34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 3 | 20230803 | 184700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20230803 | 184600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20230803 | 184500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20230803 | 184400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20230803 | 184300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20230803 | 184200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20230803 | 184100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20230803 | 184000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20230803 | 183900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20230803 | 183800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20230803 | 183700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20230803 | 183600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20230803 | 183500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20230803 | 183400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20230803 | 183300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20230803 | 183200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20230803 | 183100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20230803 | 183000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20230803 | 182900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20230803 | 182800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20230803 | 182700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20230803 | 182600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20230803 | 182500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20230803 | 182400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20230803 | 182300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20230803 | 182200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20230803 | 182100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20230803 | 182000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20230803 | 181900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20230803 | 181800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 33 | 20230803 | 181700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20230803 | 181600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20230803 | 181500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20230803 | 181400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20230803 | 181300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20230803 | 181200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20230803 | 181100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20230803 | 181000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20230803 | 180900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20230803 | 180800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20230803 | 180700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20230803 | 180600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20230803 | 180500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20230803 | 180400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20230803 | 180300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20230803 | 180200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20230803 | 180100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20230803 | 180000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20230803 | 175900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20230803 | 175800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20230803 | 175700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20230803 | 175600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20230803 | 175500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20230803 | 175400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20230803 | 175300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20230803 | 175200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20230803 | 175100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20230803 | 175000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20230803 | 174900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20230803 | 174800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 63 | 20230803 | 174700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20230803 | 174600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20230803 | 174500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20230803 | 174400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20230803 | 174300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20230803 | 174200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20230803 | 174100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20230803 | 174000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20230803 | 173900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20230803 | 173800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20230803 | 173700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20230803 | 173600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20230803 | 173500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20230803 | 173400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20230803 | 173300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20230803 | 173200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20230803 | 173100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20230803 | 173000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20230803 | 172900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20230803 | 172800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20230803 | 172700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20230803 | 172600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20230803 | 