34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 3 | 20230801 | 182900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 4 | 20230801 | 182800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 5 | 20230801 | 182700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 6 | 20230801 | 182600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 7 | 20230801 | 182500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 8 | 20230801 | 182400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 9 | 20230801 | 182300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 10 | 20230801 | 182200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 11 | 20230801 | 182100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 12 | 20230801 | 182000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 13 | 20230801 | 181900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 14 | 20230801 | 181800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 15 | 20230801 | 181700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 16 | 20230801 | 181600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 17 | 20230801 | 181500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 18 | 20230801 | 181400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 19 | 20230801 | 181300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 20 | 20230801 | 181200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 21 | 20230801 | 181100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 22 | 20230801 | 181000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 23 | 20230801 | 180900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 24 | 20230801 | 180800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 25 | 20230801 | 180700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 26 | 20230801 | 180600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 27 | 20230801 | 180500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 28 | 20230801 | 180400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 29 | 20230801 | 180300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 30 | 20230801 | 180200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 31 | 20230801 | 180100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 32 | 20230801 | 180000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 33 | 20230801 | 175900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 34 | 20230801 | 175800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 35 | 20230801 | 175700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 36 | 20230801 | 175600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 37 | 20230801 | 175500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 38 | 20230801 | 175400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 39 | 20230801 | 175300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 40 | 20230801 | 175200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 41 | 20230801 | 175100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 42 | 20230801 | 175000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 43 | 20230801 | 174900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 44 | 20230801 | 174800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 45 | 20230801 | 174700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 46 | 20230801 | 174600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 47 | 20230801 | 174500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 48 | 20230801 | 174400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 49 | 20230801 | 174300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 50 | 20230801 | 174200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 51 | 20230801 | 174100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 52 | 20230801 | 174000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 53 | 20230801 | 173900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 54 | 20230801 | 173800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 55 | 20230801 | 173700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 56 | 20230801 | 173600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 57 | 20230801 | 173500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 58 | 20230801 | 173400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 59 | 20230801 | 173300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 60 | 20230801 | 173200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 61 | 20230801 | 173100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 62 | 20230801 | 173000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 63 | 20230801 | 172900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 64 | 20230801 | 172800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 65 | 20230801 | 172700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 66 | 20230801 | 172600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 67 | 20230801 | 172500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 68 | 20230801 | 172400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 69 | 20230801 | 172300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 70 | 20230801 | 172200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 71 | 20230801 | 172100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 72 | 20230801 | 172000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 73 | 20230801 | 171900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 74 | 20230801 | 171800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 75 | 20230801 | 171700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 76 | 20230801 | 171600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 77 | 20230801 | 171500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 78 | 20230801 | 171400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 79 | 20230801 | 171300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 