36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 3 | 20230803 | 192200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 4 | 20230803 | 192100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 5 | 20230803 | 192000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 6 | 20230803 | 191900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 7 | 20230803 | 191800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 8 | 20230803 | 191700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 9 | 20230803 | 191600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 10 | 20230803 | 191500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 11 | 20230803 | 191400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 12 | 20230803 | 191300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 13 | 20230803 | 191200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 14 | 20230803 | 191100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 15 | 20230803 | 191000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 16 | 20230803 | 190900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 17 | 20230803 | 190800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 18 | 20230803 | 190700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 19 | 20230803 | 190600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 20 | 20230803 | 190500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 21 | 20230803 | 190400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 22 | 20230803 | 190300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 23 | 20230803 | 190200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 24 | 20230803 | 190100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 25 | 20230803 | 190000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 26 | 20230803 | 185900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 27 | 20230803 | 185800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 28 | 20230803 | 185700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 29 | 20230803 | 185600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 30 | 20230803 | 185500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 31 | 20230803 | 185400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 32 | 20230803 | 185300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 33 | 20230803 | 185200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 34 | 20230803 | 185100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 35 | 20230803 | 185000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 36 | 20230803 | 184900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 37 | 20230803 | 184800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 38 | 20230803 | 184700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 39 | 20230803 | 184600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 40 | 20230803 | 184500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 41 | 20230803 | 184400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 42 | 20230803 | 184300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 43 | 20230803 | 184200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 44 | 20230803 | 184100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 45 | 20230803 | 184000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 46 | 20230803 | 183900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 47 | 20230803 | 183800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 48 | 20230803 | 183700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 49 | 20230803 | 183600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 50 | 20230803 | 183500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 51 | 20230803 | 183400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 52 | 20230803 | 183300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 53 | 20230803 | 183200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 54 | 20230803 | 183100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 55 | 20230803 | 183000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 56 | 20230803 | 182900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 57 | 20230803 | 182800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 58 | 20230803 | 182700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 59 | 20230803 | 182600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 60 | 20230803 | 182500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 61 | 20230803 | 182400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 62 | 20230803 | 182300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 63 | 20230803 | 182200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 64 | 20230803 | 182100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 65 | 20230803 | 182000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 66 | 20230803 | 181900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 67 | 20230803 | 181800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 68 | 20230803 | 181700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 69 | 20230803 | 181600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 70 | 20230803 | 181500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 71 | 20230803 | 181400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 72 | 20230803 | 181300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 73 | 20230803 | 181200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 74 | 20230803 | 181100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 75 | 20230803 | 181000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 76 | 20230803 | 180900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 77 | 20230803 | 180800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 78 | 20230803 | 180700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 79 | 20230803 | 180600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 80 | 20230803 | 180500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 81 | 20230803 | 180400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 82 | 20230803 | 180300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 83 | 20230803 | 180200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 84 | 20230803 | 180100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 85 | 20230803 | 180000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 86 | 20230803 | 175900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 87 | 20230803 | 175800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 88 | 20230803 | 175700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 89 | 20230803 | 175600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 90 | 20230803 | 175500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 91 | 20230803 | 175400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 92 | 20230803 | 175300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 93 | 20230803 | 175200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 94 | 20230803 | 175100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 95 | 20230803 | 175000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 96 | 20230803 | 174900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 97 | 20230803 | 174800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 98 | 20230803 | 174700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 99 | 20230803 | 174600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 100 | 20230803 | 174500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 101 | 20230803 | 174400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 102 | 20230803 | 174300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 103 | 20230803 | 174200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 104 | 20230803 | 174100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 105 | 20230803 | 174000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 106 | 20230803 | 173900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 107 | 20230803 | 173800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 108 | 20230803 | 173700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 109 | 20230803 | 173600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 110 | 20230803 | 173500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 111 | 20230803 | 173400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 112 | 20230803 | 173300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 113 | 20230803 | 173200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 114 | 20230803 | 173100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 115 | 20230803 | 173000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 116 | 20230803 | 172900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 117 | 20230803 | 172800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 118 | 20230803 | 172700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 119 | 20230803 | 172600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 120 | 20230803 | 172500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 121 | 20230803 | 172400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 122 | 20230803 | 172300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 123 | 20230803 | 172200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 124 | 20230803 | 172100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 125 | 20230803 | 172000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 126 | 20230803 | 171900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 127 | 20230803 | 171800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 128 | 20230803 | 171700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 129 | 20230803 | 171600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 130 | 20230803 | 171500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 131 | 20230803 | 171400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 132 | 20230803 | 171300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 133 | 20230803 | 171200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 134 | 20230803 | 171100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 135 | 20230803 | 171000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 136 | 20230803 | 170900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 137 | 20230803 | 170800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 138 | 20230803 | 170700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 139 | 20230803 | 170600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 140 | 20230803 | 170500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 141 | 20230803 | 170400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 142 | 20230803 | 170300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 143 | 20230803 | 170200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 144 | 20230803 | 170100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 145 | 20230803 | 170000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 146 | 20230803 | 165900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 147 | 20230803 | 165800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 148 | 20230803 | 165700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 149 | 20230803 | 165600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 150 | 20230803 | 165500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 151 | 20230803 | 165400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 152 | 20230803 | 165300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 153 | 20230803 | 165200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 154 | 20230803 | 165100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 155 | 20230803 | 165000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 156 | 20230803 | 164900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 157 | 20230803 | 164800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 158 | 20230803 | 164700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 159 | 20230803 | 164600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 160 | 20230803 | 164500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 161 | 20230803 | 164400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 162 | 20230803 | 164300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 163 | 20230803 | 164200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 164 | 20230803 | 164100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 165 | 20230803 | 164000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 166 | 20230803 | 163900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 167 | 20230803 | 163800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 168 | 20230803 | 163700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 169 | 20230803 | 163600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 170 | 20230803 | 163500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 171 | 20230803 | 163400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 172 | 20230803 | 163300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 173 | 20230803 | 163200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 174 | 20230803 | 163100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 175 | 20230803 | 163000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 176 | 20230803 | 162900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 177 | 20230803 | 162800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 178 | 20230803 | 162700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 179 | 20230803 | 162600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 180 | 20230803 | 162500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 181 | 20230803 | 162400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 182 | 20230803 | 162300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 183 | 20230803 | 162200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 184 | 20230803 | 162100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 185 | 20230803 | 162000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 186 | 20230803 | 161900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 187 | 20230803 | 161800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 188 | 20230803 | 161700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 189 | 20230803 | 161600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 190 | 20230803 | 161500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 191 | 20230803 | 161400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 192 | 20230803 | 161300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 193 | 20230803 | 161200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 194 | 20230803 | 161100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 195 | 20230803 | 161000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 196 | 20230803 | 160900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 197 | 20230803 | 160800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 198 | 20230803 | 160700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 199 | 20230803 | 160600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 200 | 20230803 | 160500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 201 | 20230803 | 160400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 202 | 20230803 | 160300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 203 | 20230803 | 160200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 204 | 20230803 | 160100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 205 | 20230803 | 160000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 206 | 20230803 | 155900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 207 | 20230803 | 155800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 208 | 20230803 | 155700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 209 | 20230803 | 155600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 210 | 20230803 | 155500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 211 | 20230803 | 155400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 212 | 20230803 | 155300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 213 | 20230803 | 155200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 214 | 20230803 | 155100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 215 | 20230803 | 155000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 216 | 20230803 | 154900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 217 | 20230803 | 154800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 218 | 20230803 | 154700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 219 | 20230803 | 154600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 220 | 20230803 | 154500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 221 | 20230803 | 154400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 222 | 20230803 | 154300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 223 | 20230803 | 154200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 224 | 20230803 | 154100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 225 | 20230803 | 154000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 226 | 20230803 | 153900 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 227 | 20230803 | 153800 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 228 | 20230803 | 153700 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 229 | 20230803 | 153600 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 230 | 20230803 | 153500 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 231 | 20230803 | 153400 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 232 | 20230803 | 153300 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 233 | 20230803 | 153200 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 234 | 20230803 | 153100 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 235 | 20230803 | 153000 | 18427010400 | 163500 | 163500 | 163500 | 163500 | 5227 |
| 236 | 20230803 | 152900 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 237 | 20230803 | 152800 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 238 | 20230803 | 152700 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 239 | 20230803 | 152600 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 240 | 20230803 | 152500 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 241 | 20230803 | 152400 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 242 | 20230803 | 152300 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 243 | 20230803 | 152200 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 244 | 20230803 | 152100 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 245 | 20230803 | 152000 | 17572395900 | 162900 | 162900 | 162900 | 162900 | 0 |
| 246 | 20230803 | 151900 | 17572395900 | 162900 | 163400 | 163400 | 162900 | 103 |
| 247 | 20230803 | 151800 | 17555589400 | 163400 | 163300 | 163400 | 163300 | 66 |