172500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20230803 | 172400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20230803 | 172300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20230803 | 172200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20230803 | 172100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20230803 | 172000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20230803 | 171900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20230803 | 171800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 93 | 20230803 | 171700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20230803 | 171600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20230803 | 171500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20230803 | 171400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20230803 | 171300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20230803 | 171200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20230803 | 171100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20230803 | 171000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20230803 | 170900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20230803 | 170800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20230803 | 170700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20230803 | 170600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20230803 | 170500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20230803 | 170400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20230803 | 170300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20230803 | 170200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20230803 | 170100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20230803 | 170000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20230803 | 165900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20230803 | 165800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20230803 | 165700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20230803 | 165600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20230803 | 165500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20230803 | 165400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20230803 | 165300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20230803 | 165200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20230803 | 165100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20230803 | 165000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20230803 | 164900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20230803 | 164800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 123 | 20230803 | 164700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20230803 | 164600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20230803 | 164500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20230803 | 164400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20230803 | 164300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20230803 | 164200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20230803 | 164100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20230803 | 164000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20230803 | 163900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20230803 | 163800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20230803 | 163700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20230803 | 163600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20230803 | 163500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20230803 | 163400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20230803 | 163300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20230803 | 163200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20230803 | 163100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20230803 | 163000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20230803 | 162900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20230803 | 162800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20230803 | 162700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20230803 | 162600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20230803 | 162500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20230803 | 162400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20230803 | 162300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20230803 | 162200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20230803 | 162100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20230803 | 162000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20230803 | 161900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20230803 | 161800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 153 | 20230803 | 161700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20230803 | 161600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20230803 | 161500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20230803 | 161400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20230803 | 161300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20230803 | 161200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20230803 | 161100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20230803 | 161000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20230803 | 160900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20230803 | 160800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20230803 | 160700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20230803 | 160600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20230803 | 160500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20230803 | 160400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20230803 | 160300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20230803 | 