80 | 20230801 | 171200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 81 | 20230801 | 171100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 82 | 20230801 | 171000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 83 | 20230801 | 170900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 84 | 20230801 | 170800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 85 | 20230801 | 170700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 86 | 20230801 | 170600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 87 | 20230801 | 170500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 88 | 20230801 | 170400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 89 | 20230801 | 170300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 90 | 20230801 | 170200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 91 | 20230801 | 170100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 92 | 20230801 | 170000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 93 | 20230801 | 165900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 94 | 20230801 | 165800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 95 | 20230801 | 165700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 96 | 20230801 | 165600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 97 | 20230801 | 165500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 98 | 20230801 | 165400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 99 | 20230801 | 165300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 100 | 20230801 | 165200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 101 | 20230801 | 165100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 102 | 20230801 | 165000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 103 | 20230801 | 164900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 104 | 20230801 | 164800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 105 | 20230801 | 164700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 106 | 20230801 | 164600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 107 | 20230801 | 164500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 108 | 20230801 | 164400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 109 | 20230801 | 164300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 110 | 20230801 | 164200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 111 | 20230801 | 164100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 112 | 20230801 | 164000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 113 | 20230801 | 163900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 114 | 20230801 | 163800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 115 | 20230801 | 163700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 116 | 20230801 | 163600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 117 | 20230801 | 163500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 118 | 20230801 | 163400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 119 | 20230801 | 163300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 120 | 20230801 | 163200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 121 | 20230801 | 163100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 122 | 20230801 | 163000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 123 | 20230801 | 162900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 124 | 20230801 | 162800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 125 | 20230801 | 162700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 126 | 20230801 | 162600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 127 | 20230801 | 162500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 128 | 20230801 | 162400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 129 | 20230801 | 162300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 130 | 20230801 | 162200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 131 | 20230801 | 162100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 132 | 20230801 | 162000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 133 | 20230801 | 161900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 134 | 20230801 | 161800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 135 | 20230801 | 161700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 136 | 20230801 | 161600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 137 | 20230801 | 161500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 138 | 20230801 | 161400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 139 | 20230801 | 161300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 140 | 20230801 | 161200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 141 | 20230801 | 161100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 142 | 20230801 | 161000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 143 | 20230801 | 160900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 144 | 20230801 | 160800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 145 | 20230801 | 160700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 146 | 20230801 | 160600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 147 | 20230801 | 160500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 148 | 20230801 | 160400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 149 | 20230801 | 160300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 150 | 20230801 | 160200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 151 | 20230801 | 160100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 152 | 20230801 | 160000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 14042 |