| 248 | 20230803 | 151700 | 17544811400 | 163200 | 163300 | 163500 | 163200 | 335 |
| 249 | 20230803 | 151600 | 17490095700 | 163300 | 163000 | 163500 | 163000 | 120 |
| 250 | 20230803 | 151500 | 17470490500 | 163300 | 162900 | 163400 | 162800 | 156 |
| 251 | 20230803 | 151400 | 17445066900 | 162900 | 163100 | 163300 | 162700 | 96 |
| 252 | 20230803 | 151300 | 17429411600 | 163200 | 163200 | 163300 | 163100 | 114 |
| 253 | 20230803 | 151200 | 17410801800 | 163300 | 163400 | 163500 | 163200 | 162 |
| 254 | 20230803 | 151100 | 17384336100 | 163400 | 163500 | 163500 | 163100 | 79 |
| 255 | 20230803 | 151000 | 17371426000 | 163500 | 162500 | 163500 | 162500 | 270 |
| 256 | 20230803 | 150900 | 17327305800 | 163400 | 162800 | 163600 | 162300 | 415 |
| 257 | 20230803 | 150800 | 17259788900 | 162900 | 163200 | 163600 | 162900 | 227 |
| 258 | 20230803 | 150700 | 17222741800 | 163200 | 163500 | 163500 | 162900 | 103 |
| 259 | 20230803 | 150600 | 17205930100 | 163500 | 163500 | 163600 | 163400 | 212 |
| 260 | 20230803 | 150500 | 17171268600 | 163500 | 163000 | 163600 | 162900 | 229 |
| 261 | 20230803 | 150400 | 17133887400 | 163000 | 163000 | 163400 | 162900 | 262 |
| 262 | 20230803 | 150300 | 17091119900 | 163400 | 163000 | 163400 | 162900 | 226 |
| 263 | 20230803 | 150200 | 17054278300 | 162900 | 162500 | 163000 | 162500 | 233 |
| 264 | 20230803 | 150100 | 17016332200 | 162500 | 162300 | 162700 | 162300 | 190 |
| 265 | 20230803 | 150000 | 16985458000 | 162300 | 162200 | 162300 | 162000 | 176 |
| 266 | 20230803 | 145900 | 16956926900 | 162300 | 162300 | 162700 | 162000 | 274 |
| 267 | 20230803 | 145800 | 16912483400 | 162300 | 162300 | 162700 | 162100 | 285 |
| 268 | 20230803 | 145700 | 16866226000 | 162300 | 162700 | 162700 | 162300 | 109 |
| 269 | 20230803 | 145600 | 16848515600 | 162700 | 162800 | 162900 | 162700 | 243 |
| 270 | 20230803 | 145500 | 16808956500 | 162800 | 162600 | 162900 | 162400 | 223 |
| 271 | 20230803 | 145400 | 16772688000 | 162600 | 162800 | 162800 | 162600 | 179 |
| 272 | 20230803 | 145300 | 16743562100 | 162800 | 162200 | 163000 | 162200 | 327 |
| 273 | 20230803 | 145200 | 16690393200 | 162200 | 162400 | 162400 | 162200 | 198 |
| 274 | 20230803 | 145100 | 16658253000 | 162400 | 162600 | 162700 | 162200 | 328 |
| 275 | 20230803 | 145000 | 16604986800 | 162600 | 162900 | 162900 | 162100 | 296 |
| 276 | 20230803 | 144900 | 16556956800 | 162900 | 162900 | 163000 | 162100 | 371 |
| 277 | 20230803 | 144800 | 16496658800 | 162900 | 162900 | 163100 | 162900 | 155 |
| 278 | 20230803 | 144700 | 16471398600 | 162900 | 162100 | 162900 | 162100 | 124 |
| 279 | 20230803 | 144600 | 16451234100 | 162000 | 162400 | 162500 | 162000 | 308 |
| 280 | 20230803 | 144500 | 16401221400 | 162400 | 162000 | 162500 | 162000 | 232 |
| 281 | 20230803 | 144400 | 16363574500 | 162000 | 162500 | 162600 | 162000 | 181 |
| 282 | 20230803 | 144300 | 16334181100 | 162500 | 162600 | 163700 | 162500 | 225 |
| 283 | 20230803 | 144200 | 16297563200 | 162500 | 162500 | 162600 | 162500 | 273 |
| 284 | 20230803 | 144100 | 16253192600 | 163000 | 163300 | 163400 | 162600 | 472 |
| 285 | 20230803 | 144000 | 16176200700 | 163500 | 163600 | 163700 | 163300 | 990 |
| 286 | 20230803 | 143900 | 16014310300 | 163600 | 163400 | 163700 | 163300 | 367 |
| 287 | 20230803 | 143800 | 15954315000 | 163400 | 163500 | 163900 | 163400 | 729 |
| 288 | 20230803 | 143700 | 15835051400 | 163500 | 163800 | 163900 | 163500 | 743 |
| 289 | 20230803 | 143600 | 15713360900 | 163900 | 163800 | 164100 | 163700 | 459 |
| 290 | 20230803 | 143500 | 15638146900 | 163800 | 163900 | 164000 | 163700 | 788 |
| 291 | 20230803 | 143400 | 15509025300 | 163900 | 163300 | 164000 | 163300 | 1638 |
| 292 | 20230803 | 143300 | 15240797300 | 163500 | 163200 | 163500 | 163100 | 570 |
| 293 | 20230803 | 143200 | 15147703500 | 163300 | 163200 | 163300 | 163100 | 257 |
| 294 | 20230803 | 143100 | 15105764500 | 163200 | 163100 | 163300 | 163100 | 325 |
| 295 | 20230803 | 143000 | 15052737400 | 163100 | 163000 | 163200 | 163000 | 306 |
| 296 | 20230803 | 142900 | 15002839600 | 163100 | 162900 | 163200 | 162900 | 303 |
| 297 | 20230803 | 142800 | 14953454100 | 162800 | 162400 | 162900 | 162400 | 937 |
| 298 | 20230803 | 142700 | 14801066000 | 162500 | 162300 | 162500 | 162300 | 205 |
| 299 | 20230803 | 142600 | 14767779100 | 162300 | 162100 | 162300 | 162000 | 335 |
| 300 | 20230803 | 142500 | 14713462500 | 162300 | 162100 | 162300 | 162100 | 159 |
| 301 | 20230803 | 142400 | 14687681300 | 162300 | 162200 | 162300 | 161800 | 191 |
| 302 | 20230803 | 142300 | 14656713400 | 162300 | 161800 | 162300 | 161800 | 338 |
| 303 | 20230803 | 142200 | 14601907700 | 161700 | 161800 | 162100 | 161700 | 326 |
| 304 | 20230803 | 142100 | 14549166800 | 161700 | 161700 | 162000 | 161700 | 269 |
| 305 | 20230803 | 142000 | 14505633700 | 161700 | 161100 | 161700 | 161100 | 659 |
| 306 | 20230803 | 141900 | 14399367900 | 161000 | 161100 | 161200 | 161000 | 181 |
| 307 | 20230803 | 141800 | 14370210200 | 161100 | 161100 | 161200 | 161000 | 288 |
| 308 | 20230803 | 141700 | 14323814000 | 161100 | 161100 | 161200 | 161000 | 261 |
| 309 | 20230803 | 141600 | 14281764400 | 161100 | 161200 | 161300 | 161100 | 241 |
| 310 | 20230803 | 141500 | 14242924300 | 161100 | 161000 | 161200 | 160900 | 124 |
| 311 | 20230803 | 141400 | 14222953200 | 161000 | 161000 | 161200 | 161000 | 221 |
| 312 | 20230803 | 141300 | 14187350600 | 161500 | 160900 | 161500 | 160800 | 262 |
| 313 | 20230803 | 141200 | 14145176700 | 160900 | 160800 | 160900 | 160700 | 294 |
| 314 | 20230803 | 141100 | 14097898700 | 160900 | 160900 | 161200 | 160800 | 126 |
| 315 | 20230803 | 141000 | 14077612400 | 161200 | 160800 | 161200 | 160700 | 308 |
| 316 | 20230803 | 140900 | 14028059000 | 160800 | 160800 | 161000 | 160700 | 358 |
| 317 | 20230803 | 140800 | 13970469000 | 160800 | 160800 | 160900 | 160700 | 118 |
| 318 | 20230803 | 140700 | 13951499400 | 161000 | 160800 | 161000 | 160700 | 297 |
| 319 | 20230803 | 140600 | 13903749000 | 160800 | 160800 | 160900 | 160700 | 328 |
| 320 | 20230803 | 140500 | 13851003000 | 160800 | 161000 | 161100 | 160800 | 439 |
| 321 | 20230803 | 140400 | 13780377800 | 161000 | 161100 | 161300 | 161000 | 227 |
| 322 | 20230803 | 140300 | 13743801500 | 161300 | 161400 | 161700 | 161300 | 124 |