160200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20230803 | 160100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20230803 | 160000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20230803 | 155900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20230803 | 155800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20230803 | 155700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20230803 | 155600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20230803 | 155500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20230803 | 155400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20230803 | 155300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20230803 | 155200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20230803 | 155100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20230803 | 155000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20230803 | 154900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20230803 | 154800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 183 | 20230803 | 154700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20230803 | 154600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20230803 | 154500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20230803 | 154400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20230803 | 154300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20230803 | 154200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20230803 | 154100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20230803 | 154000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20230803 | 153900 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20230803 | 153800 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20230803 | 153700 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20230803 | 153600 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20230803 | 153500 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20230803 | 153400 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20230803 | 153300 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20230803 | 153200 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20230803 | 153100 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20230803 | 153000 | 40906952000 | 120000 | 120000 | 120000 | 120000 | 22989 |
| 201 | 20230803 | 152900 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 202 | 20230803 | 152800 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 203 | 20230803 | 152700 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 204 | 20230803 | 152600 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 205 | 20230803 | 152500 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 206 | 20230803 | 152400 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 207 | 20230803 | 152300 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 208 | 20230803 | 152200 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 209 | 20230803 | 152100 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 210 | 20230803 | 152000 | 38148272000 | 119800 | 119800 | 119800 | 119800 | 0 |
| 211 | 20230803 | 151900 | 38148272000 | 119800 | 119800 | 119900 | 119600 | 1373 |
| 212 | 20230803 | 151800 | 37983789100 | 119800 | 119800 | 119900 | 119800 | 555 |
| 213 | 20230803 | 151700 | 37917253700 | 119900 | 119800 | 119900 | 119700 | 596 |
| 214 | 20230803 | 151600 | 37845843500 | 119700 | 119700 | 119800 | 119600 | 898 |
| 215 | 20230803 | 151500 | 37738335700 | 119700 | 119500 | 119700 | 119500 | 611 |
| 216 | 20230803 | 151400 | 37665258100 | 119500 | 119500 | 119600 | 119500 | 357 |
| 217 | 20230803 | 151300 | 37622591100 | 119600 | 119500 | 119600 | 119500 | 130 |
| 218 | 20230803 | 151200 | 37607051200 | 119600 | 119500 | 119600 | 119500 | 161 |
| 219 | 20230803 | 151100 | 37587811500 | 119600 | 119500 | 119800 | 119400 | 1254 |
| 220 | 20230803 | 151000 | 37437841900 | 119500 | 119400 | 119500 | 119400 | 179 |
| 221 | 20230803 | 150900 | 37416459800 | 119400 | 119600 | 119800 | 119400 | 1916 |
| 222 | 20230803 | 150800 | 37187335800 | 119600 | 119400 | 119600 | 119300 | 1765 |
| 223 | 20230803 | 150700 | 36976552800 | 119300 | 119300 | 119400 | 119300 | 306 |
| 224 | 20230803 | 150600 | 36940043700 | 119300 | 119300 | 119400 | 119300 | 552 |
| 225 | 20230803 | 150500 | 36874183600 | 119300 | 119300 | 119400 | 119300 | 999 |
| 226 | 20230803 | 150400 | 36755001400 | 119400 | 119400 | 119400 | 119300 | 507 |
| 227 | 20230803 | 150300 | 36694499200 | 119300 | 119300 | 119400 | 119300 | 611 |
| 228 | 20230803 | 150200 | 36621605400 | 119300 | 119300 | 119400 | 119300 | 620 |
| 229 | 20230803 | 150100 | 36547616400 | 119300 | 119300 | 119400 | 119300 | 666 |
| 230 | 20230803 | 150000 | 36468160800 | 119300 | 119500 | 119500 | 119300 | 636 |
| 231 | 20230803 | 145900 | 36392243700 | 119500 | 119300 | 119600 | 119300 | 1043 |
| 232 | 20230803 | 145800 | 36267674900 | 119300 | 119300 | 119400 | 119300 | 739 |
| 233 | 20230803 | 145700 | 36179501100 | 119300 | 119300 | 119400 | 119100 | 565 |
| 234 | 20230803 | 145600 | 36112102500 | 119300 | 119200 | 119400 | 119200 | 1409 |
| 235 | 20230803 | 145500 | 35944037500 | 119100 | 119100 | 119200 | 119000 | 556 |
| 236 | 20230803 | 145400 | 35877822900 | 119100 | 119100 | 119200 | 119000 | 594 |
| 237 | 20230803 | 145300 | 35807079900 | 119200 | 119100 | 119200 | 119100 | 432 |
| 238 | 20230803 | 145200 | 35755616700 | 119100 | 119100 | 119200 | 119000 | 543 |
| 239 | 20230803 | 145100 | 35690951700 | 119100 | 119100 | 119200 | 119100 | 486 |
| 240 | 20230803 | 145000 | 35633053500 | 119100 | 119100 | 119200 | 119100 | 382 |
| 241 | 20230803 | 144900 | 35587555300 | 119200 | 119100 | 119200 | 119000 | 583 |
| 242 | 20230803 | 144800 | 35518105700 | 119100 | 119100 | 119200 | 119000 | 390 |
| 243 | 20230803 | 144700 | 35471655300 | 119000 | 119300 | 119400 | 119000 | 779 |
