36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 3 | 20230803 | 191000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 4 | 20230803 | 190900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 5 | 20230803 | 190800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 6 | 20230803 | 190700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 7 | 20230803 | 190600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 8 | 20230803 | 190500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 9 | 20230803 | 190400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 10 | 20230803 | 190300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 11 | 20230803 | 190200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 12 | 20230803 | 190100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 13 | 20230803 | 190000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 14 | 20230803 | 185900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 15 | 20230803 | 185800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 16 | 20230803 | 185700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 17 | 20230803 | 185600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 18 | 20230803 | 185500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 19 | 20230803 | 185400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 20 | 20230803 | 185300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 21 | 20230803 | 185200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 22 | 20230803 | 185100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 23 | 20230803 | 185000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 24 | 20230803 | 184900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 25 | 20230803 | 184800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 26 | 20230803 | 184700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 27 | 20230803 | 184600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 28 | 20230803 | 184500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 29 | 20230803 | 184400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 30 | 20230803 | 184300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 31 | 20230803 | 184200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 32 | 20230803 | 184100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 33 | 20230803 | 184000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 34 | 20230803 | 183900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 35 | 20230803 | 183800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 36 | 20230803 | 183700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 37 | 20230803 | 183600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 38 | 20230803 | 183500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 39 | 20230803 | 183400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 40 | 20230803 | 183300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 41 | 20230803 | 183200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 42 | 20230803 | 183100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 43 | 20230803 | 183000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 44 | 20230803 | 182900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 45 | 20230803 | 182800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 46 | 20230803 | 182700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 47 | 20230803 | 182600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 48 | 20230803 | 182500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 49 | 20230803 | 182400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 50 | 20230803 | 182300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 51 | 20230803 | 182200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 52 | 20230803 | 182100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 53 | 20230803 | 182000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 54 | 20230803 | 181900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 55 | 20230803 | 181800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 56 | 20230803 | 181700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 57 | 20230803 | 181600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 58 | 20230803 | 181500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 59 | 20230803 | 181400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 60 | 20230803 | 181300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 61 | 20230803 | 181200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 62 | 20230803 | 181100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 63 | 20230803 | 181000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 64 | 20230803 | 180900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 65 | 20230803 | 180800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 66 | 20230803 | 180700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 67 | 20230803 | 180600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 68 | 20230803 | 180500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 69 | 20230803 | 180400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 70 | 20230803 | 180300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 71 | 20230803 | 180200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 72 | 20230803 | 180100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 73 | 20230803 | 180000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 74 | 20230803 | 175900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 75 | 20230803 | 175800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 76 | 20230803 | 175700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 77 | 20230803 | 175600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 78 | 20230803 | 175500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 79 | 20230803 | 175400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 80 | 20230803 | 175300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 81 | 20230803 | 175200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 82 | 20230803 | 175100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 83 | 20230803 | 175000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 84 | 20230803 | 