| 323 | 20230803 | 140200 | 13723782300 | 161400 | 161300 | 161400 | 161000 | 1643 |
| 324 | 20230803 | 140100 | 13459010300 | 161300 | 161400 | 161900 | 161300 | 229 |
| 325 | 20230803 | 140000 | 13422029500 | 161400 | 161300 | 161600 | 161200 | 687 |
| 326 | 20230803 | 135900 | 13311169500 | 161400 | 161500 | 161600 | 161300 | 986 |
| 327 | 20230803 | 135800 | 13152083200 | 161500 | 161600 | 161600 | 161500 | 133 |
| 328 | 20230803 | 135700 | 13130597500 | 161700 | 161800 | 161900 | 161700 | 114 |
| 329 | 20230803 | 135600 | 13112151000 | 161800 | 161700 | 161800 | 161500 | 166 |
| 330 | 20230803 | 135500 | 13085307300 | 161700 | 161500 | 161900 | 161500 | 148 |
| 331 | 20230803 | 135400 | 13061368000 | 161500 | 161500 | 162000 | 161500 | 248 |
| 332 | 20230803 | 135300 | 13021290600 | 161400 | 161500 | 161700 | 161400 | 209 |
| 333 | 20230803 | 135200 | 12987530200 | 161500 | 161500 | 161800 | 161400 | 219 |
| 334 | 20230803 | 135100 | 12952122400 | 161500 | 161600 | 161700 | 161400 | 292 |
| 335 | 20230803 | 135000 | 12904957200 | 161700 | 161600 | 161700 | 161500 | 142 |
| 336 | 20230803 | 134900 | 12882010700 | 161600 | 161600 | 161800 | 161500 | 240 |
| 337 | 20230803 | 134800 | 12843213100 | 161700 | 162200 | 162200 | 161600 | 158 |
| 338 | 20230803 | 134700 | 12817647100 | 162200 | 161500 | 162200 | 161500 | 269 |
| 339 | 20230803 | 134600 | 12774150700 | 161600 | 161600 | 161700 | 161500 | 149 |
| 340 | 20230803 | 134500 | 12750073000 | 161600 | 161700 | 162200 | 161600 | 217 |
| 341 | 20230803 | 134400 | 12714989600 | 161500 | 161600 | 162200 | 161400 | 208 |
| 342 | 20230803 | 134300 | 12681367600 | 161600 | 161600 | 161700 | 161300 | 235 |
| 343 | 20230803 | 134200 | 12643418700 | 161800 | 161600 | 161800 | 161500 | 102 |
| 344 | 20230803 | 134100 | 12626936700 | 161800 | 161900 | 161900 | 161600 | 219 |
| 345 | 20230803 | 134000 | 12591512900 | 162000 | 161800 | 162400 | 161700 | 308 |
| 346 | 20230803 | 133900 | 12541583400 | 161900 | 161800 | 162100 | 161600 | 235 |
| 347 | 20230803 | 133800 | 12503548000 | 162000 | 162200 | 162300 | 161500 | 280 |
| 348 | 20230803 | 133700 | 12458196500 | 162300 | 161600 | 162300 | 161500 | 380 |
| 349 | 20230803 | 133600 | 12396728900 | 161500 | 161300 | 161700 | 161300 | 123 |
| 350 | 20230803 | 133500 | 12376867100 | 161300 | 161000 | 161300 | 160900 | 288 |
| 351 | 20230803 | 133400 | 12330464500 | 161100 | 160900 | 161100 | 160900 | 184 |
| 352 | 20230803 | 133300 | 12300848500 | 161000 | 161000 | 161000 | 160800 | 219 |
| 353 | 20230803 | 133200 | 12265613100 | 161000 | 161000 | 161000 | 160800 | 169 |
| 354 | 20230803 | 133100 | 12238428100 | 161000 | 161200 | 161300 | 160800 | 246 |
| 355 | 20230803 | 133000 | 12198825400 | 161200 | 160900 | 161300 | 160700 | 226 |
| 356 | 20230803 | 132900 | 12162443900 | 161000 | 160800 | 161000 | 160800 | 291 |
| 357 | 20230803 | 132800 | 12115637400 | 160900 | 160800 | 160900 | 160800 | 204 |
| 358 | 20230803 | 132700 | 12082822700 | 160800 | 161000 | 161200 | 160800 | 359 |
| 359 | 20230803 | 132600 | 12025053300 | 161000 | 161000 | 161100 | 161000 | 155 |
| 360 | 20230803 | 132500 | 12000094600 | 161100 | 161000 | 161100 | 161000 | 308 |
| 361 | 20230803 | 132400 | 11950497000 | 161000 | 161100 | 161100 | 161000 | 105 |
| 362 | 20230803 | 132300 | 11933586700 | 161100 | 161400 | 161500 | 161000 | 233 |
| 363 | 20230803 | 132200 | 11896028100 | 161300 | 161100 | 161300 | 161000 | 254 |
| 364 | 20230803 | 132100 | 11855114900 | 161000 | 161200 | 161300 | 161000 | 401 |
| 365 | 20230803 | 132000 | 11790492400 | 161200 | 161400 | 161400 | 161200 | 297 |
| 366 | 20230803 | 131900 | 11742599700 | 161500 | 161700 | 161700 | 161500 | 461 |
| 367 | 20230803 | 131800 | 11668125900 | 161800 | 161700 | 161900 | 161600 | 154 |
| 368 | 20230803 | 131700 | 11643218100 | 161700 | 161800 | 161900 | 161600 | 247 |
| 369 | 20230803 | 131600 | 11603268700 | 161900 | 162100 | 162200 | 161800 | 150 |
| 370 | 20230803 | 131500 | 11578974800 | 162100 | 162200 | 162300 | 162100 | 100 |
| 371 | 20230803 | 131400 | 11562755200 | 162200 | 162300 | 162400 | 162200 | 120 |
| 372 | 20230803 | 131300 | 11543280300 | 162300 | 162200 | 162600 | 162200 | 153 |
| 373 | 20230803 | 131200 | 11518433000 | 162200 | 162200 | 162500 | 162200 | 104 |
| 374 | 20230803 | 131100 | 11501558000 | 162300 | 162400 | 162500 | 162200 | 34 |
| 375 | 20230803 | 131000 | 11496037400 | 162500 | 162600 | 162600 | 162500 | 182 |
| 376 | 20230803 | 130900 | 11466455000 | 162500 | 162200 | 162500 | 162100 | 99 |
| 377 | 20230803 | 130800 | 11450389200 | 162100 | 162500 | 162600 | 162100 | 96 |
| 378 | 20230803 | 130700 | 11434790800 | 162500 | 162300 | 162600 | 162300 | 73 |
| 379 | 20230803 | 130600 | 11422931100 | 162400 | 162500 | 162500 | 162300 | 47 |
| 380 | 20230803 | 130500 | 11415294000 | 162600 | 162200 | 162600 | 162200 | 66 |
| 381 | 20230803 | 130400 | 11404574400 | 162200 | 162100 | 162200 | 162100 | 57 |
| 382 | 20230803 | 130300 | 11395331900 | 162200 | 162400 | 162400 | 162100 | 56 |
| 383 | 20230803 | 130200 | 11386251000 | 162300 | 162200 | 162400 | 162100 | 77 |
| 384 | 20230803 | 130100 | 11373758800 | 162500 | 162100 | 162600 | 162100 | 86 |
| 385 | 20230803 | 130000 | 11359784000 | 162100 | 162100 | 162600 | 162100 | 143 |
| 386 | 20230803 | 125900 | 11336587700 | 162000 | 162000 | 162300 | 161900 | 233 |
| 387 | 20230803 | 125800 | 11298793800 | 162000 | 162100 | 162200 | 161800 | 162 |
| 388 | 20230803 | 125700 | 11272542100 | 162100 | 162100 | 162200 | 162100 | 35 |
| 389 | 20230803 | 125600 | 11266867300 | 162100 | 162300 | 162400 | 162100 | 111 |
| 390 | 20230803 | 125500 | 11248857500 | 162400 | 162300 | 162400 | 162300 | 104 |
| 391 | 20230803 | 125400 | 11231974400 | 162400 | 162400 | 162400 | 162300 | 32 |
| 392 | 20230803 | 125300 | 11226779500 | 162300 | 162400 | 162500 | 162200 | 120 |
| 393 | 20230803 | 125200 | 11207304700 | 162400 | 162300 | 162400 | 162200 | 187 |
| 394 | 20230803 | 125100 | 11176955400 | 162300 | 162600 | 162600 | 162300 | 339 |
| 395 | 20230803 | 125000 | 11121881400 | 162600 | 162400 | 162600 | 162400 | 133 |
| 396 | 20230803 | 124900 | 11100263200 | 162500 | 162100 | 162500 | 162100 | 108 |
| 397 | 20230803 | 124800 | 11082740700 | 162100 | 162200 | 162300 | 162100 | 102 |