| 244 | 20230803 | 144600 | 35378855800 | 119300 | 119400 | 119500 | 119100 | 878 |
| 245 | 20230803 | 144500 | 35274089400 | 119400 | 119400 | 119500 | 119300 | 396 |
| 246 | 20230803 | 144400 | 35226808000 | 119400 | 119000 | 119500 | 119000 | 1962 |
| 247 | 20230803 | 144300 | 34993002600 | 119000 | 119000 | 119100 | 119000 | 213 |
| 248 | 20230803 | 144200 | 34967652000 | 119000 | 119000 | 119100 | 119000 | 369 |
| 249 | 20230803 | 144100 | 34923739500 | 119000 | 119000 | 119200 | 118800 | 958 |
| 250 | 20230803 | 144000 | 34809683100 | 119100 | 119300 | 119300 | 118800 | 3914 |
| 251 | 20230803 | 143900 | 34343445400 | 119400 | 119300 | 119400 | 119300 | 806 |
| 252 | 20230803 | 143800 | 34247287000 | 119300 | 119400 | 119500 | 119300 | 808 |
| 253 | 20230803 | 143700 | 34150830700 | 119400 | 119600 | 119600 | 119400 | 1313 |
| 254 | 20230803 | 143600 | 33993869200 | 119500 | 119500 | 119600 | 119500 | 288 |
| 255 | 20230803 | 143500 | 33959446200 | 119600 | 119600 | 119600 | 119500 | 382 |
| 256 | 20230803 | 143400 | 33913793400 | 119500 | 119400 | 119500 | 119400 | 501 |
| 257 | 20230803 | 143300 | 33853931100 | 119400 | 119500 | 119600 | 119400 | 1255 |
| 258 | 20230803 | 143200 | 33703953500 | 119500 | 119600 | 119700 | 119400 | 1230 |
| 259 | 20230803 | 143100 | 33556952700 | 119600 | 119600 | 119700 | 119600 | 389 |
| 260 | 20230803 | 143000 | 33510417200 | 119700 | 119600 | 119700 | 119500 | 440 |
| 261 | 20230803 | 142900 | 33457792300 | 119700 | 119600 | 119700 | 119600 | 210 |
| 262 | 20230803 | 142800 | 33432674700 | 119600 | 119700 | 119700 | 119600 | 582 |
| 263 | 20230803 | 142700 | 33363058000 | 119600 | 119700 | 119700 | 119500 | 929 |
| 264 | 20230803 | 142600 | 33251950200 | 119600 | 119600 | 119700 | 119600 | 195 |
| 265 | 20230803 | 142500 | 33228625300 | 119600 | 119500 | 119700 | 119500 | 511 |
| 266 | 20230803 | 142400 | 33167521000 | 119500 | 119600 | 119600 | 119500 | 583 |
| 267 | 20230803 | 142300 | 33097804900 | 119600 | 119600 | 119700 | 119300 | 1322 |
| 268 | 20230803 | 142200 | 32939771000 | 119600 | 119400 | 119700 | 119300 | 1230 |
| 269 | 20230803 | 142100 | 32792748700 | 119400 | 119200 | 119400 | 119200 | 889 |
| 270 | 20230803 | 142000 | 32686716300 | 119200 | 119200 | 119300 | 119200 | 305 |
| 271 | 20230803 | 141900 | 32650351300 | 119200 | 119300 | 119400 | 119000 | 1629 |
| 272 | 20230803 | 141800 | 32456043700 | 119400 | 119400 | 119400 | 119300 | 288 |
| 273 | 20230803 | 141700 | 32421677600 | 119300 | 119000 | 119500 | 119000 | 1671 |
| 274 | 20230803 | 141600 | 32222412600 | 119000 | 119100 | 119100 | 119000 | 448 |
| 275 | 20230803 | 141500 | 32169095500 | 119000 | 119100 | 119200 | 119000 | 503 |
| 276 | 20230803 | 141400 | 32109190300 | 119200 | 119000 | 119200 | 119000 | 819 |
| 277 | 20230803 | 141300 | 32011619300 | 119100 | 118900 | 119100 | 118900 | 291 |
| 278 | 20230803 | 141200 | 31976983900 | 118800 | 118900 | 119300 | 118800 | 2282 |
| 279 | 20230803 | 141100 | 31705353900 | 118900 | 118800 | 118900 | 118800 | 447 |
| 280 | 20230803 | 141000 | 31652243500 | 118800 | 118800 | 118900 | 118800 | 145 |
| 281 | 20230803 | 140900 | 31635015900 | 118800 | 118800 | 118900 | 118800 | 227 |
| 282 | 20230803 | 140800 | 31608048100 | 118900 | 118800 | 118900 | 118700 | 928 |
| 283 | 20230803 | 140700 | 31497778800 | 118800 | 118700 | 118800 | 118700 | 257 |
| 284 | 20230803 | 140600 | 31467267100 | 118700 | 118800 | 118900 | 118700 | 412 |
| 285 | 20230803 | 140500 | 31418330700 | 118800 | 118600 | 118900 | 118600 | 830 |
| 286 | 20230803 | 140400 | 31319837000 | 118600 | 119100 | 119100 | 118600 | 1204 |
| 287 | 20230803 | 140300 | 31176710100 | 119100 | 119100 | 119100 | 119000 | 643 |
| 288 | 20230803 | 140200 | 31100136900 | 119100 | 118800 | 119400 | 118800 | 2406 |
| 289 | 20230803 | 140100 | 30813773000 | 118800 | 118500 | 118800 | 118500 | 876 |
| 290 | 20230803 | 140000 | 30709846700 | 118500 | 118400 | 118700 | 118400 | 969 |
| 291 | 20230803 | 135900 | 30594963600 | 118400 | 118400 | 118500 | 118200 | 1490 |
| 292 | 20230803 | 135800 | 30418675700 | 118400 | 118300 | 118400 | 118300 | 290 |
| 293 | 20230803 | 135700 | 30384367400 | 118300 | 118400 | 118400 | 118300 | 277 |
| 294 | 20230803 | 135600 | 30351585200 | 118400 | 118400 | 118500 | 118400 | 415 |
| 295 | 20230803 | 135500 | 30302443600 | 118300 | 118400 | 118500 | 118200 | 298 |
| 296 | 20230803 | 135400 | 30267166600 | 118600 | 118100 | 118600 | 118100 | 3125 |
| 297 | 20230803 | 135300 | 29897511800 | 118100 | 118100 | 118200 | 118100 | 829 |
| 298 | 20230803 | 135200 | 29799563500 | 118100 | 118100 | 118200 | 118100 | 330 |
| 299 | 20230803 | 135100 | 29760589200 | 118100 | 118200 | 118200 | 118100 | 244 |
| 300 | 20230803 | 135000 | 29731759000 | 118100 | 118200 | 118200 | 118100 | 1025 |
| 301 | 20230803 | 134900 | 29610673800 | 118200 | 118100 | 118200 | 118100 | 208 |
| 302 | 20230803 | 134800 | 29586105900 | 118100 | 118300 | 118300 | 118100 | 408 |
| 303 | 20230803 | 134700 | 29537890900 | 118200 | 118200 | 118300 | 118100 | 334 |
| 304 | 20230803 | 134600 | 29498410600 | 118300 | 118300 | 118300 | 118200 | 366 |
| 305 | 20230803 | 134500 | 29455136600 | 118300 | 118300 | 118300 | 118100 | 228 |
| 306 | 20230803 | 134400 | 29428185300 | 118100 | 118000 | 118300 | 118000 | 540 |
| 307 | 20230803 | 134300 | 29364393000 | 118100 | 118200 | 118200 | 118000 | 378 |
| 308 | 20230803 | 134200 | 29319755900 | 118200 | 117900 | 118200 | 117900 | 1642 |
| 309 | 20230803 | 134100 | 29125937800 | 118000 | 117900 | 118000 | 117900 | 221 |
| 310 | 20230803 | 134000 | 29099879000 | 118000 | 117900 | 118000 | 117900 | 731 |
| 311 | 20230803 | 133900 | 29013693500 | 118000 | 118000 | 118000 | 117900 | 126 |
| 312 | 20230803 | 133800 | 28998832600 | 117900 | 117900 | 118000 | 117900 | 1078 |