174900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 85 | 20230803 | 174800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 86 | 20230803 | 174700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 87 | 20230803 | 174600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 88 | 20230803 | 174500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 89 | 20230803 | 174400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 90 | 20230803 | 174300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 91 | 20230803 | 174200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 92 | 20230803 | 174100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 93 | 20230803 | 174000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 94 | 20230803 | 173900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 95 | 20230803 | 173800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 96 | 20230803 | 173700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 97 | 20230803 | 173600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 98 | 20230803 | 173500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 99 | 20230803 | 173400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 100 | 20230803 | 173300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 101 | 20230803 | 173200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 102 | 20230803 | 173100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 103 | 20230803 | 173000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 104 | 20230803 | 172900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 105 | 20230803 | 172800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 106 | 20230803 | 172700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 107 | 20230803 | 172600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 108 | 20230803 | 172500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 109 | 20230803 | 172400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 110 | 20230803 | 172300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 111 | 20230803 | 172200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 112 | 20230803 | 172100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 113 | 20230803 | 172000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 114 | 20230803 | 171900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 115 | 20230803 | 171800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 116 | 20230803 | 171700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 117 | 20230803 | 171600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 118 | 20230803 | 171500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 119 | 20230803 | 171400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 120 | 20230803 | 171300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 121 | 20230803 | 171200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 122 | 20230803 | 171100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 123 | 20230803 | 171000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 124 | 20230803 | 170900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 125 | 20230803 | 170800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 126 | 20230803 | 170700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 127 | 20230803 | 170600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 128 | 20230803 | 170500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 129 | 20230803 | 170400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 130 | 20230803 | 170300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 131 | 20230803 | 170200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 132 | 20230803 | 170100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 133 | 20230803 | 170000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 134 | 20230803 | 165900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 135 | 20230803 | 165800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 136 | 20230803 | 165700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 137 | 20230803 | 165600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 138 | 20230803 | 165500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 139 | 20230803 | 165400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 140 | 20230803 | 165300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 141 | 20230803 | 165200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 142 | 20230803 | 165100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 143 | 20230803 | 165000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 144 | 20230803 | 164900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 145 | 20230803 | 164800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 146 | 20230803 | 164700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 147 | 20230803 | 164600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 148 | 20230803 | 164500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 149 | 20230803 | 164400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 150 | 20230803 | 164300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 151 | 20230803 | 164200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 152 | 20230803 | 164100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 153 | 20230803 | 164000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 154 | 20230803 | 163900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 155 | 20230803 | 163800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 156 | 20230803 | 163700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 157 | 20230803 | 163600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 158 | 20230803 | 163500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 159 | 20230803 | 163400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 160 | 20230803 | 163300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 161 | 20230803 | 163200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 162 | 20230803 | 163100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 163 | 20230803 | 163000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 164 | 20230803 | 162900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 165 | 20230803 | 162800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 