| 153 | 20230801 | 155900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 154 | 20230801 | 155800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 155 | 20230801 | 155700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 156 | 20230801 | 155600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 157 | 20230801 | 155500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 158 | 20230801 | 155400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 159 | 20230801 | 155300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 160 | 20230801 | 155200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 161 | 20230801 | 155100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 162 | 20230801 | 155000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 163 | 20230801 | 154900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 164 | 20230801 | 154800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 165 | 20230801 | 154700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 166 | 20230801 | 154600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 167 | 20230801 | 154500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 168 | 20230801 | 154400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 169 | 20230801 | 154300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 170 | 20230801 | 154200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 171 | 20230801 | 154100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 172 | 20230801 | 154000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 173 | 20230801 | 153900 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 174 | 20230801 | 153800 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 175 | 20230801 | 153700 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 176 | 20230801 | 153600 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 177 | 20230801 | 153500 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 178 | 20230801 | 153400 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 179 | 20230801 | 153300 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 180 | 20230801 | 153200 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 181 | 20230801 | 153100 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 182 | 20230801 | 153000 | 206050219400 | 116300 | 116300 | 116300 | 116300 | 28084 |
| 183 | 20230801 | 152900 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 184 | 20230801 | 152800 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 185 | 20230801 | 152700 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 186 | 20230801 | 152600 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 187 | 20230801 | 152500 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 188 | 20230801 | 152400 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 189 | 20230801 | 152300 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 190 | 20230801 | 152200 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 191 | 20230801 | 152100 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 192 | 20230801 | 152000 | 204417134800 | 116100 | 116100 | 116100 | 116100 | 0 |
| 193 | 20230801 | 151900 | 204417134800 | 116100 | 116100 | 116100 | 115900 | 2789 |
| 194 | 20230801 | 151800 | 204093593000 | 116000 | 116000 | 116100 | 116000 | 1569 |
| 195 | 20230801 | 151700 | 203911555600 | 116100 | 116100 | 116200 | 115900 | 3660 |
| 196 | 20230801 | 151600 | 203486874600 | 116100 | 116500 | 116600 | 116100 | 2346 |
| 197 | 20230801 | 151500 | 203214076400 | 116500 | 116600 | 116700 | 116500 | 2247 |
| 198 | 20230801 | 151400 | 202952013900 | 116600 | 116600 | 116700 | 116500 | 1731 |
| 199 | 20230801 | 151300 | 202750125600 | 116600 | 116600 | 116700 | 116500 | 1614 |
| 200 | 20230801 | 151200 | 202561934000 | 116700 | 116500 | 116700 | 116500 | 1084 |
| 201 | 20230801 | 151100 | 202435558200 | 116500 | 116700 | 116800 | 116500 | 1170 |
| 202 | 20230801 | 151000 | 202299148000 | 116700 | 116700 | 116900 | 116600 | 4844 |
| 203 | 20230801 | 150900 | 201733895900 | 116700 | 116500 | 116800 | 116500 | 4714 |
| 204 | 20230801 | 150800 | 201184115000 | 116500 | 116500 | 116600 | 116400 | 1931 |
| 205 | 20230801 | 150700 | 200959134400 | 116500 | 116300 | 116700 | 116300 | 4924 |
| 206 | 20230801 | 150600 | 200385344800 | 116300 | 116100 | 116400 | 116100 | 862 |
| 207 | 20230801 | 150500 | 200285104100 | 116100 | 115900 | 116200 | 115800 | 2005 |
| 208 | 20230801 | 150400 | 200052657500 | 115900 | 116000 | 116100 | 115800 | 1365 |
| 209 | 20230801 | 150300 | 199894366400 | 116000 | 116100 | 116500 | 116000 | 3512 |
| 210 | 20230801 | 150200 | 199486210300 | 116100 | 116300 | 116300 | 116100 | 528 |
| 211 | 20230801 | 150100 | 199424874700 | 116400 | 115800 | 116700 | 115800 | 8069 |
| 212 | 20230801 | 150000 | 198486169300 | 115800 | 115700 | 116000 | 115700 | 2258 |
| 213 | 20230801 | 145900 | 198224517100 | 115800 | 115700 | 115900 | 115600 | 1843 |
| 214 | 20230801 | 145800 | 198011145700 | 115700 | 116100 | 116200 | 115500 | 3190 |
| 215 | 20230801 | 145700 | 197641525600 | 116100 | 115700 | 116200 | 115600 | 4478 |
| 216 | 20230801 | 145600 | 197122453900 | 115700 | 115800 | 115900 | 115700 | 991 |
| 217 | 20230801 | 145500 | 197007717700 | 115900 | 115900 | 116000 | 115700 | 1423 |
| 218 | 20230801 | 145400 | 196842918700 | 116000 | 115900 | 116000 | 115700 | 971 |
| 219 | 20230801 | 145300 | 196730381000 | 115900 | 116100 | 116300 | 115700 | 2642 |
| 220 | 20230801 | 145200 | 196424174000 | 116100 | 116100 | 116300 | 115900 | 1361 |
| 221 | 20230801 | 145100 | 196266221500 | 116100 | 116300 | 116400 | 116000 | 2871 |
| 222 | 20230801 | 145000 | 195932702300 | 116300 | 116000 | 116400 | 115900 | 2119 |
| 223 | 20230801 | 144900 | 195686650300 | 116000 | 116100 | 116200 | 116000 | 788 |
| 224 | 20230801 | 144800 | 195595189400 | 116200 | 116000 | 116300 | 116000 | 1520 |
| 225 | 20230801 | 144700 | 195418690400 | 116000 | 116100 | 116300 | 116000 | 1465 |
| 226 | 20230801 | 144600 | 195248463200 | 116100 | 116500 | 116600 | 116000 | 1741 |
| 227 | 20230801 | 144500 | 195045830700 | 116500 | 116200 | 116700 | 116100 | 4482 |
| 228 | 20230801 | 144400 | 194523717600 | 116200 | 116000 | 116200 | 115800 | 1320 |