| 313 | 20230803 | 133700 | 28871709200 | 117900 | 118000 | 118000 | 117900 | 375 |
| 314 | 20230803 | 133600 | 28827493800 | 118000 | 118000 | 118000 | 117900 | 239 |
| 315 | 20230803 | 133500 | 28799309100 | 118000 | 118000 | 118000 | 118000 | 595 |
| 316 | 20230803 | 133400 | 28729099100 | 118000 | 118300 | 118300 | 118000 | 481 |
| 317 | 20230803 | 133300 | 28672304900 | 118200 | 118100 | 118300 | 118100 | 481 |
| 318 | 20230803 | 133200 | 28615459100 | 118000 | 117900 | 118200 | 117900 | 1779 |
| 319 | 20230803 | 133100 | 28405510500 | 118000 | 117900 | 118000 | 117900 | 237 |
| 320 | 20230803 | 133000 | 28377564800 | 118000 | 117900 | 118000 | 117900 | 129 |
| 321 | 20230803 | 132900 | 28362355000 | 117900 | 117900 | 118000 | 117900 | 220 |
| 322 | 20230803 | 132800 | 28336415400 | 118000 | 117900 | 118000 | 117900 | 195 |
| 323 | 20230803 | 132700 | 28313419700 | 117900 | 118000 | 118000 | 117900 | 138 |
| 324 | 20230803 | 132600 | 28297148700 | 117900 | 118000 | 118000 | 117900 | 1002 |
| 325 | 20230803 | 132500 | 28178969500 | 118000 | 117900 | 118000 | 117900 | 165 |
| 326 | 20230803 | 132400 | 28159505800 | 118000 | 118000 | 118000 | 117900 | 623 |
| 327 | 20230803 | 132300 | 28086011700 | 118000 | 118000 | 118100 | 118000 | 1216 |
| 328 | 20230803 | 132200 | 27942481700 | 118000 | 118100 | 118100 | 118000 | 185 |
| 329 | 20230803 | 132100 | 27920648800 | 118100 | 118100 | 118100 | 118000 | 570 |
| 330 | 20230803 | 132000 | 27853386400 | 118100 | 118300 | 118300 | 118000 | 860 |
| 331 | 20230803 | 131900 | 27751759500 | 118200 | 118200 | 118300 | 118200 | 608 |
| 332 | 20230803 | 131800 | 27679892100 | 118300 | 118200 | 118300 | 118200 | 76 |
| 333 | 20230803 | 131700 | 27670906200 | 118200 | 118300 | 118300 | 118200 | 416 |
| 334 | 20230803 | 131600 | 27621733900 | 118300 | 118300 | 118300 | 118200 | 130 |
| 335 | 20230803 | 131500 | 27606361100 | 118300 | 118300 | 118300 | 118200 | 480 |
| 336 | 20230803 | 131400 | 27549600000 | 118300 | 118200 | 118300 | 118200 | 89 |
| 337 | 20230803 | 131300 | 27539078800 | 118200 | 118300 | 118300 | 118200 | 232 |
| 338 | 20230803 | 131200 | 27511654400 | 118300 | 118200 | 118300 | 118200 | 143 |
| 339 | 20230803 | 131100 | 27494743900 | 118300 | 118300 | 118400 | 118300 | 331 |
| 340 | 20230803 | 131000 | 27455581600 | 118300 | 118400 | 118400 | 118300 | 417 |
| 341 | 20230803 | 130900 | 27406231100 | 118300 | 118400 | 118400 | 118300 | 96 |
| 342 | 20230803 | 130800 | 27394872800 | 118400 | 118300 | 118400 | 118300 | 306 |
| 343 | 20230803 | 130700 | 27358670100 | 118300 | 118300 | 118400 | 118300 | 305 |
| 344 | 20230803 | 130600 | 27322588300 | 118300 | 118300 | 118400 | 118300 | 121 |
| 345 | 20230803 | 130500 | 27308273400 | 118400 | 118500 | 118500 | 118300 | 266 |
| 346 | 20230803 | 130400 | 27276784100 | 118500 | 118500 | 118600 | 118400 | 832 |
| 347 | 20230803 | 130300 | 27178184300 | 118500 | 118300 | 118500 | 118300 | 1218 |
| 348 | 20230803 | 130200 | 27033990700 | 118400 | 118400 | 118400 | 118400 | 268 |
| 349 | 20230803 | 130100 | 27002259500 | 118400 | 118300 | 118400 | 118300 | 146 |
| 350 | 20230803 | 130000 | 26984980300 | 118300 | 118300 | 118400 | 118300 | 418 |
| 351 | 20230803 | 125900 | 26935529200 | 118400 | 118400 | 118400 | 118300 | 362 |
| 352 | 20230803 | 125800 | 26892669400 | 118400 | 118300 | 118400 | 118300 | 562 |
| 353 | 20230803 | 125700 | 26826172400 | 118300 | 118400 | 118400 | 118300 | 536 |
| 354 | 20230803 | 125600 | 26762763500 | 118400 | 118200 | 118600 | 118200 | 625 |
| 355 | 20230803 | 125500 | 26688760700 | 118400 | 118300 | 118400 | 118300 | 1011 |
| 356 | 20230803 | 125400 | 26569102600 | 118300 | 118300 | 118300 | 118200 | 325 |
| 357 | 20230803 | 125300 | 26530655700 | 118300 | 118300 | 118400 | 118300 | 197 |
| 358 | 20230803 | 125200 | 26507335600 | 118400 | 118400 | 118500 | 118300 | 202 |
| 359 | 20230803 | 125100 | 26483426800 | 118400 | 118300 | 118600 | 118300 | 764 |
| 360 | 20230803 | 125000 | 26392900600 | 118300 | 118300 | 118400 | 118200 | 1884 |
| 361 | 20230803 | 124900 | 26170015200 | 118300 | 118300 | 118300 | 118200 | 303 |
| 362 | 20230803 | 124800 | 26134179600 | 118300 | 118300 | 118300 | 118200 | 213 |
| 363 | 20230803 | 124700 | 26109000500 | 118300 | 118100 | 118300 | 118100 | 1577 |
| 364 | 20230803 | 124600 | 25922578700 | 118100 | 118100 | 118100 | 118000 | 334 |
| 365 | 20230803 | 124500 | 25883137100 | 118100 | 118100 | 118100 | 118000 | 125 |
| 366 | 20230803 | 124400 | 25868377700 | 118100 | 118100 | 118200 | 118000 | 253 |
| 367 | 20230803 | 124300 | 25838492000 | 118200 | 118100 | 118200 | 118000 | 215 |
| 368 | 20230803 | 124200 | 25813102600 | 118200 | 118200 | 118200 | 118200 | 285 |
| 369 | 20230803 | 124100 | 25779415600 | 118200 | 118100 | 118300 | 118100 | 900 |
| 370 | 20230803 | 124000 | 25673063800 | 118000 | 118100 | 118100 | 118000 | 422 |
| 371 | 20230803 | 123900 | 25623262800 | 118000 | 118100 | 118100 | 117900 | 932 |
| 372 | 20230803 | 123800 | 25513282400 | 118000 | 118000 | 118100 | 118000 | 57 |
| 373 | 20230803 | 123700 | 25506554600 | 118100 | 118100 | 118100 | 118000 | 192 |
| 374 | 20230803 | 123600 | 25483892600 | 118000 | 118200 | 118200 | 118000 | 1196 |
| 375 | 20230803 | 123500 | 25342691000 | 118200 | 118200 | 118200 | 118100 | 96 |
| 376 | 20230803 | 123400 | 25331346800 | 118200 | 118300 | 118300 | 118100 | 370 |
| 377 | 20230803 | 123300 | 25287616400 | 118300 | 118300 | 118300 | 118200 | 443 |
| 378 | 20230803 | 123200 | 25235227300 | 118300 | 118300 | 118400 | 118200 | 566 |
| 379 | 20230803 | 123100 | 25168269500 | 118300 | 118200 | 118500 | 118200 | 2153 |
| 380 | 20230803 | 123000 | 24913473700 | 118200 | 118200 | 118200 | 118100 | 327 |
| 381 | 20230803 | 122900 | 24874836700 | 118100 | 118400 | 118400 | 118100 | 226 |
| 382 | 20230803 | 122800 | 24848121000 | 118300 | 118200 | 118400 | 118200 | 631 |