166 | 20230803 | 162700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 167 | 20230803 | 162600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 168 | 20230803 | 162500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 169 | 20230803 | 162400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 170 | 20230803 | 162300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 171 | 20230803 | 162200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 172 | 20230803 | 162100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 173 | 20230803 | 162000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 174 | 20230803 | 161900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 175 | 20230803 | 161800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 176 | 20230803 | 161700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 177 | 20230803 | 161600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 178 | 20230803 | 161500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 179 | 20230803 | 161400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 180 | 20230803 | 161300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 181 | 20230803 | 161200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 182 | 20230803 | 161100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 183 | 20230803 | 161000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 184 | 20230803 | 160900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 185 | 20230803 | 160800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 186 | 20230803 | 160700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 187 | 20230803 | 160600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 188 | 20230803 | 160500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 189 | 20230803 | 160400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 190 | 20230803 | 160300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 191 | 20230803 | 160200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 192 | 20230803 | 160100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 193 | 20230803 | 160000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 194 | 20230803 | 155900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 195 | 20230803 | 155800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 196 | 20230803 | 155700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 197 | 20230803 | 155600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 198 | 20230803 | 155500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 199 | 20230803 | 155400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 200 | 20230803 | 155300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 201 | 20230803 | 155200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 202 | 20230803 | 155100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 203 | 20230803 | 155000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 204 | 20230803 | 154900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 205 | 20230803 | 154800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 206 | 20230803 | 154700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 207 | 20230803 | 154600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 208 | 20230803 | 154500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 209 | 20230803 | 154400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 210 | 20230803 | 154300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 211 | 20230803 | 154200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 212 | 20230803 | 154100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 213 | 20230803 | 154000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 214 | 20230803 | 153900 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 215 | 20230803 | 153800 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 216 | 20230803 | 153700 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 217 | 20230803 | 153600 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 218 | 20230803 | 153500 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 219 | 20230803 | 153400 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 220 | 20230803 | 153300 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 221 | 20230803 | 153200 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 222 | 20230803 | 153100 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 223 | 20230803 | 153000 | 139518105400 | 171900 | 171900 | 171900 | 171900 | 11212 |
| 224 | 20230803 | 152900 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 225 | 20230803 | 152800 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 226 | 20230803 | 152700 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 227 | 20230803 | 152600 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 228 | 20230803 | 152500 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 229 | 20230803 | 152400 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 230 | 20230803 | 152300 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 231 | 20230803 | 152200 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 232 | 20230803 | 152100 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 233 | 20230803 | 152000 | 137590762600 | 170200 | 170200 | 170200 | 170200 | 0 |
| 234 | 20230803 | 151900 | 137590762600 | 170200 | 170000 | 170200 | 169800 | 2150 |
| 235 | 20230803 | 151800 | 137225107000 | 170000 | 170300 | 170300 | 169900 | 2238 |
| 236 | 20230803 | 151700 | 136844473600 | 170200 | 169300 | 170400 | 169200 | 2781 |
| 237 | 20230803 | 151600 | 136372273600 | 169300 | 168600 | 169500 | 168500 | 2106 |
| 238 | 20230803 | 151500 | 136016340400 | 168500 | 169300 | 169300 | 168500 | 2291 |
| 239 | 20230803 | 151400 | 135629744700 | 169300 | 170200 | 170300 | 168800 | 3177 |
| 240 | 20230803 | 151300 | 135091131400 | 170200 | 169700 | 170200 | 169600 | 1562 |
| 241 | 20230803 | 151200 | 134825738000 | 169700 | 170400 | 170400 | 169000 | 3407 |
| 242 | 20230803 | 151100 | 134247683300 | 170500 | 170900 | 171000 | 170200 | 1149 |
| 243 | 20230803 | 151000 | 134051789300 | 170900 | 170600 | 171400 | 170400 | 1052 |
| 244 | 20230803 | 150900 | 133872058700 | 170700 | 172000 | 172200 | 170500 | 1876 |