| 229 | 20230801 | 144300 | 194370504700 | 116000 | 115800 | 116200 | 115700 | 1967 |
| 230 | 20230801 | 144200 | 194142549600 | 115900 | 115900 | 116100 | 115800 | 1513 |
| 231 | 20230801 | 144100 | 193967204200 | 115800 | 115800 | 116300 | 115800 | 2573 |
| 232 | 20230801 | 144000 | 193668684100 | 115800 | 115700 | 116000 | 115700 | 1223 |
| 233 | 20230801 | 143900 | 193527002800 | 115700 | 115800 | 116000 | 115500 | 3028 |
| 234 | 20230801 | 143800 | 193176645600 | 115600 | 116100 | 116400 | 115600 | 2956 |
| 235 | 20230801 | 143700 | 192834154900 | 116100 | 116500 | 116500 | 115900 | 1524 |
| 236 | 20230801 | 143600 | 192657059100 | 116200 | 115900 | 116600 | 115900 | 2333 |
| 237 | 20230801 | 143500 | 192385481400 | 116000 | 116300 | 116500 | 115800 | 2797 |
| 238 | 20230801 | 143400 | 192060502900 | 116300 | 116600 | 116600 | 116300 | 1778 |
| 239 | 20230801 | 143300 | 191853549000 | 116500 | 116600 | 116800 | 116500 | 3086 |
| 240 | 20230801 | 143200 | 191493647400 | 116700 | 116600 | 116700 | 116500 | 1954 |
| 241 | 20230801 | 143100 | 191265814800 | 116600 | 116800 | 117000 | 116500 | 5394 |
| 242 | 20230801 | 143000 | 190635949600 | 116900 | 116600 | 116900 | 116600 | 4497 |
| 243 | 20230801 | 142900 | 190111062000 | 116600 | 115700 | 116700 | 115700 | 6679 |
| 244 | 20230801 | 142800 | 189335112000 | 115700 | 116000 | 116100 | 115700 | 2698 |
| 245 | 20230801 | 142700 | 189022487700 | 116000 | 115800 | 116100 | 115600 | 2649 |
| 246 | 20230801 | 142600 | 188715353100 | 115900 | 115800 | 116000 | 115700 | 1461 |
| 247 | 20230801 | 142500 | 188546052200 | 115800 | 116100 | 116200 | 115800 | 3855 |
| 248 | 20230801 | 142400 | 188098755900 | 116000 | 115800 | 116100 | 115700 | 2679 |
| 249 | 20230801 | 142300 | 187788229000 | 115800 | 116100 | 116200 | 115600 | 2842 |
| 250 | 20230801 | 142200 | 187458898900 | 116100 | 115800 | 116200 | 115800 | 5963 |
| 251 | 20230801 | 142100 | 186767182600 | 115800 | 115000 | 115900 | 115000 | 8879 |
| 252 | 20230801 | 142000 | 185741743200 | 115100 | 114500 | 115100 | 114500 | 4174 |
| 253 | 20230801 | 141900 | 185262459600 | 114500 | 114500 | 114600 | 114400 | 660 |
| 254 | 20230801 | 141800 | 185186887800 | 114400 | 114200 | 114500 | 114200 | 936 |
| 255 | 20230801 | 141700 | 185079884000 | 114300 | 114500 | 114500 | 114300 | 960 |
| 256 | 20230801 | 141600 | 184970072900 | 114600 | 114500 | 114700 | 114500 | 451 |
| 257 | 20230801 | 141500 | 184918403500 | 114500 | 114700 | 114800 | 114500 | 1384 |
| 258 | 20230801 | 141400 | 184759775400 | 114800 | 114700 | 114800 | 114600 | 475 |
| 259 | 20230801 | 141300 | 184705291300 | 114800 | 114700 | 114800 | 114500 | 1031 |
| 260 | 20230801 | 141200 | 184587096400 | 114700 | 114600 | 114700 | 114600 | 398 |
| 261 | 20230801 | 141100 | 184541464000 | 114600 | 114500 | 114700 | 114500 | 647 |
| 262 | 20230801 | 141000 | 184467342000 | 114500 | 114600 | 114700 | 114500 | 988 |
| 263 | 20230801 | 140900 | 184354072200 | 114700 | 114200 | 114700 | 114100 | 1729 |
| 264 | 20230801 | 140800 | 184156320600 | 114100 | 113900 | 114200 | 113800 | 1421 |
| 265 | 20230801 | 140700 | 183994216000 | 113900 | 113800 | 114100 | 113600 | 1102 |
| 266 | 20230801 | 140600 | 183868732500 | 113800 | 114000 | 114000 | 113700 | 927 |
| 267 | 20230801 | 140500 | 183763236400 | 114000 | 114100 | 114200 | 113900 | 967 |
| 268 | 20230801 | 140400 | 183652982700 | 114100 | 114200 | 114300 | 114000 | 591 |
| 269 | 20230801 | 140300 | 183585499800 | 114200 | 114100 | 114300 | 114100 | 706 |
| 270 | 20230801 | 140200 | 183504865000 | 114100 | 114200 | 114300 | 114100 | 1878 |
| 271 | 20230801 | 140100 | 183290433600 | 114200 | 114000 | 114200 | 113900 | 723 |
| 272 | 20230801 | 140000 | 183207975600 | 114000 | 113800 | 114200 | 113700 | 2128 |
| 273 | 20230801 | 135900 | 182965386700 | 113900 | 113700 | 114000 | 113600 | 1064 |
| 274 | 20230801 | 135800 | 182844260100 | 113700 | 113600 | 113800 | 113500 | 1007 |
| 275 | 20230801 | 135700 | 182729780400 | 113700 | 113700 | 113700 | 113400 | 2364 |
| 276 | 20230801 | 135600 | 182461324000 | 113700 | 114000 | 114000 | 113600 | 1231 |
| 277 | 20230801 | 135500 | 182321269400 | 113900 | 114000 | 114000 | 113800 | 700 |
| 278 | 20230801 | 135400 | 182241511200 | 113900 | 113500 | 114000 | 113400 | 1015 |
| 279 | 20230801 | 135300 | 182126073800 | 113500 | 114100 | 114100 | 113000 | 6175 |
| 280 | 20230801 | 135200 | 181427181200 | 114200 | 114300 | 114400 | 114100 | 1878 |
| 281 | 20230801 | 135100 | 181212665900 | 114200 | 114000 | 114300 | 113900 | 1915 |
| 282 | 20230801 | 135000 | 180994153600 | 114000 | 114000 | 114000 | 113900 | 2341 |
| 283 | 20230801 | 134900 | 180727320700 | 113900 | 113500 | 114000 | 113500 | 1924 |
| 284 | 20230801 | 134800 | 180508458200 | 113500 | 112900 | 113600 | 112800 | 3633 |
| 285 | 20230801 | 134700 | 180097280900 | 112900 | 113300 | 113300 | 112900 | 4111 |
| 286 | 20230801 | 134600 | 179632507200 | 113300 | 113300 | 113500 | 113200 | 1407 |
| 287 | 20230801 | 134500 | 179473008900 | 113500 | 113200 | 113500 | 113100 | 2282 |
| 288 | 20230801 | 134400 | 179214638200 | 113200 | 113400 | 113500 | 113000 | 4793 |
| 289 | 20230801 | 134300 | 178671845100 | 113100 | 113700 | 113800 | 113100 | 4570 |
| 290 | 20230801 | 134200 | 178153488800 | 113700 | 114000 | 114100 | 113600 | 2584 |
| 291 | 20230801 | 134100 | 177859601300 | 114000 | 113900 | 114100 | 113900 | 821 |
| 292 | 20230801 | 134000 | 177766036700 | 113900 | 114000 | 114200 | 113700 | 1304 |
| 293 | 20230801 | 133900 | 177617474100 | 113700 | 113800 | 114000 | 113600 | 3044 |
| 294 | 20230801 | 133800 | 177271293900 | 113800 | 113900 | 114000 | 113800 | 1541 |
| 295 | 20230801 | 133700 | 177095839200 | 113900 | 114300 | 114500 | 113800 | 2344 |
| 296 | 20230801 | 133600 | 176828648200 | 114300 | 114700 | 114800 | 114300 | 1579 |
| 297 | 20230801 | 133500 | 176647683200 | 114700 | 114800 | 114900 | 114600 | 1106 |