| 383 | 20230803 | 122700 | 24773459200 | 118200 | 118300 | 118300 | 118100 | 355 |
| 384 | 20230803 | 122600 | 24731513600 | 118200 | 118500 | 118500 | 118200 | 1054 |
| 385 | 20230803 | 122500 | 24606763100 | 118400 | 118400 | 118500 | 118400 | 421 |
| 386 | 20230803 | 122400 | 24556916100 | 118400 | 118200 | 118400 | 118100 | 792 |
| 387 | 20230803 | 122300 | 24463285100 | 118200 | 118200 | 118300 | 118200 | 294 |
| 388 | 20230803 | 122200 | 24428532200 | 118200 | 118000 | 118300 | 117900 | 1088 |
| 389 | 20230803 | 122100 | 24300003400 | 117900 | 118000 | 118000 | 117900 | 503 |
| 390 | 20230803 | 122000 | 24240692100 | 118000 | 118100 | 118100 | 117900 | 431 |
| 391 | 20230803 | 121900 | 24189822700 | 118000 | 118000 | 118100 | 117800 | 403 |
| 392 | 20230803 | 121800 | 24142298800 | 118000 | 118000 | 118100 | 117900 | 1700 |
| 393 | 20230803 | 121700 | 23941797900 | 118000 | 118000 | 118100 | 118000 | 360 |
| 394 | 20230803 | 121600 | 23899316100 | 118000 | 118000 | 118000 | 117900 | 588 |
| 395 | 20230803 | 121500 | 23829956200 | 118000 | 118100 | 118100 | 118000 | 1357 |
| 396 | 20230803 | 121400 | 23669822600 | 118100 | 118100 | 118200 | 118000 | 874 |
| 397 | 20230803 | 121300 | 23566640700 | 118200 | 118100 | 118200 | 118100 | 1034 |
| 398 | 20230803 | 121200 | 23444496500 | 118100 | 118100 | 118200 | 118100 | 679 |
| 399 | 20230803 | 121100 | 23364298600 | 118200 | 118100 | 118300 | 118100 | 1204 |
| 400 | 20230803 | 121000 | 23222045100 | 118100 | 118200 | 118200 | 118100 | 947 |
| 401 | 20230803 | 120900 | 23110140500 | 118200 | 118200 | 118300 | 118200 | 356 |
| 402 | 20230803 | 120800 | 23068060000 | 118300 | 118200 | 118300 | 118200 | 561 |
| 403 | 20230803 | 120700 | 23001749000 | 118200 | 118300 | 118300 | 118200 | 594 |
| 404 | 20230803 | 120600 | 22931499800 | 118300 | 118300 | 118400 | 118200 | 956 |
| 405 | 20230803 | 120500 | 22818431700 | 118300 | 118300 | 118400 | 118300 | 791 |
| 406 | 20230803 | 120400 | 22724825400 | 118400 | 118400 | 118400 | 118300 | 159 |
| 407 | 20230803 | 120300 | 22706010500 | 118400 | 118400 | 118500 | 118300 | 490 |
| 408 | 20230803 | 120200 | 22647988500 | 118400 | 118300 | 118500 | 118200 | 1154 |
| 409 | 20230803 | 120100 | 22511437000 | 118400 | 118500 | 118500 | 118300 | 527 |
| 410 | 20230803 | 120000 | 22449060800 | 118500 | 118400 | 118500 | 118400 | 317 |
| 411 | 20230803 | 115900 | 22411524500 | 118500 | 118500 | 118500 | 118400 | 279 |
| 412 | 20230803 | 115800 | 22378479900 | 118500 | 118600 | 118600 | 118500 | 476 |
| 413 | 20230803 | 115700 | 22322068400 | 118600 | 118800 | 118800 | 118500 | 542 |
| 414 | 20230803 | 115600 | 22257815600 | 118800 | 118800 | 118800 | 118700 | 351 |
| 415 | 20230803 | 115500 | 22216136000 | 118700 | 118800 | 118800 | 118500 | 532 |
| 416 | 20230803 | 115400 | 22152975200 | 118800 | 118900 | 118900 | 118800 | 689 |
| 417 | 20230803 | 115300 | 22071104800 | 118800 | 118600 | 118900 | 118500 | 454 |
| 418 | 20230803 | 115200 | 22017191600 | 118600 | 118600 | 118900 | 118500 | 658 |
| 419 | 20230803 | 115100 | 21939068300 | 118600 | 118800 | 118800 | 118500 | 3879 |
| 420 | 20230803 | 115000 | 21479134400 | 118700 | 118800 | 118800 | 118700 | 395 |
| 421 | 20230803 | 114900 | 21432222400 | 118800 | 118900 | 118900 | 118700 | 913 |
| 422 | 20230803 | 114800 | 21323779400 | 118800 | 118800 | 118900 | 118800 | 305 |
| 423 | 20230803 | 114700 | 21287536300 | 118800 | 118900 | 118900 | 118800 | 125 |
| 424 | 20230803 | 114600 | 21272677500 | 119000 | 118800 | 119000 | 118700 | 690 |
| 425 | 20230803 | 114500 | 21190643000 | 118800 | 118900 | 118900 | 118700 | 1542 |
| 426 | 20230803 | 114400 | 21007453800 | 118900 | 119000 | 119000 | 118900 | 369 |
| 427 | 20230803 | 114300 | 20963559500 | 118900 | 118900 | 118900 | 118800 | 1193 |
| 428 | 20230803 | 114200 | 20821797000 | 118800 | 118800 | 118900 | 118800 | 219 |
| 429 | 20230803 | 114100 | 20795778300 | 118900 | 119000 | 119000 | 118800 | 139 |
| 430 | 20230803 | 114000 | 20779255900 | 118900 | 118900 | 119000 | 118800 | 46 |
| 431 | 20230803 | 113900 | 20773786400 | 118900 | 119000 | 119000 | 118800 | 1315 |
| 432 | 20230803 | 113800 | 20617423300 | 118900 | 119100 | 119100 | 118900 | 334 |
| 433 | 20230803 | 113700 | 20577676800 | 119100 | 119000 | 119200 | 119000 | 698 |
| 434 | 20230803 | 113600 | 20494581700 | 119000 | 118900 | 119000 | 118900 | 147 |
| 435 | 20230803 | 113500 | 20477098900 | 119000 | 119100 | 119200 | 118900 | 3521 |
| 436 | 20230803 | 113400 | 20058000000 | 119100 | 119200 | 119200 | 119100 | 1146 |
| 437 | 20230803 | 113300 | 19921428000 | 119300 | 119200 | 119300 | 119200 | 350 |
| 438 | 20230803 | 113200 | 19879707300 | 119300 | 119300 | 119300 | 119200 | 223 |
| 439 | 20230803 | 113100 | 19853104100 | 119300 | 119200 | 119300 | 119200 | 50 |
| 440 | 20230803 | 113000 | 19847143900 | 119300 | 119300 | 119400 | 119200 | 660 |
| 441 | 20230803 | 112900 | 19768423700 | 119300 | 119400 | 119500 | 119300 | 821 |
| 442 | 20230803 | 112800 | 19670418600 | 119500 | 119500 | 119500 | 119400 | 232 |
| 443 | 20230803 | 112700 | 19642694700 | 119500 | 119400 | 119500 | 119400 | 409 |
| 444 | 20230803 | 112600 | 19593849300 | 119600 | 119300 | 119600 | 119300 | 1119 |
| 445 | 20230803 | 112500 | 19460209300 | 119300 | 119300 | 119400 | 119300 | 99 |
| 446 | 20230803 | 112400 | 19448398500 | 119300 | 119400 | 119400 | 119300 | 51 |
| 447 | 20230803 | 112300 | 19442313700 | 119400 | 119400 | 119400 | 119300 | 15 |
| 448 | 20230803 | 112200 | 19440523200 | 119300 | 119300 | 119400 | 119300 | 328 |
| 449 | 20230803 | 112100 | 19401373000 | 119400 | 119300 | 119400 | 119300 | 85 |
| 450 | 20230803 | 112000 | 19391227300 | 119300 | 119400 | 119400 | 119300 | 322 |
| 451 | 20230803 | 111900 | 19352795800 | 119400 | 119300 | 119400 | 119300 | 60 |
