151800 | 151800 | 151900 | 151500 | 5208 |
| 571 | 20230803 | 091800 | 23068991800 | 151900 | 151700 | 152000 | 151500 | 2645 |
| 572 | 20230803 | 091700 | 22667795700 | 151700 | 151300 | 151700 | 151300 | 2079 |
| 573 | 20230803 | 091600 | 22352820100 | 151400 | 151200 | 151500 | 151100 | 5149 |
| 574 | 20230803 | 091500 | 21573892800 | 151300 | 151900 | 151900 | 151200 | 8196 |
| 575 | 20230803 | 091400 | 20333146700 | 151800 | 152100 | 152200 | 151600 | 3275 |
| 576 | 20230803 | 091300 | 19835657300 | 152100 | 151500 | 152200 | 151300 | 3929 |
| 577 | 20230803 | 091200 | 19239398200 | 151500 | 152100 | 152100 | 151300 | 7320 |
| 578 | 20230803 | 091100 | 18129205000 | 152000 | 152300 | 152300 | 152000 | 10352 |
| 579 | 20230803 | 091000 | 16555010300 | 152300 | 152800 | 152800 | 152200 | 5061 |
| 580 | 20230803 | 090900 | 15783267600 | 152700 | 152500 | 152800 | 152300 | 3090 |
| 581 | 20230803 | 090800 | 15312015600 | 152500 | 152500 | 152600 | 152200 | 5857 |
| 582 | 20230803 | 090700 | 14419197500 | 152400 | 152300 | 152900 | 152100 | 4923 |
| 583 | 20230803 | 090600 | 13668770200 | 152300 | 153300 | 153500 | 152100 | 14029 |
| 584 | 20230803 | 090500 | 11525841800 | 153400 | 152900 | 153500 | 152800 | 4093 |
| 585 | 20230803 | 090400 | 10898987900 | 152700 | 152800 | 153000 | 152500 | 7810 |
| 586 | 20230803 | 090300 | 9706593200 | 152900 | 153600 | 153700 | 152700 | 13058 |
| 587 | 20230803 | 090200 | 7706419800 | 153600 | 154500 | 154900 | 153500 | 18818 |
| 588 | 20230803 | 090100 | 4806441200 | 154500 | 155100 | 155200 | 154400 | 12633 |
| 589 | 20230803 | 090000 | 2849761800 | 155100 | 156600 | 156700 | 155000 | 18246 |