| 298 | 20230801 | 133400 | 176520828800 | 114900 | 114800 | 114900 | 114800 | 526 |
| 299 | 20230801 | 133300 | 176460427600 | 114800 | 114500 | 114900 | 114300 | 618 |
| 300 | 20230801 | 133200 | 176389644800 | 114500 | 114400 | 114900 | 114300 | 830 |
| 301 | 20230801 | 133100 | 176294543500 | 114400 | 114600 | 114700 | 114400 | 1402 |
| 302 | 20230801 | 133000 | 176134051700 | 114600 | 114600 | 114700 | 114500 | 668 |
| 303 | 20230801 | 132900 | 176057503400 | 114500 | 114500 | 114600 | 114400 | 855 |
| 304 | 20230801 | 132800 | 175959620000 | 114500 | 114600 | 114700 | 114400 | 320 |
| 305 | 20230801 | 132700 | 175922961600 | 114700 | 114300 | 114800 | 114300 | 865 |
| 306 | 20230801 | 132600 | 175823964800 | 114400 | 114000 | 114500 | 114000 | 1479 |
| 307 | 20230801 | 132500 | 175654889200 | 114300 | 114400 | 114500 | 113900 | 2118 |
| 308 | 20230801 | 132400 | 175412794700 | 114300 | 114500 | 114800 | 113700 | 5150 |
| 309 | 20230801 | 132300 | 174825114900 | 114500 | 115200 | 115300 | 114500 | 1536 |
| 310 | 20230801 | 132200 | 174648538900 | 115300 | 115300 | 115500 | 115200 | 1213 |
| 311 | 20230801 | 132100 | 174508638600 | 115100 | 115000 | 115400 | 114900 | 2017 |
| 312 | 20230801 | 132000 | 174276219200 | 115000 | 114600 | 115100 | 114400 | 2536 |
| 313 | 20230801 | 131900 | 173985434800 | 114500 | 114600 | 114700 | 114400 | 1083 |
| 314 | 20230801 | 131800 | 173861378600 | 114600 | 115100 | 115300 | 114600 | 2816 |
| 315 | 20230801 | 131700 | 173537662100 | 115300 | 115300 | 115400 | 115200 | 1453 |
| 316 | 20230801 | 131600 | 173370116000 | 115400 | 115800 | 115800 | 115400 | 2297 |
| 317 | 20230801 | 131500 | 173104689100 | 115800 | 115600 | 115800 | 115500 | 1135 |
| 318 | 20230801 | 131400 | 172973432100 | 115700 | 115200 | 115700 | 115100 | 1598 |
| 319 | 20230801 | 131300 | 172789036400 | 115200 | 115400 | 115400 | 115000 | 2025 |
| 320 | 20230801 | 131200 | 172555929400 | 115400 | 115500 | 115500 | 115300 | 1300 |
| 321 | 20230801 | 131100 | 172405912900 | 115400 | 115700 | 115800 | 115400 | 2278 |
| 322 | 20230801 | 131000 | 172142676100 | 115800 | 115700 | 115800 | 115600 | 1342 |
| 323 | 20230801 | 130900 | 171987404800 | 115700 | 115500 | 115900 | 115500 | 2638 |
| 324 | 20230801 | 130800 | 171682195100 | 115500 | 115200 | 115500 | 115200 | 3204 |
| 325 | 20230801 | 130700 | 171312380400 | 115300 | 114900 | 115300 | 114800 | 3888 |
| 326 | 20230801 | 130600 | 170865104900 | 114800 | 114600 | 114800 | 114600 | 1315 |
| 327 | 20230801 | 130500 | 170714267900 | 114700 | 114400 | 114700 | 114400 | 1464 |
| 328 | 20230801 | 130400 | 170546559000 | 114400 | 114300 | 114500 | 114200 | 403 |
| 329 | 20230801 | 130300 | 170500478900 | 114400 | 114400 | 114500 | 114200 | 943 |
| 330 | 20230801 | 130200 | 170392712600 | 114400 | 114300 | 114400 | 114200 | 771 |
| 331 | 20230801 | 130100 | 170304593600 | 114400 | 114300 | 114400 | 114300 | 1130 |
| 332 | 20230801 | 130000 | 170175372100 | 114300 | 114400 | 114400 | 114300 | 255 |
| 333 | 20230801 | 125900 | 170146214700 | 114300 | 114400 | 114400 | 114200 | 738 |
| 334 | 20230801 | 125800 | 170061828200 | 114400 | 114300 | 114400 | 114200 | 1873 |
| 335 | 20230801 | 125700 | 169847710600 | 114300 | 114200 | 114400 | 114000 | 2879 |
| 336 | 20230801 | 125600 | 169519087400 | 114100 | 114000 | 114200 | 113900 | 1291 |
| 337 | 20230801 | 125500 | 169371893800 | 114100 | 114000 | 114100 | 113800 | 1875 |
| 338 | 20230801 | 125400 | 169158178600 | 114000 | 114100 | 114200 | 114000 | 1585 |
| 339 | 20230801 | 125300 | 168977349400 | 114100 | 114400 | 114400 | 114000 | 1498 |
| 340 | 20230801 | 125200 | 168806222300 | 114400 | 114400 | 114500 | 114300 | 934 |
| 341 | 20230801 | 125100 | 168699414800 | 114400 | 114500 | 114500 | 114400 | 652 |
| 342 | 20230801 | 125000 | 168624791900 | 114500 | 114500 | 114500 | 114400 | 411 |
| 343 | 20230801 | 124900 | 168577758500 | 114400 | 114500 | 114500 | 114400 | 245 |
| 344 | 20230801 | 124800 | 168549716800 | 114400 | 114500 | 114600 | 114400 | 610 |
| 345 | 20230801 | 124700 | 168479865700 | 114500 | 114500 | 114700 | 114300 | 1569 |
| 346 | 20230801 | 124600 | 168300261600 | 114600 | 114800 | 114900 | 114600 | 1127 |
| 347 | 20230801 | 124500 | 168170930700 | 114800 | 114900 | 115000 | 114800 | 2259 |
| 348 | 20230801 | 124400 | 167911345800 | 114900 | 114900 | 115100 | 114900 | 844 |
| 349 | 20230801 | 124300 | 167814319500 | 114900 | 115000 | 115100 | 114900 | 1015 |
| 350 | 20230801 | 124200 | 167697612600 | 115000 | 115000 | 115100 | 114900 | 487 |
| 351 | 20230801 | 124100 | 167641596100 | 115000 | 115100 | 115100 | 114900 | 1165 |
| 352 | 20230801 | 124000 | 167507623500 | 115000 | 115100 | 115200 | 115000 | 669 |
| 353 | 20230801 | 123900 | 167430641300 | 115200 | 115100 | 115200 | 115000 | 857 |
| 354 | 20230801 | 123800 | 167331963100 | 115200 | 115000 | 115200 | 114900 | 819 |
| 355 | 20230801 | 123700 | 167237737000 | 114900 | 114900 | 115000 | 114900 | 825 |
| 356 | 20230801 | 123600 | 167142890000 | 114900 | 115100 | 115200 | 114900 | 997 |
| 357 | 20230801 | 123500 | 167028237800 | 115200 | 115000 | 115200 | 115000 | 1156 |
| 358 | 20230801 | 123400 | 166895136900 | 115000 | 114800 | 115200 | 114800 | 2504 |
| 359 | 20230801 | 123300 | 166607109700 | 114800 | 114900 | 114900 | 114800 | 895 |
| 360 | 20230801 | 123200 | 166504300800 | 115000 | 114700 | 115000 | 114700 | 878 |
| 361 | 20230801 | 123100 | 166403479800 | 114800 | 114300 | 114800 | 114300 | 1253 |
| 362 | 20230801 | 123000 | 166259907800 | 114300 | 114200 | 114400 | 114200 | 665 |
| 363 | 20230801 | 122900 | 166183921800 | 114200 | 114500 | 114500 | 114200 | 727 |
| 364 | 20230801 | 122800 | 166100751100 | 114500 | 114500 | 114600 | 114400 | 646 |
| 365 | 20230801 | 122700 | 166026799100 | 114400 | 114000 | 114500 | 113900 | 1464 |
| 366 | 20230801 | 122600 | 165859784000 | 114000 | 114100 | 114200 | 113900 | 1561 |