| 452 | 20230803 | 111800 | 19345637200 | 119400 | 119400 | 119400 | 119400 | 144 |
| 453 | 20230803 | 111700 | 19328443600 | 119400 | 119400 | 119400 | 119400 | 721 |
| 454 | 20230803 | 111600 | 19242356200 | 119500 | 119600 | 119600 | 119400 | 196 |
| 455 | 20230803 | 111500 | 19218938300 | 119500 | 119400 | 119500 | 119400 | 520 |
| 456 | 20230803 | 111400 | 19156803100 | 119400 | 119400 | 119500 | 119400 | 72 |
| 457 | 20230803 | 111300 | 19148204200 | 119500 | 119500 | 119500 | 119400 | 80 |
| 458 | 20230803 | 111200 | 19138651600 | 119400 | 119300 | 119600 | 119300 | 963 |
| 459 | 20230803 | 111100 | 19023590700 | 119300 | 119700 | 119700 | 119300 | 795 |
| 460 | 20230803 | 111000 | 18928619800 | 119500 | 119600 | 119700 | 119300 | 3234 |
| 461 | 20230803 | 110900 | 18542089000 | 119600 | 119700 | 119700 | 119600 | 254 |
| 462 | 20230803 | 110800 | 18511709900 | 119700 | 119600 | 119700 | 119600 | 635 |
| 463 | 20230803 | 110700 | 18435744300 | 119600 | 119500 | 119600 | 119500 | 73 |
| 464 | 20230803 | 110600 | 18427019700 | 119600 | 119400 | 119900 | 119200 | 2976 |
| 465 | 20230803 | 110500 | 18071345700 | 119600 | 119400 | 119800 | 119400 | 1991 |
| 466 | 20230803 | 110400 | 17833272000 | 119500 | 119500 | 119500 | 119500 | 151 |
| 467 | 20230803 | 110300 | 17815227500 | 119400 | 119500 | 119500 | 119200 | 1490 |
| 468 | 20230803 | 110200 | 17637417600 | 119400 | 119500 | 119500 | 119400 | 381 |
| 469 | 20230803 | 110100 | 17591910200 | 119500 | 119400 | 119500 | 119300 | 299 |
| 470 | 20230803 | 110000 | 17556211100 | 119400 | 119500 | 119500 | 119400 | 242 |
| 471 | 20230803 | 105900 | 17527314200 | 119500 | 119400 | 119500 | 119400 | 272 |
| 472 | 20230803 | 105800 | 17494833900 | 119400 | 119400 | 119500 | 119400 | 207 |
| 473 | 20230803 | 105700 | 17470114500 | 119400 | 119500 | 119700 | 119400 | 1008 |
| 474 | 20230803 | 105600 | 17349602800 | 119300 | 119500 | 119600 | 119300 | 4415 |
| 475 | 20230803 | 105500 | 16822276100 | 119600 | 119600 | 119600 | 119500 | 115 |
| 476 | 20230803 | 105400 | 16808527100 | 119700 | 119600 | 119800 | 119600 | 2471 |
| 477 | 20230803 | 105300 | 16512932400 | 119700 | 119700 | 119800 | 119700 | 684 |
| 478 | 20230803 | 105200 | 16431055600 | 119800 | 119700 | 119800 | 119700 | 107 |
| 479 | 20230803 | 105100 | 16418247000 | 119700 | 119700 | 119800 | 119700 | 190 |
| 480 | 20230803 | 105000 | 16395492400 | 119700 | 119900 | 119900 | 119700 | 134 |
| 481 | 20230803 | 104900 | 16379439400 | 119900 | 120000 | 120000 | 119800 | 597 |
| 482 | 20230803 | 104800 | 16307827700 | 120100 | 119800 | 120100 | 119800 | 156 |
| 483 | 20230803 | 104700 | 16289107300 | 119800 | 119700 | 120000 | 119700 | 1914 |
| 484 | 20230803 | 104600 | 16059731500 | 119700 | 119900 | 119900 | 119700 | 367 |
| 485 | 20230803 | 104500 | 16015771700 | 119800 | 119900 | 119900 | 119800 | 344 |
| 486 | 20230803 | 104400 | 15974560300 | 119900 | 120000 | 120000 | 119800 | 1073 |
| 487 | 20230803 | 104300 | 15845867800 | 120000 | 120100 | 120100 | 119900 | 175 |
| 488 | 20230803 | 104200 | 15824868700 | 119900 | 119900 | 120100 | 119900 | 465 |
| 489 | 20230803 | 104100 | 15769084400 | 119900 | 120000 | 120000 | 119900 | 850 |
| 490 | 20230803 | 104000 | 15667136800 | 119900 | 119900 | 120000 | 119900 | 65 |
| 491 | 20230803 | 103900 | 15659342900 | 119900 | 120000 | 120000 | 119900 | 240 |
| 492 | 20230803 | 103800 | 15630554000 | 120000 | 119900 | 120000 | 119900 | 292 |
| 493 | 20230803 | 103700 | 15595541800 | 120000 | 120000 | 120100 | 120000 | 398 |
| 494 | 20230803 | 103600 | 15547768500 | 120100 | 120000 | 120100 | 120000 | 118 |
| 495 | 20230803 | 103500 | 15533597500 | 120000 | 120100 | 120100 | 120000 | 506 |
| 496 | 20230803 | 103400 | 15472851400 | 120100 | 120300 | 120400 | 120000 | 1072 |
| 497 | 20230803 | 103300 | 15344032100 | 120400 | 120500 | 120500 | 120300 | 158 |
| 498 | 20230803 | 103200 | 15325021500 | 120500 | 120500 | 120500 | 120200 | 459 |
| 499 | 20230803 | 103100 | 15269784200 | 120600 | 120400 | 120600 | 120400 | 723 |
| 500 | 20230803 | 103000 | 15182626800 | 120400 | 120200 | 120500 | 120200 | 358 |
| 501 | 20230803 | 102900 | 15139543900 | 120200 | 120000 | 120200 | 119900 | 1250 |
| 502 | 20230803 | 102800 | 14989393900 | 120000 | 120000 | 120000 | 119900 | 235 |
| 503 | 20230803 | 102700 | 14961207300 | 119900 | 119900 | 120000 | 119900 | 269 |
| 504 | 20230803 | 102600 | 14928927900 | 119900 | 119900 | 120000 | 119900 | 394 |
| 505 | 20230803 | 102500 | 14881672100 | 119900 | 120000 | 120000 | 119900 | 19 |
| 506 | 20230803 | 102400 | 14879392900 | 120000 | 119900 | 120000 | 119800 | 296 |
| 507 | 20230803 | 102300 | 14843901600 | 119800 | 119800 | 119900 | 119800 | 457 |
| 508 | 20230803 | 102200 | 14789139100 | 119900 | 119900 | 120000 | 119900 | 576 |
| 509 | 20230803 | 102100 | 14720067600 | 120000 | 119800 | 120100 | 119800 | 881 |
| 510 | 20230803 | 102000 | 14614384300 | 119900 | 119800 | 119900 | 119800 | 211 |
| 511 | 20230803 | 101900 | 14589102000 | 119800 | 119800 | 119900 | 119700 | 297 |
| 512 | 20230803 | 101800 | 14553517400 | 119900 | 119600 | 119900 | 119500 | 304 |
| 513 | 20230803 | 101700 | 14517116300 | 119600 | 119500 | 119900 | 119500 | 1051 |
| 514 | 20230803 | 101600 | 14391342900 | 119500 | 119500 | 119500 | 119400 | 1686 |
| 515 | 20230803 | 101500 | 14189888100 | 119500 | 119600 | 119600 | 119500 | 318 |
| 516 | 20230803 | 101400 | 14151878900 | 119600 | 119900 | 119900 | 119500 | 1537 |
| 517 | 20230803 | 101300 | 13967904800 | 119900 | 119900 | 120000 | 119900 | 331 |
| 518 | 20230803 | 101200 | 13928216900 | 119900 | 119800 | 120000 | 119800 | 773 |
| 519 | 20230803 | 101100 | 13835467500 | 119800 | 120000 | 120000 | 119800 | 679 |
| 520 | 20230803 | 101000 | 13753999300 | 120100 | 120100 | 120100 | 120000 | 114 |