| 398 | 20230803 | 124700 | 11066194900 | 162200 | 162300 | 162300 | 162200 | 81 |
| 399 | 20230803 | 124600 | 11053051400 | 162300 | 162100 | 162300 | 162000 | 111 |
| 400 | 20230803 | 124500 | 11035055700 | 162100 | 162200 | 162300 | 161800 | 172 |
| 401 | 20230803 | 124400 | 11007194400 | 162200 | 162000 | 162400 | 161800 | 122 |
| 402 | 20230803 | 124300 | 10987399400 | 161700 | 161900 | 162300 | 161600 | 46 |
| 403 | 20230803 | 124200 | 10979946000 | 161900 | 161500 | 161900 | 161500 | 88 |
| 404 | 20230803 | 124100 | 10965725500 | 161500 | 161400 | 162500 | 161200 | 370 |
| 405 | 20230803 | 124000 | 10905795100 | 161300 | 161400 | 161500 | 161100 | 85 |
| 406 | 20230803 | 123900 | 10892087100 | 161400 | 161400 | 161500 | 161400 | 34 |
| 407 | 20230803 | 123800 | 10886598000 | 161400 | 161600 | 161600 | 161400 | 70 |
| 408 | 20230803 | 123700 | 10875294200 | 161600 | 161600 | 161700 | 161500 | 470 |
| 409 | 20230803 | 123600 | 10799362600 | 161600 | 161600 | 161600 | 161500 | 44 |
| 410 | 20230803 | 123500 | 10792253900 | 161500 | 161400 | 161500 | 161400 | 79 |
| 411 | 20230803 | 123400 | 10779497700 | 161500 | 161400 | 161500 | 161400 | 101 |
| 412 | 20230803 | 123300 | 10763192700 | 161400 | 161400 | 161500 | 161400 | 57 |
| 413 | 20230803 | 123200 | 10753992800 | 161300 | 161800 | 161800 | 161300 | 162 |
| 414 | 20230803 | 123100 | 10727833200 | 161800 | 161600 | 161900 | 161600 | 75 |
| 415 | 20230803 | 123000 | 10715700000 | 161700 | 162200 | 162200 | 161600 | 104 |
| 416 | 20230803 | 122900 | 10698869600 | 162300 | 161900 | 162400 | 161900 | 412 |
| 417 | 20230803 | 122800 | 10632049700 | 161900 | 161900 | 162000 | 161900 | 127 |
| 418 | 20230803 | 122700 | 10611480700 | 161900 | 161900 | 162000 | 161900 | 204 |
| 419 | 20230803 | 122600 | 10578438900 | 161900 | 162000 | 162000 | 161900 | 109 |
| 420 | 20230803 | 122500 | 10560785600 | 161900 | 161600 | 161900 | 161600 | 136 |
| 421 | 20230803 | 122400 | 10538775400 | 161800 | 161900 | 162000 | 161800 | 101 |
| 422 | 20230803 | 122300 | 10522423300 | 161900 | 161900 | 162000 | 161800 | 142 |
| 423 | 20230803 | 122200 | 10499433700 | 161900 | 161300 | 161900 | 161100 | 345 |
| 424 | 20230803 | 122100 | 10443638700 | 161400 | 161200 | 161700 | 161200 | 121 |
| 425 | 20230803 | 122000 | 10424106400 | 161200 | 161200 | 161300 | 161000 | 57 |
| 426 | 20230803 | 121900 | 10414918500 | 161200 | 161200 | 161200 | 161000 | 117 |
| 427 | 20230803 | 121800 | 10396065100 | 161200 | 161200 | 161300 | 161200 | 60 |
| 428 | 20230803 | 121700 | 10386389100 | 161200 | 161100 | 161300 | 161100 | 200 |
| 429 | 20230803 | 121600 | 10354150500 | 161100 | 161100 | 161200 | 160900 | 87 |
| 430 | 20230803 | 121500 | 10340137900 | 161100 | 160800 | 161300 | 160800 | 81 |
| 431 | 20230803 | 121400 | 10327089300 | 160800 | 161100 | 161100 | 160800 | 75 |
| 432 | 20230803 | 121300 | 10315022200 | 161000 | 161000 | 161200 | 161000 | 91 |
| 433 | 20230803 | 121200 | 10300360400 | 161200 | 161100 | 161200 | 161000 | 63 |
| 434 | 20230803 | 121100 | 10290211300 | 161200 | 161200 | 161200 | 161100 | 38 |
| 435 | 20230803 | 121000 | 10284087300 | 161200 | 161100 | 161200 | 161100 | 62 |
| 436 | 20230803 | 120900 | 10274095800 | 161100 | 161100 | 161200 | 161000 | 83 |
| 437 | 20230803 | 120800 | 10260723400 | 161000 | 160900 | 161100 | 160900 | 66 |
| 438 | 20230803 | 120700 | 10250100800 | 160900 | 160800 | 161000 | 160800 | 69 |
| 439 | 20230803 | 120600 | 10238999900 | 160900 | 160900 | 160900 | 160800 | 109 |
| 440 | 20230803 | 120500 | 10221466000 | 160900 | 161100 | 161200 | 160900 | 57 |
| 441 | 20230803 | 120400 | 10212287400 | 161100 | 161100 | 161400 | 161100 | 46 |
| 442 | 20230803 | 120300 | 10204872400 | 161100 | 161400 | 161400 | 161000 | 206 |
| 443 | 20230803 | 120200 | 10171676200 | 161400 | 161600 | 161600 | 161300 | 337 |
| 444 | 20230803 | 120100 | 10117250600 | 161600 | 161500 | 161600 | 161400 | 103 |
| 445 | 20230803 | 120000 | 10100616600 | 161500 | 161500 | 161600 | 161500 | 200 |
| 446 | 20230803 | 115900 | 10068313400 | 161400 | 161300 | 161400 | 161300 | 112 |
| 447 | 20230803 | 115800 | 10050241300 | 161300 | 161300 | 161400 | 161100 | 72 |
| 448 | 20230803 | 115700 | 10038631100 | 161300 | 161300 | 161400 | 161200 | 177 |
| 449 | 20230803 | 115600 | 10010071300 | 161300 | 161400 | 161400 | 161000 | 57 |
| 450 | 20230803 | 115500 | 10000880100 | 161300 | 161500 | 161600 | 161300 | 124 |
| 451 | 20230803 | 115400 | 9980860400 | 161500 | 161500 | 161600 | 161500 | 59 |
| 452 | 20230803 | 115300 | 9971329200 | 161500 | 161600 | 161600 | 161400 | 139 |
| 453 | 20230803 | 115200 | 9948885600 | 161600 | 161300 | 161600 | 161300 | 95 |
| 454 | 20230803 | 115100 | 9933541300 | 161300 | 160700 | 161600 | 160700 | 289 |
| 455 | 20230803 | 115000 | 9886996100 | 160700 | 160700 | 160800 | 160500 | 104 |
| 456 | 20230803 | 114900 | 9870284300 | 160800 | 160900 | 160900 | 160800 | 23 |
| 457 | 20230803 | 114800 | 9866584900 | 160900 | 160500 | 161000 | 160400 | 204 |
| 458 | 20230803 | 114700 | 9833799900 | 160500 | 160500 | 160700 | 160400 | 260 |
| 459 | 20230803 | 114600 | 9792061200 | 160500 | 160800 | 160800 | 160400 | 400 |
| 460 | 20230803 | 114500 | 9727845100 | 160900 | 160900 | 161400 | 160900 | 443 |
| 461 | 20230803 | 114400 | 9656487200 | 160900 | 160800 | 160900 | 160800 | 115 |
| 462 | 20230803 | 114300 | 9637990400 | 160900 | 160600 | 160900 | 160500 | 43 |
| 463 | 20230803 | 114200 | 9631077500 | 160500 | 160700 | 160800 | 160500 | 237 |
| 464 | 20230803 | 114100 | 9593010900 | 160800 | 160700 | 160800 | 160700 | 354 |
| 465 | 20230803 | 114000 | 9536113400 | 160600 | 160500 | 160800 | 160500 | 119 |
| 466 | 20230803 | 113900 | 9516994700 | 160500 | 160800 | 160800 | 160500 | 597 |
| 467 | 20230803 | 113800 | 9421102400 | 160700 | 160700 | 160800 | 160600 | 191 |
| 468 | 20230803 | 113700 | 9390417100 | 160700 | 160800 | 160900 | 160700 | 292 |
| 469 | 20230803 | 113600 | 9343463400 | 160800 | 161000 | 161000 | 160700 | 214 |
| 470 | 20230803 | 113500 | 9309040900 | 161000 | 160800 | 161100 | 160800 | 140 |
| 471 | 20230803 | 113400 | 9286506400 | 161200 | 160800 | 161300 | 160600 | 2745 |
| 472 | 20230803 | 113300 | 8845120000 | 160800 | 161200 | 161300 | 160800 | 2025 |
| 473 | 20230803 | 113200 | 8518990400 | 161300 | 161300 | 161300 | 161200 | 140 |