| 367 | 20230801 | 122500 | 165681690900 | 114100 | 114000 | 114200 | 114000 | 1157 |
| 368 | 20230801 | 122400 | 165549685800 | 114100 | 114100 | 114200 | 113700 | 7398 |
| 369 | 20230801 | 122300 | 164707369700 | 114100 | 114200 | 114300 | 114100 | 3063 |
| 370 | 20230801 | 122200 | 164357720100 | 114300 | 114900 | 114900 | 114200 | 3968 |
| 371 | 20230801 | 122100 | 163903413700 | 114900 | 114800 | 115000 | 114800 | 815 |
| 372 | 20230801 | 122000 | 163809797900 | 114900 | 114800 | 114900 | 114700 | 607 |
| 373 | 20230801 | 121900 | 163740123300 | 114700 | 115000 | 115100 | 114700 | 1526 |
| 374 | 20230801 | 121800 | 163564789900 | 115000 | 115100 | 115200 | 115000 | 534 |
| 375 | 20230801 | 121700 | 163503306800 | 115100 | 115300 | 115300 | 115000 | 455 |
| 376 | 20230801 | 121600 | 163450934200 | 115300 | 115600 | 115600 | 115100 | 893 |
| 377 | 20230801 | 121500 | 163347817900 | 115600 | 115400 | 115600 | 115300 | 1062 |
| 378 | 20230801 | 121400 | 163225193700 | 115300 | 114700 | 115300 | 114700 | 1749 |
| 379 | 20230801 | 121300 | 163024210000 | 114800 | 114700 | 114800 | 114600 | 582 |
| 380 | 20230801 | 121200 | 162957472800 | 114700 | 114800 | 114900 | 114700 | 995 |
| 381 | 20230801 | 121100 | 162843285800 | 115000 | 115000 | 115000 | 114600 | 2431 |
| 382 | 20230801 | 121000 | 162564160300 | 115000 | 114700 | 115000 | 114600 | 1602 |
| 383 | 20230801 | 120900 | 162380378500 | 114700 | 115200 | 115200 | 114700 | 2810 |
| 384 | 20230801 | 120800 | 162057700100 | 115200 | 115200 | 115300 | 115100 | 1005 |
| 385 | 20230801 | 120700 | 161941958500 | 115200 | 114900 | 115300 | 114800 | 2686 |
| 386 | 20230801 | 120600 | 161633103100 | 114900 | 115100 | 115200 | 114900 | 4322 |
| 387 | 20230801 | 120500 | 161136044300 | 115100 | 115200 | 115300 | 115000 | 2957 |
| 388 | 20230801 | 120400 | 160795571000 | 115100 | 115700 | 115700 | 115100 | 3880 |
| 389 | 20230801 | 120300 | 160347791300 | 115800 | 115800 | 115900 | 115700 | 504 |
| 390 | 20230801 | 120200 | 160289430500 | 115800 | 116000 | 116000 | 115800 | 680 |
| 391 | 20230801 | 120100 | 160210581000 | 116000 | 116000 | 116100 | 115900 | 775 |
| 392 | 20230801 | 120000 | 160120643500 | 116000 | 115800 | 116100 | 115800 | 691 |
| 393 | 20230801 | 115900 | 160040504200 | 115800 | 115700 | 116100 | 115600 | 2392 |
| 394 | 20230801 | 115800 | 159763519600 | 115700 | 115900 | 116000 | 115600 | 1089 |
| 395 | 20230801 | 115700 | 159637473500 | 115900 | 115900 | 116000 | 115800 | 1236 |
| 396 | 20230801 | 115600 | 159494236500 | 115900 | 116000 | 116100 | 115800 | 1176 |
| 397 | 20230801 | 115500 | 159357895000 | 116000 | 116300 | 116400 | 116000 | 1233 |
| 398 | 20230801 | 115400 | 159214769300 | 116300 | 116500 | 116600 | 116300 | 838 |
| 399 | 20230801 | 115300 | 159117179000 | 116700 | 116700 | 116700 | 116500 | 651 |
| 400 | 20230801 | 115200 | 159041272800 | 116800 | 116200 | 116800 | 116200 | 929 |
| 401 | 20230801 | 115100 | 158933007000 | 116300 | 116000 | 116300 | 115900 | 646 |
| 402 | 20230801 | 115000 | 158857950600 | 116100 | 115400 | 116100 | 115400 | 1329 |
| 403 | 20230801 | 114900 | 158703977000 | 115800 | 115700 | 115900 | 115300 | 4096 |
| 404 | 20230801 | 114800 | 158230604600 | 115700 | 115900 | 116000 | 115700 | 645 |
| 405 | 20230801 | 114700 | 158155886500 | 116000 | 115900 | 116000 | 115900 | 1449 |
| 406 | 20230801 | 114600 | 157987890800 | 115900 | 116000 | 116100 | 115900 | 710 |
| 407 | 20230801 | 114500 | 157905520700 | 116000 | 116000 | 116100 | 115900 | 1484 |
| 408 | 20230801 | 114400 | 157733348600 | 115900 | 116300 | 116300 | 115900 | 3117 |
| 409 | 20230801 | 114300 | 157371597300 | 116200 | 116200 | 116300 | 116200 | 1101 |
| 410 | 20230801 | 114200 | 157243638000 | 116200 | 116600 | 116700 | 116200 | 3334 |
| 411 | 20230801 | 114100 | 156855535400 | 116600 | 116600 | 116800 | 116500 | 949 |
| 412 | 20230801 | 114000 | 156744895200 | 116600 | 116900 | 117000 | 116600 | 1287 |
| 413 | 20230801 | 113900 | 156594550400 | 116900 | 116900 | 117000 | 116800 | 498 |
| 414 | 20230801 | 113800 | 156536324700 | 117000 | 116700 | 117000 | 116700 | 1143 |
| 415 | 20230801 | 113700 | 156402730100 | 116700 | 116500 | 116800 | 116400 | 1625 |
| 416 | 20230801 | 113600 | 156213290300 | 116600 | 116800 | 116900 | 116500 | 3316 |
| 417 | 20230801 | 113500 | 155826532800 | 116800 | 117200 | 117200 | 116800 | 3159 |
| 418 | 20230801 | 113400 | 155457045100 | 117000 | 117400 | 117400 | 117000 | 3612 |
| 419 | 20230801 | 113300 | 155033515700 | 117300 | 117300 | 117400 | 117300 | 1531 |
| 420 | 20230801 | 113200 | 154853821200 | 117300 | 117300 | 117500 | 117100 | 2457 |
| 421 | 20230801 | 113100 | 154565490300 | 117200 | 116900 | 117200 | 116800 | 2373 |
| 422 | 20230801 | 113000 | 154287638500 | 116900 | 116800 | 116900 | 116600 | 3536 |
| 423 | 20230801 | 112900 | 153874908000 | 116800 | 117100 | 117100 | 116800 | 1411 |
| 424 | 20230801 | 112800 | 153709879900 | 117000 | 117100 | 117200 | 116900 | 1849 |
| 425 | 20230801 | 112700 | 153493408500 | 117200 | 117100 | 117200 | 116800 | 1807 |
| 426 | 20230801 | 112600 | 153281870000 | 117100 | 116800 | 117300 | 116800 | 5296 |
| 427 | 20230801 | 112500 | 152661819000 | 116800 | 116800 | 116900 | 116700 | 2450 |
| 428 | 20230801 | 112400 | 152375606400 | 116900 | 116400 | 116900 | 116400 | 4109 |
| 429 | 20230801 | 112300 | 151896084800 | 116400 | 116400 | 116500 | 116200 | 3004 |
| 430 | 20230801 | 112200 | 151546488600 | 116300 | 116400 | 116500 | 116100 | 3379 |
| 431 | 20230801 | 112100 | 151153364100 | 116300 | 115500 | 116400 | 115500 | 4247 |
| 432 | 20230801 | 112000 | 150660865000 | 115500 | 115300 | 115600 | 115200 | 985 |
| 433 | 20230801 | 111900 | 150547089200 | 115200 | 115200 | 115500 | 115100 | 1028 |
| 434 | 20230801 | 111800 | 150428625800 | 115300 | 115700 | 115700 | 115200 | 2021 |
| 435 | 20230801 | 111700 | 150195137200 | 115600 | 115700 | 115900 | 115600 | 956 |