| 521 | 20230803 | 100900 | 13740312700 | 120100 | 119900 | 120100 | 119800 | 2054 |
| 522 | 20230803 | 100800 | 13493851300 | 119800 | 119700 | 120000 | 119700 | 1520 |
| 523 | 20230803 | 100700 | 13311569500 | 119800 | 119600 | 119800 | 119600 | 509 |
| 524 | 20230803 | 100600 | 13250649400 | 119600 | 119800 | 119900 | 119600 | 1407 |
| 525 | 20230803 | 100500 | 13082147600 | 119900 | 120000 | 120000 | 119800 | 852 |
| 526 | 20230803 | 100400 | 12979982300 | 119900 | 120000 | 120100 | 119900 | 1157 |
| 527 | 20230803 | 100300 | 12841115800 | 120000 | 120000 | 120100 | 120000 | 892 |
| 528 | 20230803 | 100200 | 12734075600 | 120000 | 120100 | 120100 | 120000 | 330 |
| 529 | 20230803 | 100100 | 12694450900 | 120100 | 120000 | 120200 | 120000 | 1528 |
| 530 | 20230803 | 100000 | 12511025700 | 119900 | 120100 | 120100 | 119800 | 3606 |
| 531 | 20230803 | 095900 | 12078475300 | 120000 | 120100 | 120100 | 120000 | 284 |
| 532 | 20230803 | 095800 | 12044384700 | 120100 | 120100 | 120200 | 120000 | 1491 |
| 533 | 20230803 | 095700 | 11865399300 | 120100 | 120100 | 120200 | 120100 | 165 |
| 534 | 20230803 | 095600 | 11845580500 | 120200 | 120400 | 120400 | 120000 | 2311 |
| 535 | 20230803 | 095500 | 11567831300 | 120400 | 120500 | 120500 | 120300 | 905 |
| 536 | 20230803 | 095400 | 11458882300 | 120500 | 120500 | 120600 | 120500 | 244 |
| 537 | 20230803 | 095300 | 11429479900 | 120600 | 120500 | 120600 | 120500 | 211 |
| 538 | 20230803 | 095200 | 11404049600 | 120500 | 120600 | 120600 | 120400 | 495 |
| 539 | 20230803 | 095100 | 11344358200 | 120600 | 120500 | 120600 | 120400 | 781 |
| 540 | 20230803 | 095000 | 11250245100 | 120400 | 120400 | 120500 | 120400 | 264 |
| 541 | 20230803 | 094900 | 11218458200 | 120400 | 120600 | 120600 | 120300 | 1032 |
| 542 | 20230803 | 094800 | 11094171300 | 120600 | 120600 | 120600 | 120500 | 612 |
| 543 | 20230803 | 094700 | 11020414900 | 120500 | 120600 | 120600 | 120500 | 482 |
| 544 | 20230803 | 094600 | 10962305300 | 120700 | 120900 | 120900 | 120700 | 801 |
| 545 | 20230803 | 094500 | 10865564400 | 120800 | 120500 | 120900 | 120500 | 1347 |
| 546 | 20230803 | 094400 | 10703028700 | 120500 | 120600 | 120600 | 120400 | 1010 |
| 547 | 20230803 | 094300 | 10581347400 | 120500 | 120500 | 120600 | 120500 | 27 |
| 548 | 20230803 | 094200 | 10578092900 | 120500 | 120700 | 120800 | 120400 | 2143 |
| 549 | 20230803 | 094100 | 10319738900 | 120800 | 120700 | 120800 | 120700 | 179 |
| 550 | 20230803 | 094000 | 10298122700 | 120700 | 120800 | 120800 | 120600 | 136 |
| 551 | 20230803 | 093900 | 10281706800 | 120800 | 120600 | 120800 | 120300 | 2447 |
| 552 | 20230803 | 093800 | 9986581400 | 120700 | 120800 | 120800 | 120400 | 2563 |
| 553 | 20230803 | 093700 | 9677465700 | 120800 | 120600 | 120800 | 120600 | 649 |
| 554 | 20230803 | 093600 | 9599142200 | 120600 | 120700 | 120700 | 120600 | 134 |
| 555 | 20230803 | 093500 | 9582973100 | 120700 | 120200 | 120700 | 120200 | 2779 |
| 556 | 20230803 | 093400 | 9248422000 | 120200 | 120200 | 120200 | 120100 | 433 |
| 557 | 20230803 | 093300 | 9196404400 | 120200 | 120100 | 120200 | 120000 | 554 |
| 558 | 20230803 | 093200 | 9129869400 | 120100 | 120100 | 120100 | 120000 | 89 |
| 559 | 20230803 | 093100 | 9119182400 | 120100 | 120500 | 120500 | 120100 | 1638 |
| 560 | 20230803 | 093000 | 8922091700 | 120500 | 120400 | 120500 | 120200 | 856 |
| 561 | 20230803 | 092900 | 8819077700 | 120300 | 120200 | 120300 | 120100 | 1400 |
| 562 | 20230803 | 092800 | 8650827400 | 120100 | 119800 | 120500 | 119800 | 1405 |
| 563 | 20230803 | 092700 | 8482027300 | 119900 | 120000 | 120200 | 119800 | 1994 |
| 564 | 20230803 | 092600 | 8242793600 | 120000 | 120400 | 120400 | 119900 | 1451 |
| 565 | 20230803 | 092500 | 8068345900 | 120400 | 120500 | 120500 | 120300 | 1774 |
| 566 | 20230803 | 092400 | 7854730000 | 120400 | 120500 | 120500 | 120400 | 335 |
| 567 | 20230803 | 092300 | 7814365400 | 120500 | 120300 | 120500 | 120200 | 1381 |
| 568 | 20230803 | 092200 | 7648212300 | 120400 | 120000 | 120400 | 119900 | 1757 |
| 569 | 20230803 | 092100 | 7437145000 | 120000 | 119800 | 120300 | 119800 | 894 |
| 570 | 20230803 | 092000 | 7329908900 | 120100 | 119600 | 120300 | 119500 | 4418 |
| 571 | 20230803 | 091900 | 6800167300 | 119500 | 119800 | 119900 | 119200 | 3848 |
| 572 | 20230803 | 091800 | 6340026700 | 119800 | 119800 | 120000 | 119700 | 1392 |
| 573 | 20230803 | 091700 | 6173255100 | 119800 | 120400 | 120400 | 119600 | 3186 |
| 574 | 20230803 | 091600 | 5791115200 | 120300 | 120300 | 120400 | 120000 | 5929 |
| 575 | 20230803 | 091500 | 5078688200 | 120300 | 120600 | 120600 | 120300 | 806 |
| 576 | 20230803 | 091400 | 4981629400 | 120500 | 120700 | 120700 | 120500 | 1088 |
| 577 | 20230803 | 091300 | 4850471400 | 120700 | 120700 | 121300 | 120600 | 2790 |
| 578 | 20230803 | 091200 | 4513383400 | 120700 | 121100 | 121100 | 120700 | 2464 |
| 579 | 20230803 | 091100 | 4215570000 | 121100 | 121400 | 121400 | 121100 | 763 |
| 580 | 20230803 | 091000 | 4123097800 | 121500 | 121500 | 121600 | 121500 | 759 |
| 581 | 20230803 | 090900 | 4030830900 | 121500 | 121200 | 121600 | 121200 | 1145 |
| 582 | 20230803 | 090800 | 3891723600 | 121200 | 121500 | 121500 | 121200 | 1147 |
| 583 | 20230803 | 090700 | 3752625800 | 121500 | 121200 | 121600 | 121100 | 2150 |
| 584 | 20230803 | 090600 | 3491781800 | 121200 | 121300 | 121400 | 121100 | 1102 |
| 585 | 20230803 | 090500 | 3358138500 | 121100 | 121000 | 121500 | 120600 | 4540 |
| 586 | 20230803 | 090400 | 2808948300 | 120900 | 120700 | 121500 | 120600 | 4081 |
| 587 | 20230803 | 090300 | 2315117000 | 120700 | 121200 | 121600 | 120600 | 5953 |
| 588 | 20230803 | 090200 | 1593926100 | 121100 | 121400 | 121800 | 121000 | 3885 |
| 589 | 20230803 | 090100 | 1122409800 | 121500 | 121000 | 121800 | 120900 | 4209 |
| 590 | 20230803 | 090000 | 611491300 | 121000 | 121900 | 121900 | 120800 | 5026 |