| 474 | 20230803 | 113100 | 8496416600 | 161300 | 161200 | 161600 | 161200 | 224 |
| 475 | 20230803 | 113000 | 8460249200 | 161200 | 161400 | 161600 | 161200 | 512 |
| 476 | 20230803 | 112900 | 8377589500 | 161500 | 161700 | 161700 | 161400 | 739 |
| 477 | 20230803 | 112800 | 8258208200 | 161700 | 161900 | 161900 | 161700 | 120 |
| 478 | 20230803 | 112700 | 8238790600 | 161900 | 162000 | 162100 | 161900 | 88 |
| 479 | 20230803 | 112600 | 8224535600 | 162100 | 162100 | 162700 | 162000 | 107 |
| 480 | 20230803 | 112500 | 8207171900 | 162000 | 162300 | 162500 | 162000 | 59 |
| 481 | 20230803 | 112400 | 8197594200 | 162300 | 162000 | 162700 | 162000 | 844 |
| 482 | 20230803 | 112300 | 8060692500 | 161900 | 161900 | 162000 | 161800 | 579 |
| 483 | 20230803 | 112200 | 7966946200 | 161900 | 161800 | 161900 | 161700 | 63 |
| 484 | 20230803 | 112100 | 7956752700 | 161800 | 161800 | 161900 | 161800 | 87 |
| 485 | 20230803 | 112000 | 7942672700 | 161800 | 161700 | 161800 | 161700 | 148 |
| 486 | 20230803 | 111900 | 7918732900 | 161700 | 161700 | 161800 | 161700 | 72 |
| 487 | 20230803 | 111800 | 7907088800 | 161800 | 161800 | 161900 | 161600 | 242 |
| 488 | 20230803 | 111700 | 7867944300 | 161800 | 161900 | 161900 | 161800 | 84 |
| 489 | 20230803 | 111600 | 7854351400 | 161900 | 161800 | 161900 | 161700 | 165 |
| 490 | 20230803 | 111500 | 7827661800 | 161800 | 162000 | 162000 | 161800 | 242 |
| 491 | 20230803 | 111400 | 7788482900 | 162100 | 161900 | 162100 | 161800 | 221 |
| 492 | 20230803 | 111300 | 7752692600 | 161900 | 162400 | 162400 | 161800 | 796 |
| 493 | 20230803 | 111200 | 7623697400 | 162500 | 162400 | 162500 | 162400 | 100 |
| 494 | 20230803 | 111100 | 7607450300 | 162400 | 162300 | 162600 | 162300 | 98 |
| 495 | 20230803 | 111000 | 7591526000 | 162300 | 162100 | 162300 | 162100 | 117 |
| 496 | 20230803 | 110900 | 7572547100 | 162100 | 162800 | 162800 | 162100 | 158 |
| 497 | 20230803 | 110800 | 7546911200 | 162800 | 162300 | 162800 | 162200 | 446 |
| 498 | 20230803 | 110700 | 7474432700 | 162300 | 162700 | 162800 | 162200 | 207 |
| 499 | 20230803 | 110600 | 7440780900 | 162700 | 162700 | 162800 | 162700 | 95 |
| 500 | 20230803 | 110500 | 7425323700 | 162800 | 162700 | 162800 | 162400 | 84 |
| 501 | 20230803 | 110400 | 7411661600 | 162700 | 162800 | 162800 | 162200 | 90 |
| 502 | 20230803 | 110300 | 7397046800 | 162900 | 162700 | 162900 | 162100 | 499 |
| 503 | 20230803 | 110200 | 7316096900 | 162700 | 162300 | 162800 | 162300 | 141 |
| 504 | 20230803 | 110100 | 7293196700 | 162300 | 162500 | 162600 | 161900 | 613 |
| 505 | 20230803 | 110000 | 7193653000 | 163300 | 162500 | 163400 | 162400 | 943 |
| 506 | 20230803 | 105900 | 7040081300 | 162600 | 162600 | 162600 | 162400 | 169 |
| 507 | 20230803 | 105800 | 7012615300 | 162600 | 162100 | 162600 | 161800 | 100 |
| 508 | 20230803 | 105700 | 6996396200 | 161800 | 162300 | 162400 | 161800 | 769 |
| 509 | 20230803 | 105600 | 6871788200 | 162400 | 162900 | 162900 | 162300 | 220 |
| 510 | 20230803 | 105500 | 6836008100 | 162900 | 163000 | 163000 | 162800 | 117 |
| 511 | 20230803 | 105400 | 6816949700 | 162900 | 163200 | 163200 | 162800 | 165 |
| 512 | 20230803 | 105300 | 6790049900 | 163400 | 163200 | 163400 | 163100 | 64 |
| 513 | 20230803 | 105200 | 6779600300 | 163200 | 163500 | 163500 | 163200 | 76 |
| 514 | 20230803 | 105100 | 6767187800 | 163500 | 163500 | 163600 | 163400 | 37 |
| 515 | 20230803 | 105000 | 6761140400 | 163600 | 163600 | 163800 | 163500 | 133 |
| 516 | 20230803 | 104900 | 6739374200 | 163600 | 163400 | 163600 | 163300 | 60 |
| 517 | 20230803 | 104800 | 6729573900 | 163800 | 163800 | 163800 | 163400 | 109 |
| 518 | 20230803 | 104700 | 6711743200 | 163300 | 163400 | 163900 | 163300 | 111 |
| 519 | 20230803 | 104600 | 6693606400 | 163300 | 163400 | 163500 | 163100 | 206 |
| 520 | 20230803 | 104500 | 6659963500 | 163700 | 163500 | 164000 | 163400 | 1011 |
| 521 | 20230803 | 104400 | 6494587400 | 163400 | 163400 | 163500 | 163400 | 130 |
| 522 | 20230803 | 104300 | 6473341300 | 163400 | 163100 | 163500 | 163100 | 65 |
| 523 | 20230803 | 104200 | 6462722600 | 163400 | 163500 | 163600 | 163400 | 119 |
| 524 | 20230803 | 104100 | 6443258500 | 163500 | 163600 | 163600 | 163100 | 180 |
| 525 | 20230803 | 104000 | 6413843300 | 163600 | 163600 | 163700 | 163500 | 29 |
| 526 | 20230803 | 103900 | 6409097600 | 164400 | 163500 | 164500 | 163500 | 553 |
| 527 | 20230803 | 103800 | 6318244800 | 163500 | 163600 | 163600 | 163500 | 88 |
| 528 | 20230803 | 103700 | 6303854200 | 163600 | 163500 | 163700 | 163500 | 67 |
| 529 | 20230803 | 103600 | 6292893600 | 163600 | 163400 | 163700 | 163400 | 81 |
| 530 | 20230803 | 103500 | 6279641700 | 163300 | 163200 | 163900 | 163200 | 288 |
| 531 | 20230803 | 103400 | 6232526100 | 163200 | 162900 | 163200 | 162900 | 168 |
| 532 | 20230803 | 103300 | 6205133400 | 162800 | 162900 | 163500 | 162800 | 767 |
| 533 | 20230803 | 103200 | 6080078200 | 162800 | 163300 | 163300 | 162800 | 352 |
| 534 | 20230803 | 103100 | 6022700600 | 163400 | 163900 | 163900 | 163400 | 166 |
| 535 | 20230803 | 103000 | 5995554200 | 163800 | 164300 | 164300 | 163400 | 255 |
| 536 | 20230803 | 102900 | 5953793000 | 164300 | 163400 | 164300 | 163300 | 1189 |
| 537 | 20230803 | 102800 | 5759342200 | 163300 | 164200 | 164300 | 163300 | 229 |
| 538 | 20230803 | 102700 | 5721861000 | 164300 | 163800 | 164300 | 163800 | 142 |
| 539 | 20230803 | 102600 | 5698560900 | 163900 | 164400 | 164400 | 163800 | 253 |
| 540 | 20230803 | 102500 | 5657016700 | 164400 | 163800 | 164400 | 163800 | 228 |
| 541 | 20230803 | 102400 | 5619557500 | 164400 | 164200 | 164400 | 163700 | 193 |
| 542 | 20230803 | 102300 | 5587858700 | 164300 | 163900 | 164300 | 163700 | 335 |
| 543 | 20230803 | 102200 | 5532936300 | 163900 | 163500 | 163900 | 163500 | 147 |
| 544 | 20230803 | 102100 | 5508874300 | 163500 | 163400 | 163600 | 163400 | 161 |
| 545 | 20230803 | 102000 | 5482545400 | 163700 | 163600 | 163700 | 163200 | 209 |
| 546 | 20230803 | 101900 | 5448398000 | 163700 | 163500 | 164000 | 163300 | 48 |
| 547 | 20230803 | 101800 | 5440541300 | 163400 | 163400 | 163500 | 163200 | 338 |
| 548 | 20230803 | 101700 | 5385316400 | 163500 | 163200 | 163500 | 163100 | 97 |
| 549 | 20230803 | 101600 | 5369480800 | 163100 | 163400 | 163400 | 163100 | 107 |