| 436 | 20230801 | 111600 | 150084500200 | 115600 | 115500 | 115700 | 115000 | 1397 |
| 437 | 20230801 | 111500 | 149923178900 | 115000 | 115000 | 115600 | 114700 | 4583 |
| 438 | 20230801 | 111400 | 149396329700 | 115100 | 115000 | 115400 | 114800 | 3694 |
| 439 | 20230801 | 111300 | 148970923600 | 115000 | 115400 | 115400 | 115000 | 1458 |
| 440 | 20230801 | 111200 | 148802930100 | 115400 | 115500 | 115900 | 115000 | 5326 |
| 441 | 20230801 | 111100 | 148187859900 | 115500 | 114800 | 115500 | 114700 | 2936 |
| 442 | 20230801 | 111000 | 147850350100 | 114800 | 115100 | 115200 | 114800 | 6147 |
| 443 | 20230801 | 110900 | 147143513500 | 115100 | 115300 | 115300 | 115000 | 7619 |
| 444 | 20230801 | 110800 | 146266496900 | 115300 | 115500 | 115600 | 115200 | 2666 |
| 445 | 20230801 | 110700 | 145958934800 | 115600 | 115200 | 115800 | 115200 | 1942 |
| 446 | 20230801 | 110600 | 145734612300 | 115300 | 115700 | 115900 | 115200 | 2447 |
| 447 | 20230801 | 110500 | 145452117500 | 115700 | 116000 | 116000 | 115200 | 6368 |
| 448 | 20230801 | 110400 | 144715346200 | 116000 | 116200 | 116400 | 116000 | 2859 |
| 449 | 20230801 | 110300 | 144383306900 | 116100 | 116800 | 116900 | 115900 | 3620 |
| 450 | 20230801 | 110200 | 143962197900 | 116900 | 117000 | 117400 | 116700 | 5337 |
| 451 | 20230801 | 110100 | 143337418700 | 117000 | 115800 | 117000 | 115800 | 2229 |
| 452 | 20230801 | 110000 | 143077656800 | 116100 | 116700 | 116900 | 115700 | 6480 |
| 453 | 20230801 | 105900 | 142323871800 | 116700 | 117200 | 117500 | 116700 | 3109 |
| 454 | 20230801 | 105800 | 141959791000 | 117200 | 117900 | 117900 | 117100 | 5799 |
| 455 | 20230801 | 105700 | 141278299500 | 117900 | 117200 | 117900 | 117100 | 4831 |
| 456 | 20230801 | 105600 | 140710597100 | 117200 | 116400 | 117200 | 116400 | 3517 |
| 457 | 20230801 | 105500 | 140299575500 | 116400 | 117000 | 117000 | 116000 | 6725 |
| 458 | 20230801 | 105400 | 139516959200 | 117000 | 117000 | 117200 | 116400 | 5531 |
| 459 | 20230801 | 105300 | 138871345200 | 117000 | 117600 | 117700 | 116200 | 11088 |
| 460 | 20230801 | 105200 | 137575994100 | 117600 | 117500 | 117800 | 117400 | 3258 |
| 461 | 20230801 | 105100 | 137192748700 | 117500 | 117700 | 117800 | 117000 | 7967 |
| 462 | 20230801 | 105000 | 136257881600 | 117500 | 117800 | 117900 | 117400 | 2900 |
| 463 | 20230801 | 104900 | 135916919900 | 117500 | 117400 | 118400 | 117100 | 9392 |
| 464 | 20230801 | 104800 | 134812760600 | 117500 | 118300 | 118700 | 117300 | 12139 |
| 465 | 20230801 | 104700 | 133381298600 | 118400 | 118400 | 118400 | 117200 | 19058 |
| 466 | 20230801 | 104600 | 131133277200 | 118100 | 118600 | 118900 | 117900 | 27985 |
| 467 | 20230801 | 104500 | 127819436700 | 118600 | 117700 | 118800 | 117500 | 20463 |
| 468 | 20230801 | 104400 | 125404174000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 469 | 20230801 | 104300 | 125404174000 | 117100 | 117000 | 117100 | 116900 | 6202 |
| 470 | 20230801 | 104200 | 124678122900 | 117000 | 116300 | 117100 | 116300 | 27368 |
| 471 | 20230801 | 104100 | 121478729900 | 116300 | 115300 | 116300 | 115200 | 5440 |
| 472 | 20230801 | 104000 | 120848963600 | 115300 | 115500 | 115800 | 115300 | 3045 |
| 473 | 20230801 | 103900 | 120497126900 | 115500 | 115600 | 115700 | 115000 | 5381 |
| 474 | 20230801 | 103800 | 119876200100 | 115600 | 115700 | 116100 | 115500 | 3917 |
| 475 | 20230801 | 103700 | 119422434100 | 115700 | 116200 | 116500 | 115200 | 14699 |
| 476 | 20230801 | 103600 | 117714434300 | 116200 | 114800 | 116300 | 114600 | 24363 |
| 477 | 20230801 | 103500 | 114904050200 | 114500 | 114500 | 114900 | 114400 | 6463 |
| 478 | 20230801 | 103400 | 114163142200 | 114600 | 114300 | 114700 | 114300 | 3215 |
| 479 | 20230801 | 103300 | 113794835300 | 114300 | 114500 | 114500 | 114200 | 1343 |
| 480 | 20230801 | 103200 | 113641300500 | 114200 | 114200 | 114600 | 114100 | 2732 |
| 481 | 20230801 | 103100 | 113329109400 | 114200 | 114400 | 114500 | 114100 | 2567 |
| 482 | 20230801 | 103000 | 113035682900 | 114400 | 114000 | 114700 | 114000 | 5210 |
| 483 | 20230801 | 102900 | 112439830500 | 114000 | 114000 | 114200 | 113800 | 2243 |
| 484 | 20230801 | 102800 | 112184089900 | 113900 | 113300 | 114000 | 113300 | 9500 |
| 485 | 20230801 | 102700 | 111104521500 | 113300 | 113400 | 113400 | 113000 | 1129 |
| 486 | 20230801 | 102600 | 110976614900 | 113300 | 112500 | 113500 | 112400 | 2332 |
| 487 | 20230801 | 102500 | 110712815400 | 112500 | 113200 | 113300 | 112100 | 1459 |
| 488 | 20230801 | 102400 | 110548158000 | 113300 | 113100 | 113400 | 112900 | 1442 |
| 489 | 20230801 | 102300 | 110384975500 | 113100 | 113400 | 113500 | 113100 | 1161 |
| 490 | 20230801 | 102200 | 110253374000 | 113400 | 113100 | 113500 | 113000 | 1715 |
| 491 | 20230801 | 102100 | 110059062300 | 113000 | 113300 | 113400 | 112700 | 1629 |
| 492 | 20230801 | 102000 | 109874825000 | 113300 | 112300 | 113500 | 112200 | 3591 |
| 493 | 20230801 | 101900 | 109468867000 | 112300 | 112000 | 112300 | 111900 | 1760 |
| 494 | 20230801 | 101800 | 109271659700 | 112000 | 112200 | 112200 | 112000 | 1479 |
| 495 | 20230801 | 101700 | 109105860400 | 112200 | 112300 | 112700 | 112200 | 2272 |
| 496 | 20230801 | 101600 | 108850648500 | 112400 | 111700 | 112400 | 111700 | 2146 |
| 497 | 20230801 | 101500 | 108609905500 | 112000 | 111600 | 112200 | 111200 | 9710 |
| 498 | 20230801 | 101400 | 107528064100 | 111700 | 112400 | 113000 | 111600 | 6281 |
| 499 | 20230801 | 101300 | 106823781500 | 112400 | 113200 | 113300 | 112100 | 7808 |
| 500 | 20230801 | 101200 | 105944638600 | 113200 | 113500 | 113700 | 113200 | 3478 |
| 501 | 20230801 | 101100 | 105550397400 | 113600 | 113900 | 113900 | 113500 | 1838 |
| 502 | 20230801 | 101000 | 105341450200 | 113900 | 113800 | 114100 | 113600 | 2912 |
| 503 | 20230801 | 100900 | 105010234900 | 114100 | 114800 | 114900 | 113700 | 2856 |