| 245 | 20230803 | 150800 | 133550435100 | 172000 | 172300 | 172300 | 171800 | 1621 |
| 246 | 20230803 | 150700 | 133271379700 | 172300 | 172300 | 172500 | 171400 | 3315 |
| 247 | 20230803 | 150600 | 132700490000 | 172300 | 170600 | 172300 | 170600 | 5399 |
| 248 | 20230803 | 150500 | 131775012300 | 170600 | 170200 | 170700 | 170200 | 2043 |
| 249 | 20230803 | 150400 | 131426731500 | 170300 | 170200 | 170300 | 170000 | 1059 |
| 250 | 20230803 | 150300 | 131246526300 | 170100 | 170200 | 170200 | 170000 | 1159 |
| 251 | 20230803 | 150200 | 131049342800 | 170200 | 169600 | 170200 | 169600 | 938 |
| 252 | 20230803 | 150100 | 130889925300 | 169700 | 170200 | 170200 | 169500 | 1380 |
| 253 | 20230803 | 150000 | 130655444500 | 170200 | 169500 | 170200 | 169400 | 1061 |
| 254 | 20230803 | 145900 | 130475128600 | 169400 | 169500 | 169600 | 169100 | 1090 |
| 255 | 20230803 | 145800 | 130290503100 | 169600 | 169500 | 169700 | 169100 | 1809 |
| 256 | 20230803 | 145700 | 129983938600 | 169500 | 169800 | 169900 | 169200 | 1755 |
| 257 | 20230803 | 145600 | 129686432200 | 169800 | 169700 | 170100 | 169600 | 1683 |
| 258 | 20230803 | 145500 | 129400444200 | 169700 | 169400 | 170000 | 169400 | 3190 |
| 259 | 20230803 | 145400 | 128859031000 | 169400 | 169000 | 169700 | 168500 | 2023 |
| 260 | 20230803 | 145300 | 128517017000 | 169000 | 169300 | 169400 | 168400 | 1338 |
| 261 | 20230803 | 145200 | 128290907200 | 169300 | 168100 | 169300 | 167700 | 1627 |
| 262 | 20230803 | 145100 | 128017210700 | 168100 | 168300 | 169000 | 167700 | 4659 |
| 263 | 20230803 | 145000 | 127232836000 | 168200 | 168600 | 169000 | 168200 | 2717 |
| 264 | 20230803 | 144900 | 126774822200 | 168600 | 169700 | 169900 | 168000 | 2434 |
| 265 | 20230803 | 144800 | 126364115600 | 169700 | 169900 | 170600 | 169200 | 3420 |
| 266 | 20230803 | 144700 | 125782142600 | 169800 | 170200 | 170400 | 169100 | 2812 |
| 267 | 20230803 | 144600 | 125304543200 | 170100 | 168500 | 170500 | 168300 | 3794 |
| 268 | 20230803 | 144500 | 124660384200 | 168300 | 168000 | 169000 | 167900 | 1888 |
| 269 | 20230803 | 144400 | 124342360400 | 167800 | 168800 | 169200 | 167600 | 3259 |
| 270 | 20230803 | 144300 | 123792780100 | 168800 | 168300 | 169200 | 167800 | 3133 |
| 271 | 20230803 | 144200 | 123264886900 | 168200 | 167000 | 168800 | 167000 | 7292 |
| 272 | 20230803 | 144100 | 122041465700 | 167000 | 169700 | 169800 | 167000 | 9317 |
| 273 | 20230803 | 144000 | 120471789300 | 169800 | 169800 | 172000 | 169600 | 7665 |
| 274 | 20230803 | 143900 | 119163593200 | 169800 | 172500 | 172500 | 169100 | 10363 |
| 275 | 20230803 | 143800 | 117395621900 | 172500 | 173200 | 173800 | 172000 | 5097 |
| 276 | 20230803 | 143700 | 116514243500 | 173200 | 174700 | 174800 | 173200 | 5519 |
| 277 | 20230803 | 143600 | 115554434500 | 174800 | 174900 | 175400 | 174300 | 5419 |
| 278 | 20230803 | 143500 | 114605746200 | 175100 | 173400 | 176000 | 173000 | 13387 |
| 279 | 20230803 | 143400 | 112267924300 | 173100 | 174000 | 174000 | 173000 | 4118 |
| 280 | 20230803 | 143300 | 111553838000 | 174000 | 172200 | 174500 | 172000 | 7566 |
| 281 | 20230803 | 143200 | 110242488700 | 172200 | 174000 | 174400 | 172000 | 11591 |
| 282 | 20230803 | 143100 | 108233393300 | 174000 | 172700 | 175000 | 172300 | 9594 |
| 283 | 20230803 | 143000 | 106566780600 | 172700 | 171100 | 172800 | 171100 | 7760 |
| 284 | 20230803 | 142900 | 105230845400 | 171100 | 170300 | 171100 | 170200 | 2028 |
| 285 | 20230803 | 142800 | 104884632200 | 170400 | 170900 | 171200 | 170300 | 3058 |
| 286 | 20230803 | 142700 | 104362767500 | 171000 | 172100 | 172700 | 170800 | 5948 |
| 287 | 20230803 | 142600 | 103342404400 | 172300 | 170400 | 172400 | 170300 | 11694 |
| 288 | 20230803 | 142500 | 101338254700 | 170400 | 169200 | 170500 | 168600 | 3681 |
| 289 | 20230803 | 142400 | 100713880300 | 169100 | 170300 | 170300 | 168500 | 3767 |
| 290 | 20230803 | 142300 | 100076416500 | 170200 | 169500 | 170600 | 169400 | 3291 |
| 291 | 20230803 | 142200 | 99516499200 | 169500 | 171200 | 171200 | 169200 | 7043 |
| 292 | 20230803 | 142100 | 98317341200 | 171200 | 169900 | 171300 | 169800 | 9832 |
| 293 | 20230803 | 142000 | 96642837700 | 169900 | 168200 | 169900 | 168200 | 8054 |
| 294 | 20230803 | 141900 | 95278552300 | 168400 | 168700 | 168900 | 168200 | 2926 |
| 295 | 20230803 | 141800 | 94785204800 | 168800 | 168600 | 169000 | 168200 | 2920 |
| 296 | 20230803 | 141700 | 94292463700 | 168500 | 169000 | 169300 | 167700 | 10363 |
| 297 | 20230803 | 141600 | 92543342700 | 168900 | 168900 | 168900 | 168900 | 0 |
| 298 | 20230803 | 141500 | 92543342700 | 168900 | 168900 | 168900 | 168900 | 0 |
| 299 | 20230803 | 141400 | 92543342700 | 168900 | 167700 | 168900 | 167700 | 7686 |
| 300 | 20230803 | 141300 | 91248768500 | 167700 | 167400 | 168000 | 166500 | 5090 |
| 301 | 20230803 | 141200 | 90397476200 | 167400 | 167100 | 167500 | 166600 | 1873 |
| 302 | 20230803 | 141100 | 90084723700 | 167100 | 167400 | 167700 | 166500 | 2029 |
| 303 | 20230803 | 141000 | 89745706400 | 167400 | 167600 | 168000 | 167200 | 3991 |
| 304 | 20230803 | 140900 | 89076690300 | 167600 | 167800 | 168400 | 167500 | 4654 |
| 305 | 20230803 | 140800 | 88294855900 | 167800 | 166900 | 167800 | 166900 | 2876 |
| 306 | 20230803 | 140700 | 87813645400 | 166900 | 166900 | 167100 | 166800 | 1408 |
| 307 | 20230803 | 140600 | 87578551400 | 166900 | 165700 | 166900 | 165600 | 2741 |
| 308 | 20230803 | 140500 | 87122911900 | 165600 | 166100 | 166300 | 165400 | 2450 |
| 309 | 20230803 | 140400 | 86716939100 | 166000 | 166800 | 167000 | 165700 | 4177 |
| 310 | 20230803 | 140300 | 86020571900 | 166900 | 167300 | 167400 | 166600 | 2655 |
| 311 | 20230803 | 140200 | 85577413800 | 167300 | 166400 | 167500 | 166100 | 2904 |
| 312 | 20230803 | 140100 | 85093326000 | 166400 | 167400 | 168500 | 166400 | 7243 |
| 313 | 20230803 | 140000 | 83879894100 | 167400 | 166100 | 167400 | 165800 | 10042 |
| 314 | 20230803 | 135900 | 82203948300 | 166000 | 164500 | 166100 | 164400 | 6003 |
| 315 | 20230803 | 135800 | 81211605500 | 164500 | 163800 | 164600 | 163700 | 3470 |
| 316 | 20230803 | 135700 | 80641764600 | 163800 | 163700 | 163900 | 163500 | 1753 |
| 317 | 20230803 | 135600 | 80354861000 | 163600 | 163300 | 163700 | 163300 | 2367 |