| 550 | 20230803 | 101500 | 5352008800 | 163500 | 163500 | 163500 | 163400 | 52 |
| 551 | 20230803 | 101400 | 5343507600 | 163900 | 163800 | 164000 | 163400 | 97 |
| 552 | 20230803 | 101300 | 5327623600 | 164000 | 163800 | 164300 | 163800 | 95 |
| 553 | 20230803 | 101200 | 5312049100 | 163800 | 163800 | 164000 | 163800 | 23 |
| 554 | 20230803 | 101100 | 5308281500 | 163800 | 163500 | 164200 | 163400 | 738 |
| 555 | 20230803 | 101000 | 5187536200 | 163500 | 163700 | 163800 | 163500 | 72 |
| 556 | 20230803 | 100900 | 5175757200 | 163800 | 163900 | 163900 | 163500 | 52 |
| 557 | 20230803 | 100800 | 5167244300 | 163900 | 163400 | 163900 | 163400 | 34 |
| 558 | 20230803 | 100700 | 5161675500 | 163500 | 163300 | 164300 | 163300 | 132 |
| 559 | 20230803 | 100600 | 5140039400 | 163300 | 163100 | 164400 | 163100 | 142 |
| 560 | 20230803 | 100500 | 5116799100 | 164300 | 164300 | 164300 | 163100 | 293 |
| 561 | 20230803 | 100400 | 5068830000 | 164400 | 164500 | 164500 | 164400 | 525 |
| 562 | 20230803 | 100300 | 4982519300 | 164500 | 164800 | 164800 | 164400 | 68 |
| 563 | 20230803 | 100200 | 4971327100 | 164900 | 164600 | 164900 | 164600 | 96 |
| 564 | 20230803 | 100100 | 4955503200 | 164700 | 164900 | 164900 | 164600 | 159 |
| 565 | 20230803 | 100000 | 4929297600 | 164900 | 164900 | 165000 | 164900 | 134 |
| 566 | 20230803 | 095900 | 4907197500 | 164900 | 165000 | 165000 | 164900 | 129 |
| 567 | 20230803 | 095800 | 4885918000 | 165000 | 164400 | 165000 | 164400 | 431 |
| 568 | 20230803 | 095700 | 4814930500 | 164500 | 164400 | 164500 | 164400 | 93 |
| 569 | 20230803 | 095600 | 4799634000 | 164400 | 164400 | 164600 | 164400 | 92 |
| 570 | 20230803 | 095500 | 4784503200 | 164400 | 164200 | 164500 | 164200 | 336 |
| 571 | 20230803 | 095400 | 4729258200 | 164200 | 164100 | 164300 | 164100 | 136 |
| 572 | 20230803 | 095300 | 4706930600 | 164100 | 163700 | 164100 | 163500 | 213 |
| 573 | 20230803 | 095200 | 4672038100 | 163500 | 163800 | 164000 | 163500 | 83 |
| 574 | 20230803 | 095100 | 4658435100 | 163900 | 163400 | 163900 | 163300 | 262 |
| 575 | 20230803 | 095000 | 4615575900 | 163400 | 163200 | 163400 | 163200 | 826 |
| 576 | 20230803 | 094900 | 4480737700 | 163300 | 164100 | 164100 | 163200 | 2521 |
| 577 | 20230803 | 094800 | 4068068400 | 164100 | 164100 | 164200 | 164100 | 89 |
| 578 | 20230803 | 094700 | 4053461500 | 164100 | 164300 | 164300 | 164100 | 274 |
| 579 | 20230803 | 094600 | 4008471900 | 164300 | 163800 | 164300 | 163800 | 216 |
| 580 | 20230803 | 094500 | 3973063100 | 163800 | 163800 | 164300 | 163800 | 554 |
| 581 | 20230803 | 094400 | 3882135800 | 163900 | 163900 | 164100 | 163800 | 71 |
| 582 | 20230803 | 094300 | 3870496200 | 163800 | 164100 | 164200 | 163700 | 468 |
| 583 | 20230803 | 094200 | 3793783000 | 164200 | 163800 | 164200 | 163800 | 199 |
| 584 | 20230803 | 094100 | 3761147400 | 163800 | 163700 | 163800 | 163600 | 233 |
| 585 | 20230803 | 094000 | 3722991400 | 163600 | 163200 | 163600 | 163200 | 380 |
| 586 | 20230803 | 093900 | 3660853600 | 163200 | 163000 | 163300 | 162900 | 176 |
| 587 | 20230803 | 093800 | 3632159900 | 163100 | 162900 | 163100 | 162800 | 95 |
| 588 | 20230803 | 093700 | 3616685100 | 163500 | 162800 | 163700 | 162800 | 914 |
| 589 | 20230803 | 093600 | 3467564800 | 162800 | 162200 | 162900 | 162100 | 375 |
| 590 | 20230803 | 093500 | 3406672600 | 162100 | 162000 | 162200 | 162000 | 301 |
| 591 | 20230803 | 093400 | 3357887200 | 162000 | 162100 | 162200 | 162000 | 202 |
| 592 | 20230803 | 093300 | 3325142500 | 162200 | 162100 | 162200 | 162100 | 197 |
| 593 | 20230803 | 093200 | 3293208700 | 162000 | 162200 | 162300 | 162000 | 184 |
| 594 | 20230803 | 093100 | 3263368800 | 162100 | 162200 | 162300 | 162100 | 298 |
| 595 | 20230803 | 093000 | 3215021200 | 162200 | 162100 | 162300 | 162100 | 206 |
| 596 | 20230803 | 092900 | 3181610200 | 162200 | 162600 | 162600 | 162100 | 323 |
| 597 | 20230803 | 092800 | 3129162800 | 162800 | 162600 | 162900 | 162400 | 424 |
| 598 | 20230803 | 092700 | 3060192100 | 162700 | 162200 | 162800 | 162200 | 212 |
| 599 | 20230803 | 092600 | 3025745500 | 162200 | 162300 | 162500 | 162200 | 256 |
| 600 | 20230803 | 092500 | 2984197700 | 162200 | 162500 | 162700 | 162100 | 370 |
| 601 | 20230803 | 092400 | 2924096900 | 162800 | 162800 | 162800 | 162500 | 215 |
| 602 | 20230803 | 092300 | 2889111800 | 162600 | 162300 | 162800 | 162300 | 364 |
| 603 | 20230803 | 092200 | 2829927600 | 162500 | 162300 | 162600 | 162000 | 491 |
| 604 | 20230803 | 092100 | 2750183000 | 162400 | 163000 | 163000 | 162300 | 255 |
| 605 | 20230803 | 092000 | 2708710800 | 163000 | 162300 | 163000 | 162300 | 498 |
| 606 | 20230803 | 091900 | 2627719200 | 162400 | 161800 | 162400 | 161800 | 284 |
| 607 | 20230803 | 091800 | 2581688100 | 161600 | 161700 | 162000 | 161600 | 230 |
| 608 | 20230803 | 091700 | 2544482700 | 161900 | 161400 | 161900 | 161200 | 1748 |
| 609 | 20230803 | 091600 | 2262417900 | 161500 | 161600 | 161600 | 161200 | 522 |
| 610 | 20230803 | 091500 | 2178202200 | 161600 | 162500 | 162500 | 161500 | 461 |
| 611 | 20230803 | 091400 | 2103501400 | 162500 | 161700 | 162600 | 161700 | 246 |
| 612 | 20230803 | 091300 | 2063591900 | 161700 | 161300 | 162000 | 161300 | 844 |
| 613 | 20230803 | 091200 | 1927267100 | 161400 | 161600 | 161700 | 161300 | 1100 |
| 614 | 20230803 | 091100 | 1749726900 | 161500 | 161300 | 161700 | 161300 | 308 |
| 615 | 20230803 | 091000 | 1699990800 | 161400 | 161700 | 161800 | 161300 | 272 |
| 616 | 20230803 | 090900 | 1656030200 | 161700 | 161700 | 161800 | 161100 | 697 |
| 617 | 20230803 | 090800 | 1543382400 | 161600 | 161200 | 161600 | 161000 | 1115 |
| 618 | 20230803 | 090700 | 1363451400 | 161200 | 161800 | 161900 | 161100 | 1034 |
| 619 | 20230803 | 090600 | 1196715400 | 162000 | 162200 | 163000 | 162000 | 542 |
| 620 | 20230803 | 090500 | 1108711600 | 162200 | 161500 | 163700 | 161500 | 430 |
| 621 | 20230803 | 090400 | 1039023600 | 161500 | 163200 | 163200 | 161500 | 3283 |
| 622 | 20230803 | 090300 | 506651300 | 163200 | 164400 | 164400 | 163200 | 273 |
| 623 | 20230803 | 090200 | 461951800 | 164400 | 163600 | 164700 | 163600 | 960 |
| 624 | 20230803 | 090100 | 304297200 | 163600 | 161600 | 163900 | 161600 | 436 |
| 625 | 20230803 | 090000 | 233525300 | 161600 | 163200 | 163900 | 161600 | 1422 |