| 504 | 20230801 | 100800 | 104683747200 | 114800 | 113800 | 115000 | 113800 | 7312 |
| 505 | 20230801 | 100700 | 103846326900 | 113800 | 113700 | 114000 | 113600 | 2749 |
| 506 | 20230801 | 100600 | 103533412500 | 113800 | 113400 | 114200 | 113300 | 4162 |
| 507 | 20230801 | 100500 | 103059033500 | 113400 | 113400 | 113500 | 112900 | 2968 |
| 508 | 20230801 | 100400 | 102723109000 | 113300 | 112600 | 113500 | 112600 | 3803 |
| 509 | 20230801 | 100300 | 102292670300 | 112800 | 112900 | 113100 | 112000 | 8581 |
| 510 | 20230801 | 100200 | 101327580700 | 113000 | 113700 | 113800 | 112800 | 5871 |
| 511 | 20230801 | 100100 | 100663504700 | 113900 | 114000 | 114100 | 113600 | 2651 |
| 512 | 20230801 | 100000 | 100361682600 | 114100 | 113600 | 114200 | 113600 | 3204 |
| 513 | 20230801 | 095900 | 99996274700 | 113700 | 114500 | 114600 | 113500 | 3488 |
| 514 | 20230801 | 095800 | 99598382300 | 114500 | 113300 | 114500 | 113300 | 5286 |
| 515 | 20230801 | 095700 | 98996303800 | 113300 | 113400 | 113500 | 113300 | 2924 |
| 516 | 20230801 | 095600 | 98664719200 | 113400 | 113600 | 113700 | 113300 | 2925 |
| 517 | 20230801 | 095500 | 98332870700 | 113700 | 114100 | 114400 | 113700 | 8846 |
| 518 | 20230801 | 095400 | 97324477400 | 114100 | 114100 | 114700 | 114100 | 5723 |
| 519 | 20230801 | 095300 | 96670527300 | 114100 | 114600 | 114700 | 113900 | 5981 |
| 520 | 20230801 | 095200 | 95987883700 | 114600 | 115400 | 115500 | 114600 | 10166 |
| 521 | 20230801 | 095100 | 94818302400 | 115400 | 113700 | 115500 | 113600 | 20289 |
| 522 | 20230801 | 095000 | 92489325300 | 113800 | 114500 | 114500 | 113200 | 7858 |
| 523 | 20230801 | 094900 | 91593293600 | 114500 | 113500 | 114900 | 113500 | 15532 |
| 524 | 20230801 | 094800 | 89818459800 | 113600 | 112700 | 113700 | 112400 | 7184 |
| 525 | 20230801 | 094700 | 89005853700 | 112700 | 112600 | 113000 | 112400 | 3316 |
| 526 | 20230801 | 094600 | 88632155000 | 113000 | 112700 | 113100 | 112300 | 5889 |
| 527 | 20230801 | 094500 | 87968905000 | 112800 | 112700 | 113300 | 112600 | 9812 |
| 528 | 20230801 | 094400 | 86860281100 | 112600 | 111600 | 112900 | 111200 | 7277 |
| 529 | 20230801 | 094300 | 86044905400 | 111600 | 110800 | 111600 | 110800 | 6362 |
| 530 | 20230801 | 094200 | 85337888900 | 110800 | 111200 | 111600 | 110700 | 18906 |
| 531 | 20230801 | 094100 | 83238850400 | 111100 | 111600 | 112300 | 111100 | 9528 |
| 532 | 20230801 | 094000 | 82175569100 | 111600 | 112900 | 113000 | 111200 | 17460 |
| 533 | 20230801 | 093900 | 80220467700 | 112900 | 113000 | 114100 | 112600 | 12117 |
| 534 | 20230801 | 093800 | 78847725800 | 113100 | 113100 | 113600 | 112100 | 17679 |
| 535 | 20230801 | 093700 | 76855484400 | 113200 | 114800 | 115100 | 113100 | 10529 |
| 536 | 20230801 | 093600 | 75654947800 | 114800 | 113900 | 115200 | 113600 | 12872 |
| 537 | 20230801 | 093500 | 74180758100 | 114000 | 114900 | 115600 | 113900 | 16957 |
| 538 | 20230801 | 093400 | 72234981700 | 114700 | 115900 | 116800 | 114600 | 30147 |
| 539 | 20230801 | 093300 | 68743289000 | 115900 | 115300 | 116000 | 114800 | 15482 |
| 540 | 20230801 | 093200 | 66958407100 | 115400 | 115900 | 116600 | 114800 | 35251 |
| 541 | 20230801 | 093100 | 62878057200 | 115900 | 114700 | 115900 | 113300 | 45165 |
| 542 | 20230801 | 093000 | 57685380800 | 114700 | 112300 | 114900 | 112100 | 41195 |
| 543 | 20230801 | 092900 | 53001451600 | 112200 | 112500 | 112800 | 111600 | 15069 |
| 544 | 20230801 | 092800 | 51310683500 | 112600 | 111800 | 113000 | 111500 | 19712 |
| 545 | 20230801 | 092700 | 49095323900 | 111900 | 111200 | 112400 | 111000 | 22436 |
| 546 | 20230801 | 092600 | 46587063600 | 111100 | 110900 | 111300 | 110900 | 11916 |
| 547 | 20230801 | 092500 | 45263037100 | 111000 | 110200 | 111000 | 110200 | 4068 |
| 548 | 20230801 | 092400 | 44812848200 | 110000 | 109600 | 110300 | 109500 | 4235 |
| 549 | 20230801 | 092300 | 44347189100 | 109400 | 110300 | 110500 | 109400 | 6727 |
| 550 | 20230801 | 092200 | 43608049800 | 110200 | 111000 | 111200 | 110200 | 10999 |
| 551 | 20230801 | 092100 | 42387698400 | 111100 | 110500 | 111100 | 110000 | 12134 |
| 552 | 20230801 | 092000 | 41045326100 | 110500 | 110700 | 110900 | 110000 | 7029 |
| 553 | 20230801 | 091900 | 40268564100 | 110800 | 110700 | 111300 | 109700 | 24204 |
| 554 | 20230801 | 091800 | 37586605600 | 110700 | 109500 | 110700 | 109500 | 24255 |
| 555 | 20230801 | 091700 | 34915122600 | 109500 | 109500 | 109700 | 108600 | 7802 |
| 556 | 20230801 | 091600 | 34062539300 | 109500 | 109300 | 109800 | 109000 | 9311 |
| 557 | 20230801 | 091500 | 33043003700 | 109300 | 109500 | 109600 | 108400 | 6149 |
| 558 | 20230801 | 091400 | 32371222200 | 109500 | 107800 | 109700 | 107700 | 7951 |
| 559 | 20230801 | 091300 | 31505252600 | 107800 | 107500 | 108300 | 107400 | 5278 |
| 560 | 20230801 | 091200 | 30935353500 | 107500 | 107400 | 108100 | 107100 | 9453 |
| 561 | 20230801 | 091100 | 29918909700 | 107500 | 108300 | 108500 | 107400 | 14942 |
| 562 | 20230801 | 091000 | 28305724000 | 108300 | 109900 | 110100 | 107900 | 12918 |
| 563 | 20230801 | 090900 | 26898902400 | 109600 | 109400 | 110400 | 109200 | 17973 |
| 564 | 20230801 | 090800 | 24920377200 | 109200 | 108500 | 109500 | 108400 | 8554 |
| 565 | 20230801 | 090700 | 23987700800 | 108500 | 109600 | 110000 | 107800 | 20004 |
| 566 | 20230801 | 090600 | 21803754400 | 109700 | 110100 | 110100 | 109000 | 13133 |
| 567 | 20230801 | 090500 | 20367025800 | 110000 | 109800 | 110600 | 108000 | 37560 |
| 568 | 20230801 | 090400 | 16239562400 | 109700 | 107500 | 109800 | 107500 | 31612 |
| 569 | 20230801 | 090300 | 12795734200 | 107500 | 108500 | 108900 | 107200 | 26106 |
| 570 | 20230801 | 090200 | 9971684600 | 108500 | 107000 | 108500 | 106000 | 25042 |
| 571 | 20230801 | 090100 | 7284525200 | 107200 | 105500 | 107500 | 105400 | 28537 |
| 572 | 20230801 | 090000 | 4232910600 | 105500 | 106500 | 106500 | 104700 | 37894 |