| 318 | 20230803 | 135500 | 79967818700 | 163400 | 163200 | 163600 | 163100 | 1281 |
| 319 | 20230803 | 135400 | 79758606000 | 162900 | 163900 | 163900 | 162700 | 3142 |
| 320 | 20230803 | 135300 | 79246303100 | 163900 | 164400 | 164400 | 163600 | 2617 |
| 321 | 20230803 | 135200 | 78817180100 | 164400 | 164900 | 164900 | 164100 | 3657 |
| 322 | 20230803 | 135100 | 78215319900 | 165000 | 163500 | 165000 | 163400 | 9559 |
| 323 | 20230803 | 135000 | 76644057400 | 163400 | 162500 | 163500 | 162500 | 7068 |
| 324 | 20230803 | 134900 | 75492790500 | 162600 | 162500 | 162700 | 162300 | 2451 |
| 325 | 20230803 | 134800 | 75094630600 | 162500 | 162000 | 162700 | 161900 | 5870 |
| 326 | 20230803 | 134700 | 74142097700 | 161900 | 161900 | 161900 | 161800 | 1966 |
| 327 | 20230803 | 134600 | 73823882800 | 161900 | 161400 | 161900 | 161200 | 3923 |
| 328 | 20230803 | 134500 | 73190244300 | 161400 | 160800 | 161400 | 160700 | 2994 |
| 329 | 20230803 | 134400 | 72708066200 | 160700 | 160900 | 161000 | 160600 | 705 |
| 330 | 20230803 | 134300 | 72594715000 | 161000 | 160800 | 161000 | 160700 | 430 |
| 331 | 20230803 | 134200 | 72525526500 | 160700 | 161000 | 161000 | 160700 | 660 |
| 332 | 20230803 | 134100 | 72419370200 | 161000 | 161000 | 161100 | 160400 | 1732 |
| 333 | 20230803 | 134000 | 72140746900 | 161000 | 160900 | 161100 | 160900 | 807 |
| 334 | 20230803 | 133900 | 72010817700 | 160900 | 160700 | 160900 | 160500 | 867 |
| 335 | 20230803 | 133800 | 71871428100 | 160800 | 161200 | 161200 | 160800 | 1784 |
| 336 | 20230803 | 133700 | 71584248700 | 161200 | 161300 | 161400 | 160900 | 2986 |
| 337 | 20230803 | 133600 | 71102685800 | 161300 | 160800 | 161300 | 160500 | 4920 |
| 338 | 20230803 | 133500 | 70310971100 | 160700 | 159800 | 160900 | 159800 | 6011 |
| 339 | 20230803 | 133400 | 69347189500 | 159800 | 159100 | 159800 | 158900 | 2927 |
| 340 | 20230803 | 133300 | 68880948100 | 159000 | 158600 | 159100 | 158300 | 2309 |
| 341 | 20230803 | 133200 | 68514099400 | 158600 | 158600 | 158700 | 158300 | 845 |
| 342 | 20230803 | 133100 | 68380151300 | 158700 | 158800 | 158900 | 158600 | 963 |
| 343 | 20230803 | 133000 | 68227271200 | 158800 | 158800 | 159000 | 158800 | 1332 |
| 344 | 20230803 | 132900 | 68015653100 | 158900 | 158700 | 158900 | 158600 | 1473 |
| 345 | 20230803 | 132800 | 67781733700 | 158700 | 157900 | 158700 | 157700 | 1214 |
| 346 | 20230803 | 132700 | 67589601400 | 157600 | 157800 | 158100 | 157600 | 1265 |
| 347 | 20230803 | 132600 | 67390059800 | 157700 | 158000 | 158100 | 157700 | 879 |
| 348 | 20230803 | 132500 | 67251337200 | 157800 | 158300 | 158500 | 157800 | 1279 |
| 349 | 20230803 | 132400 | 67048919800 | 158200 | 158000 | 158300 | 157700 | 764 |
| 350 | 20230803 | 132300 | 66928230500 | 158000 | 158100 | 158300 | 157800 | 890 |
| 351 | 20230803 | 132200 | 66787563500 | 157800 | 158800 | 158900 | 157800 | 1523 |
| 352 | 20230803 | 132100 | 66546727900 | 158900 | 156600 | 159000 | 156600 | 2451 |
| 353 | 20230803 | 132000 | 66159458700 | 156700 | 158000 | 158200 | 156100 | 2933 |
| 354 | 20230803 | 131900 | 65698149600 | 158000 | 158800 | 159100 | 158000 | 4828 |
| 355 | 20230803 | 131800 | 64932492600 | 158800 | 158700 | 159000 | 158500 | 1485 |
| 356 | 20230803 | 131700 | 64696978500 | 158700 | 158100 | 158700 | 158100 | 1451 |
| 357 | 20230803 | 131600 | 64467076400 | 158100 | 157900 | 158200 | 157800 | 1127 |
| 358 | 20230803 | 131500 | 64289047800 | 158000 | 157600 | 158000 | 157600 | 570 |
| 359 | 20230803 | 131400 | 64199113700 | 157800 | 157800 | 158100 | 157500 | 1007 |
| 360 | 20230803 | 131300 | 64040164300 | 157800 | 157300 | 157900 | 157200 | 1232 |
| 361 | 20230803 | 131200 | 63846137200 | 157300 | 157600 | 157700 | 157300 | 1019 |
| 362 | 20230803 | 131100 | 63685711200 | 157700 | 157800 | 157900 | 157500 | 1062 |
| 363 | 20230803 | 131000 | 63518240300 | 157900 | 157600 | 157900 | 157600 | 730 |
| 364 | 20230803 | 130900 | 63403100100 | 157600 | 157300 | 157600 | 157200 | 773 |
| 365 | 20230803 | 130800 | 63281434200 | 157300 | 157300 | 157700 | 157200 | 1333 |
| 366 | 20230803 | 130700 | 63071587600 | 157300 | 157800 | 157900 | 157100 | 2521 |
| 367 | 20230803 | 130600 | 62674870100 | 157700 | 157200 | 158000 | 157100 | 2808 |
| 368 | 20230803 | 130500 | 62232126300 | 157100 | 155700 | 157100 | 155600 | 2119 |
| 369 | 20230803 | 130400 | 61900555600 | 155700 | 155400 | 155800 | 155300 | 784 |
| 370 | 20230803 | 130300 | 61778613900 | 155500 | 155800 | 155800 | 155400 | 572 |
| 371 | 20230803 | 130200 | 61689644900 | 155800 | 156700 | 156700 | 155800 | 2164 |
| 372 | 20230803 | 130100 | 61351278600 | 156600 | 155700 | 156900 | 155600 | 2124 |
| 373 | 20230803 | 130000 | 61019419900 | 155600 | 155100 | 155700 | 155000 | 2415 |
| 374 | 20230803 | 125900 | 60644255900 | 155200 | 154700 | 155200 | 154600 | 906 |
| 375 | 20230803 | 125800 | 60503903400 | 154700 | 154700 | 154800 | 154300 | 1092 |
| 376 | 20230803 | 125700 | 60335116600 | 154700 | 154600 | 154700 | 154600 | 476 |
| 377 | 20230803 | 125600 | 60261498200 | 154500 | 154600 | 154600 | 154500 | 332 |
| 378 | 20230803 | 125500 | 60210190000 | 154600 | 154300 | 154600 | 154100 | 1145 |
| 379 | 20230803 | 125400 | 60033516100 | 154300 | 155200 | 155200 | 154300 | 2092 |
| 380 | 20230803 | 125300 | 59709757200 | 155200 | 154600 | 155300 | 154500 | 1768 |
| 381 | 20230803 | 125200 | 59435816700 | 154600 | 154500 | 154800 | 154100 | 3158 |
| 382 | 20230803 | 125100 | 58947885200 | 154600 | 154700 | 154700 | 154300 | 1267 |
| 383 | 20230803 | 125000 | 58752104300 | 154700 | 153800 | 154800 | 153800 | 2265 |
| 384 | 20230803 | 124900 | 58402650000 | 153700 | 153600 | 153900 | 153600 | 848 |
| 385 | 20230803 | 124800 | 58272247400 | 153600 | 153500 | 153900 | 153200 | 924 |
| 386 | 20230803 | 124700 | 58130301800 | 153400 | 152900 | 153400 | 152800 | 565 |
| 387 | 20230803 | 124600 | 58043825600 | 152900 | 153900 | 154400 | 152900 | 1745 |
| 388 | 20230803 | 124500 | 57775758500 | 154000 | 152500 | 154100 | 152500 | 3493 |
| 389 | 20230803 | 124400 | 57240371100 | 152500 | 151900 | 152600 | 151800 | 1002 |
| 390 | 20230803 | 124300 | 57087965800 | 151900 | 151700 | 152000 | 151700 | 347 |
| 391 | 20230803 | 124200 | 57035261400 | 151800 | 151800 | 151900 | 151300 | 989 |
| 392 | 20230803 | 124100 | 56885151900 | 151900 | 151000 | 152000 | 151000 | 1510 |
| 393 | 20230803 | 124000 | 56656203600 | 151100 | 150800 | 151100 | 150600 | 410 |
| 394 | 20230803 | 123900 | 56594351500 | 150800 | 150600 | 150900 | 150600 | 281 |
| 395 | 20230803 | 123800 | 56551995700 | 150600 | 150600 | 150700 | 150500 | 93 |
| 396 | 20230803 | 123700 | 56537991500 | 150500 | 150600 | 150700 | 150500 | 347 |
| 397 | 20230803 | 123600 | 56485732200 | 150500 | 150800 | 150900 | 150500 | 315 |
| 398 | 20230803 | 123500 | 56438268200 | 150700 | 150400 | 150700 | 150400 | 255 |
| 399 | 20230803 | 123400 | 56399884600 | 150500 | 150500 | 150800 | 150400 | 411 |
| 400 | 20230803 | 123300 | 56338033700 | 150500 | 151300 | 151500 | 150400 | 1479 |
| 401 | 20230803 | 123200 | 56114906600 | 151300 | 151200 | 151700 | 151200 | 1118 |
| 402 | 20230803 | 123100 | 55945622600 | 151200 | 151400 | 151700 | 151100 | 1101 |
| 403 | 20230803 | 123000 | 55778896600 | 151500 | 151300 | 151500 | 151100 | 611 |
| 404 | 20230803 | 122900 | 55686432700 | 151300 | 151000 | 151400 | 150900 | 738 |
| 405 | 20230803 | 122800 | 55574926500 | 151000 | 151000 | 151100 | 150900 | 506 |
| 406 | 20230803 | 122700 | 55498548100 | 151100 | 151100 | 151300 | 150900 | 844 |
| 407 | 20230803 | 122600 | 55371031400 | 151200 | 151000 | 151300 | 150900 | 769 |
| 408 | 20230803 | 122500 | 55254848400 | 151000 | 150300 | 151000 | 150100 | 817 |
| 409 | 20230803 | 122400 | 55131791800 | 150500 | 150700 | 151000 | 150500 | 1031 |
| 410 | 20230803 | 122300 | 54976464000 | 150800 | 150600 | 151000 | 150600 | 771 |
| 411 | 20230803 | 122200 | 54860113400 | 150600 | 149900 | 150600 | 149900 | 1218 |
| 412 | 20230803 | 122100 | 54677030900 | 149900 | 150200 | 150200 | 149900 | 409 |
| 413 | 20230803 | 122000 | 54615681400 | 150100 | 150000 | 150200 | 149900 | 545 |
| 414 | 20230803 | 121900 | 54533862200 | 150000 | 149500 | 150000 | 149500 | 371 |
| 415 | 20230803 | 121800 | 54478282600 | 149600 | 149200 | 149600 | 149200 | 410 |
| 416 | 20230803 | 121700 | 54417027000 | 149200 | 148600 | 149200 | 148600 | 320 |
| 417 | 20230803 | 121600 | 54369393500 | 148500 | 149200 | 149200 | 148500 | 1083 |
| 418 | 20230803 | 121500 | 54208358400 | 149100 | 149100 | 149100 | 148700 | 430 |
| 419 | 20230803 | 121400 | 54144336200 | 149100 | 149300 | 149300 | 149000 | 308 |
| 420 | 20230803 | 121300 | 54098413900 | 149200 | 149300 | 149300 | 149100 | 246 |
| 421 | 20230803 | 121200 | 54061713400 | 149200 | 149300 | 149500 | 149200 | 416 |
| 422 | 20230803 | 121100 | 53999588900 | 149400 | 149600 | 149600 | 149400 | 252 |
| 423 | 20230803 | 121000 | 53961919000 | 149600 | 149700 | 149900 | 149600 | 605 |
| 424 | 20230803 | 120900 | 53871367700 | 149800 | 149300 | 150000 | 149100 | 1010 |
| 425 | 20230803 | 120800 | 53720427500 | 149300 | 148800 | 149300 | 148800 | 951 |
| 426 | 20230803 | 120700 | 53578694800 | 148700 | 148600 | 148800 | 148500 | 358 |
| 427 | 20230803 | 120600 | 53525478200 | 148600 | 148300 | 148600 | 148300 | 422 |
| 428 | 20230803 | 120500 | 53462828900 | 148300 | 148600 | 148600 | 148300 | 178 |
| 429 | 20230803 | 120400 | 53436409200 | 148500 | 148300 | 148600 | 148200 | 440 |
| 430 | 20230803 | 120300 | 53371125600 | 148300 | 148300 | 148400 | 148200 | 570 |
| 431 | 20230803 | 120200 | 53286625700 | 148400 | 148500 | 148600 | 148300 | 302 |
| 432 | 20230803 | 120100 | 53241786800 | 148600 | 148500 | 148600 | 148400 | 619 |
| 433 | 20230803 | 120000 | 53149834900 | 148600 | 148400 | 148600 | 148300 | 632 |
| 434 | 20230803 | 115900 | 53055997000 | 148500 | 148200 | 148600 | 148200 | 536 |
| 435 | 20230803 | 115800 | 52976475000 | 148200 | 148400 | 148600 | 148200 | 295 |
| 436 | 20230803 | 115700 | 52932719900 | 148600 | 148400 | 148600 | 148200 | 578 |
| 437 | 20230803 | 115600 | 52846963200 | 148300 | 148400 | 148600 | 148300 | 404 |
| 438 | 20230803 | 115500 | 52787003600 | 148500 | 148400 | 148500 | 148300 | 329 |
| 439 | 20230803 | 115400 | 52738198200 | 148500 | 148600 | 148600 | 148200 | 356 |
| 440 | 20230803 | 115300 | 52685390400 | 148300 | 148500 | 148700 | 148100 | 1147 |
| 441 | 20230803 | 115200 | 52515308800 | 148500 | 149400 | 149400 | 148400 | 563 |
| 442 | 20230803 | 115100 | 52431415900 | 149400 | 148600 | 149500 | 148600 | 872 |
| 443 | 20230803 | 115000 | 52301331100 | 148600 | 148900 | 148900 | 148400 | 785 |
| 444 | 20230803 | 114900 | 52184569300 | 148800 | 148700 | 148900 | 148700 | 317 |
| 445 | 20230803 | 114800 | 52137390600 | 148800 | 148700 | 148800 | 148200 | 886 |
| 446 | 20230803 | 114700 | 52005833800 | 148700 | 149000 | 149000 | 148500 | 584 |
| 447 | 20230803 | 114600 | 51918976200 | 148900 | 149300 | 149300 | 148900 | 364 |
| 448 | 20230803 | 114500 | 51864711700 | 149400 | 148800 | 149500 | 148700 | 949 |
| 449 | 20230803 | 114400 | 51723220900 | 148800 | 148300 | 149000 | 148300 | 417 |
| 450 | 20230803 | 114300 | 51661205500 | 148400 | 148700 | 148700 | 148400 | 1005 |
| 451 | 20230803 | 114200 | 51511961000 | 148700 | 148600 | 148800 | 148500 | 268 |
| 452 | 20230803 | 114100 | 51472134000 | 148600 | 148700 | 148900 | 148600 | 545 |
| 453 | 20230803 | 114000 | 51391075500 | 148700 | 149000 | 149000 | 148700 | 447 |
| 454 | 20230803 | 113900 | 51324558300 | 148900 | 148400 | 149300 | 148400 | 634 |
| 455 | 20230803 | 113800 | 51230187300 | 148400 | 148700 | 148800 | 148400 | 461 |
| 456 | 20230803 | 113700 | 51161699100 | 148900 | 148500 | 148900 | 147900 | 3973 |
| 457 | 20230803 | 113600 | 50573069200 | 148600 | 148400 | 148900 | 148100 | 1907 |
| 458 | 20230803 | 113500 | 50290160700 | 148400 | 148800 | 148900 | 148400 | 1085 |
| 459 | 20230803 | 113400 | 50129005500 | 148600 | 149100 | 149400 | 148500 | 3591 |
| 460 | 20230803 | 113300 | 49593978800 | 149100 | 149500 | 149700 | 149000 | 610 |
| 461 | 20230803 | 113200 | 49502941700 | 149700 | 149600 | 149700 | 149000 | 861 |
| 462 | 20230803 | 113100 | 49374329800 | 149700 | 150200 | 150200 | 149700 | 525 |
| 463 | 20230803 | 113000 | 49295623700 | 150100 | 149700 | 150100 | 149600 | 325 |
| 464 | 20230803 | 112900 | 49246937700 | 149700 | 149700 | 149900 | 149500 | 511 |
| 465 | 20230803 | 112800 | 49170385400 | 149800 | 150100 | 150200 | 149600 | 901 |
| 466 | 20230803 | 112700 | 49035295200 | 150200 | 150300 | 150300 | 150100 | 321 |
| 467 | 20230803 | 112600 | 48987090200 | 150200 | 150300 | 150600 | 150100 | 1395 |
| 468 | 20230803 | 112500 | 48777350900 | 150400 | 150500 | 150600 | 150200 | 1261 |
| 469 | 20230803 | 112400 | 48587658300 | 150500 | 149900 | 150600 | 149800 | 1937 |
| 470 | 20230803 | 112300 | 48296686400 | 150000 | 149300 | 150000 | 149300 | 942 |
| 471 | 20230803 | 112200 | 48155736200 | 149300 | 149500 | 149600 | 149200 | 853 |
| 472 | 20230803 | 112100 | 48028402800 | 149600 | 148900 | 149800 | 148900 | 840 |
| 473 | 20230803 | 112000 | 47902887000 | 148800 | 149300 | 149400 | 148500 | 1417 |
| 474 | 20230803 | 111900 | 47691922700 | 149300 | 148800 | 149300 | 148700 | 1033 |
| 475 | 20230803 | 111800 | 47538056800 | 148800 | 149000 | 149000 | 148700 | 837 |
| 476 | 20230803 | 111700 | 47413460000 | 148900 | 149200 | 149300 | 148900 | 445 |
| 477 | 20230803 | 111600 | 47347120700 | 149200 | 148600 | 149200 | 148400 | 1375 |
| 478 | 20230803 | 111500 | 47142539600 | 148700 | 148600 | 148900 | 148300 | 1871 |
| 479 | 20230803 | 111400 | 46864623200 | 148700 | 149100 | 149200 | 148500 | 1895 |
| 480 | 20230803 | 111300 | 46582604100 | 149200 | 148900 | 149400 | 148700 | 2101 |
| 481 | 20230803 | 111200 | 46269532000 | 148900 | 149400 | 149400 | 148800 | 1417 |
| 482 | 20230803 | 111100 | 46058311100 | 149400 | 149200 | 149600 | 149000 | 3869 |
| 483 | 20230803 | 111000 | 45481437800 | 149300 | 149600 | 149600 | 149200 | 2321 |
| 484 | 20230803 | 110900 | 45134688000 | 149500 | 149700 | 149800 | 149500 | 1519 |
| 485 | 20230803 | 110800 | 44907434300 | 149700 | 149800 | 149800 | 149600 | 1552 |
| 486 | 20230803 | 110700 | 44675119200 | 149700 | 149600 | 149900 | 149500 | 853 |
| 487 | 20230803 | 110600 | 44547479600 | 149700 | 149600 | 149700 | 149400 | 944 |
| 488 | 20230803 | 110500 | 44406299700 | 149600 | 149800 | 149900 | 149500 | 1237 |
| 489 | 20230803 | 110400 | 44221165500 | 150000 | 149600 | 150000 | 149400 | 1305 |
| 490 | 20230803 | 110300 | 44025991300 | 149600 | 150200 | 150500 | 149600 | 1629 |
| 491 | 20230803 | 110200 | 43781522800 | 150300 | 150500 | 150900 | 150200 | 2223 |
| 492 | 20230803 | 110100 | 43447049200 | 150500 | 150700 | 151000 | 150300 | 2342 |
| 493 | 20230803 | 110000 | 43094377200 | 150700 | 150700 | 151200 | 150600 | 2378 |
| 494 | 20230803 | 105900 | 42735495200 | 150600 | 149400 | 151000 | 149000 | 3667 |
| 495 | 20230803 | 105800 | 42186775100 | 149400 | 149800 | 150100 | 149100 | 4636 |
| 496 | 20230803 | 105700 | 41493695600 | 150000 | 149800 | 150500 | 149500 | 2772 |
| 497 | 20230803 | 105600 | 41077984600 | 150000 | 150100 | 150300 | 149000 | 5250 |
| 498 | 20230803 | 105500 | 40291803100 | 150300 | 150800 | 151400 | 150000 | 8149 |
| 499 | 20230803 | 105400 | 39064758600 | 150800 | 151700 | 151900 | 150300 | 6420 |
| 500 | 20230803 | 105300 | 38094972600 | 151700 | 152400 | 152500 | 151600 | 4439 |
| 501 | 20230803 | 105200 | 37420053600 | 152500 | 153000 | 153100 | 152400 | 2917 |
| 502 | 20230803 | 105100 | 36975029200 | 153100 | 153200 | 153400 | 153000 | 2402 |
| 503 | 20230803 | 105000 | 36607331300 | 153300 | 153500 | 153700 | 153200 | 985 |
| 504 | 20230803 | 104900 | 36456309600 | 153700 | 154000 | 154100 | 153500 | 625 |
| 505 | 20230803 | 104800 | 36360214500 | 154100 | 154000 | 154100 | 153900 | 874 |
| 506 | 20230803 | 104700 | 36225636300 | 154000 | 153800 | 154200 | 153500 | 1097 |
| 507 | 20230803 | 104600 | 36057011100 | 153800 | 154000 | 154000 | 153600 | 672 |
| 508 | 20230803 | 104500 | 35953717400 | 154000 | 153200 | 154100 | 153000 | 1112 |
| 509 | 20230803 | 104400 | 35783092100 | 153200 | 154300 | 154300 | 153000 | 2302 |
| 510 | 20230803 | 104300 | 35429363700 | 154400 | 154200 | 155000 | 153900 | 1641 |
| 511 | 20230803 | 104200 | 35176342700 | 154300 | 153400 | 154300 | 152800 | 2364 |
| 512 | 20230803 | 104100 | 34813730400 | 153300 | 155000 | 155000 | 153300 | 4664 |
| 513 | 20230803 | 104000 | 34094755600 | 155100 | 155200 | 155200 | 155000 | 1610 |
| 514 | 20230803 | 103900 | 33845129700 | 155200 | 155200 | 156500 | 155200 | 2151 |
| 515 | 20230803 | 103800 | 33510187800 | 155300 | 155300 | 155500 | 155200 | 496 |
| 516 | 20230803 | 103700 | 33433163900 | 155300 | 155300 | 155500 | 155200 | 968 |
| 517 | 20230803 | 103600 | 33282886600 | 155400 | 155600 | 155600 | 155200 | 677 |
| 518 | 20230803 | 103500 | 33177675400 | 155600 | 155900 | 155900 | 155100 | 1474 |
| 519 | 20230803 | 103400 | 32948535900 | 155900 | 156400 | 156400 | 155800 | 695 |
| 520 | 20230803 | 103300 | 32840125700 | 156400 | 156100 | 156500 | 156100 | 377 |
| 521 | 20230803 | 103200 | 32781184300 | 156000 | 156000 | 156200 | 155600 | 745 |
| 522 | 20230803 | 103100 | 32665048800 | 156000 | 156600 | 156600 | 155600 | 1633 |
| 523 | 20230803 | 103000 | 32410224300 | 156600 | 156200 | 156900 | 156200 | 652 |
| 524 | 20230803 | 102900 | 32308044700 | 156400 | 156300 | 157100 | 156100 | 1358 |
| 525 | 20230803 | 102800 | 32095347300 | 156300 | 156400 | 156800 | 155800 | 1725 |
| 526 | 20230803 | 102700 | 31826130500 | 156400 | 158400 | 158700 | 156400 | 2404 |
| 527 | 20230803 | 102600 | 31447801800 | 158400 | 158700 | 158700 | 158100 | 870 |
| 528 | 20230803 | 102500 | 31310072900 | 158700 | 158700 | 158900 | 158500 | 556 |
| 529 | 20230803 | 102400 | 31221820000 | 158700 | 158700 | 158700 | 158500 | 274 |
| 530 | 20230803 | 102300 | 31178363300 | 158600 | 158400 | 158600 | 158300 | 607 |
| 531 | 20230803 | 102200 | 31082198000 | 158400 | 158300 | 158400 | 158200 | 275 |
| 532 | 20230803 | 102100 | 31038675600 | 158200 | 158100 | 158200 | 157900 | 274 |
| 533 | 20230803 | 102000 | 30995356300 | 158500 | 158300 | 158500 | 158000 | 453 |
| 534 | 20230803 | 101900 | 30923676600 | 158300 | 157800 | 158400 | 157800 | 264 |
| 535 | 20230803 | 101800 | 30881937000 | 157800 | 158300 | 158300 | 157800 | 274 |
| 536 | 20230803 | 101700 | 30838603600 | 158300 | 158000 | 158400 | 157600 | 938 |
| 537 | 20230803 | 101600 | 30690571100 | 158000 | 158100 | 158200 | 157700 | 245 |
| 538 | 20230803 | 101500 | 30651897500 | 158000 | 157800 | 158300 | 157700 | 433 |
| 539 | 20230803 | 101400 | 30583513200 | 157800 | 158300 | 158400 | 157600 | 701 |
| 540 | 20230803 | 101300 | 30472779100 | 158400 | 158900 | 158900 | 158400 | 1135 |
| 541 | 20230803 | 101200 | 30292902200 | 158900 | 159500 | 159500 | 158900 | 764 |
| 542 | 20230803 | 101100 | 30171332600 | 159600 | 157200 | 159600 | 157100 | 1904 |
| 543 | 20230803 | 101000 | 29869888700 | 157200 | 157400 | 157500 | 156700 | 2189 |
| 544 | 20230803 | 100900 | 29525881900 | 157500 | 158600 | 158600 | 157500 | 985 |
| 545 | 20230803 | 100800 | 29370462100 | 158500 | 158600 | 158600 | 158400 | 1191 |
| 546 | 20230803 | 100700 | 29181682000 | 158600 | 158800 | 158900 | 158200 | 1048 |
| 547 | 20230803 | 100600 | 29015488300 | 158800 | 158700 | 158900 | 158200 | 782 |
| 548 | 20230803 | 100500 | 28891569500 | 158900 | 157700 | 159000 | 157700 | 486 |
| 549 | 20230803 | 100400 | 28814652800 | 157700 | 158200 | 158200 | 157700 | 2001 |
| 550 | 20230803 | 100300 | 28498405000 | 158400 | 158500 | 158500 | 158200 | 768 |
| 551 | 20230803 | 100200 | 28376803200 | 158400 | 158400 | 158500 | 158100 | 1008 |
| 552 | 20230803 | 100100 | 28217251900 | 158400 | 159500 | 159700 | 158400 | 759 |
| 553 | 20230803 | 100000 | 28096785100 | 159300 | 158600 | 160100 | 158600 | 3208 |
| 554 | 20230803 | 095900 | 27584438600 | 158700 | 159800 | 159800 | 158700 | 1954 |
| 555 | 20230803 | 095800 | 27273679600 | 159800 | 159100 | 160100 | 159100 | 1575 |
| 556 | 20230803 | 095700 | 27022980800 | 159100 | 159200 | 159900 | 159100 | 1092 |
| 557 | 20230803 | 095600 | 26849071900 | 159200 | 160300 | 160400 | 159200 | 1326 |
| 558 | 20230803 | 095500 | 26636885100 | 160200 | 160400 | 160600 | 160200 | 712 |
| 559 | 20230803 | 095400 | 26522745900 | 160400 | 160700 | 160900 | 160400 | 800 |
| 560 | 20230803 | 095300 | 26394103200 | 160700 | 160000 | 160900 | 160000 | 1532 |
| 561 | 20230803 | 095200 | 26148577200 | 160000 | 160200 | 160300 | 160000 | 1169 |
| 562 | 20230803 | 095100 | 25961286100 | 160000 | 159700 | 160200 | 159300 | 1179 |
| 563 | 20230803 | 095000 | 25772728600 | 159700 | 158900 | 159700 | 158800 | 1344 |
| 564 | 20230803 | 094900 | 25558384800 | 159000 | 160200 | 160200 | 159000 | 3427 |
| 565 | 20230803 | 094800 | 25011873100 | 160200 | 160800 | 160800 | 159800 | 2300 |
| 566 | 20230803 | 094700 | 24643435800 | 161100 | 161300 | 161300 | 160500 | 1232 |
| 567 | 20230803 | 094600 | 24445204600 | 161300 | 161900 | 162000 | 161100 | 4120 |
| 568 | 20230803 | 094500 | 23778442000 | 162000 | 161800 | 162000 | 161400 | 2055 |
| 569 | 20230803 | 094400 | 23445812200 | 161800 | 161000 | 162300 | 161000 | 5558 |
| 570 | 20230803 | 094300 | 22546614800 | 161000 | 161300 | 161400 | 160900 | 2001 |
| 571 | 20230803 | 094200 | 22224050300 | 161300 | 161000 | 161700 | 161000 | 4720 |
| 572 | 20230803 | 094100 | 21462511700 | 161000 | 160600 | 161000 | 160500 | 2466 |
| 573 | 20230803 | 094000 | 21065901300 | 160600 | 160800 | 160800 | 160300 | 2649 |
| 574 | 20230803 | 093900 | 20640844800 | 160800 | 161200 | 161200 | 160500 | 1765 |
| 575 | 20230803 | 093800 | 20357128300 | 161100 | 160700 | 161500 | 160400 | 10242 |
| 576 | 20230803 | 093700 | 18708933300 | 160900 | 159400 | 161000 | 159300 | 7033 |
| 577 | 20230803 | 093600 | 17583543700 | 159400 | 159000 | 159500 | 158700 | 1862 |
| 578 | 20230803 | 093500 | 17287684900 | 159000 | 159800 | 160100 | 158800 | 4783 |
| 579 | 20230803 | 093400 | 16524128700 | 159800 | 159100 | 160100 | 159100 | 7641 |
| 580 | 20230803 | 093300 | 15303051800 | 159100 | 159300 | 159400 | 158700 | 3490 |
| 581 | 20230803 | 093200 | 14747681100 | 159300 | 157600 | 159600 | 157600 | 5687 |
| 582 | 20230803 | 093100 | 13843140400 | 157600 | 157900 | 158500 | 157600 | 3868 |
| 583 | 20230803 | 093000 | 13231075500 | 157900 | 156700 | 158100 | 156700 | 3630 |
| 584 | 20230803 | 092900 | 12659681100 | 156700 | 156300 | 156700 | 155800 | 1120 |
| 585 | 20230803 | 092800 | 12484734800 | 156300 | 156100 | 156900 | 155900 | 2669 |
| 586 | 20230803 | 092700 | 12066912400 | 156200 | 155800 | 156500 | 155800 | 1617 |
| 587 | 20230803 | 092600 | 11814265400 | 155600 | 155500 | 155600 | 155000 | 1937 |
| 588 | 20230803 | 092500 | 11513157000 | 155500 | 156300 | 156300 | 155100 | 2829 |
| 589 | 20230803 | 092400 | 11072396400 | 156200 | 156800 | 156800 | 156100 | 2503 |
| 590 | 20230803 | 092300 | 10680645400 | 156800 | 154800 | 157000 | 154800 | 8267 |
| 591 | 20230803 | 092200 | 9391492700 | 154800 | 154700 | 154800 | 154500 | 391 |
| 592 | 20230803 | 092100 | 9331012200 | 154800 | 155000 | 155100 | 154700 | 1386 |
| 593 | 20230803 | 092000 | 9116377600 | 155000 | 153300 | 155100 | 153300 | 3281 |
| 594 | 20230803 | 091900 | 8610143500 | 153200 | 154100 | 154100 | 153200 | 1186 |
| 595 | 20230803 | 091800 | 8427908400 | 154100 | 154600 | 154600 | 154000 | 823 |
| 596 | 20230803 | 091700 | 8301080200 | 154700 | 152900 | 155400 | 152900 | 5694 |
| 597 | 20230803 | 091600 | 7424633300 | 152900 | 153200 | 153300 | 152500 | 3778 |
| 598 | 20230803 | 091500 | 6847038100 | 153200 | 154400 | 154500 | 153000 | 3472 |
| 599 | 20230803 | 091400 | 6313343800 | 154500 | 154200 | 154900 | 153800 | 2858 |
| 600 | 20230803 | 091300 | 5872543100 | 154200 | 153900 | 154500 | 153600 | 780 |
| 601 | 20230803 | 091200 | 5752306300 | 153900 | 154300 | 154400 | 153600 | 1057 |
| 602 | 20230803 | 091100 | 5589629000 | 154300 | 154000 | 154300 | 153600 | 1467 |
| 603 | 20230803 | 091000 | 5363786700 | 154000 | 154900 | 155000 | 154000 | 2928 |
| 604 | 20230803 | 090900 | 4911752100 | 155000 | 153700 | 155600 | 153000 | 2729 |
| 605 | 20230803 | 090800 | 4491228000 | 153100 | 154000 | 154000 | 152900 | 3943 |
| 606 | 20230803 | 090700 | 3886169000 | 154100 | 154100 | 154400 | 154000 | 2777 |
| 607 | 20230803 | 090600 | 3458322600 | 154000 | 155600 | 155600 | 154000 | 3047 |
| 608 | 20230803 | 090500 | 2986131500 | 155600 | 154500 | 156000 | 154400 | 2870 |
| 609 | 20230803 | 090400 | 2540397400 | 154500 | 154700 | 154800 | 153800 | 1958 |
| 610 | 20230803 | 090300 | 2238352000 | 154800 | 155500 | 155800 | 154700 | 1550 |
| 611 | 20230803 | 090200 | 1997980700 | 155900 | 156200 | 156800 | 155300 | 2856 |
| 612 | 20230803 | 090100 | 1552634300 | 156700 | 154300 | 156700 | 153900 | 3448 |
| 613 | 20230803 | 090000 | 1015990400 | 154300 | 153600 | 154600 | 153000 | 6609 |