33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 3 | 20230803 | 182900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 4 | 20230803 | 182800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 5 | 20230803 | 182700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 6 | 20230803 | 182600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 7 | 20230803 | 182500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 8 | 20230803 | 182400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 9 | 20230803 | 182300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 10 | 20230803 | 182200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 11 | 20230803 | 182100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 12 | 20230803 | 182000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 13 | 20230803 | 181900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 14 | 20230803 | 181800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 15 | 20230803 | 181700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 16 | 20230803 | 181600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 17 | 20230803 | 181500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 18 | 20230803 | 181400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 19 | 20230803 | 181300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 20 | 20230803 | 181200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 21 | 20230803 | 181100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 22 | 20230803 | 181000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 23 | 20230803 | 180900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 24 | 20230803 | 180800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 25 | 20230803 | 180700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 26 | 20230803 | 180600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 27 | 20230803 | 180500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 28 | 20230803 | 180400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 29 | 20230803 | 180300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 30 | 20230803 | 180200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 31 | 20230803 | 180100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 32 | 20230803 | 180000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 33 | 20230803 | 175900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 34 | 20230803 | 175800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 35 | 20230803 | 175700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 36 | 20230803 | 175600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 37 | 20230803 | 175500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 38 | 20230803 | 175400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 39 | 20230803 | 175300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 40 | 20230803 | 175200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 41 | 20230803 | 175100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 42 | 20230803 | 175000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 43 | 20230803 | 174900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 44 | 20230803 | 174800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 45 | 20230803 | 174700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 46 | 20230803 | 174600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 47 | 20230803 | 174500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 48 | 20230803 | 174400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 49 | 20230803 | 174300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 50 | 20230803 | 174200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 51 | 20230803 | 174100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 52 | 20230803 | 174000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 53 | 20230803 | 173900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 54 | 20230803 | 173800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 55 | 20230803 | 173700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 56 | 20230803 | 173600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 57 | 20230803 | 173500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 58 | 20230803 | 173400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 59 | 20230803 | 173300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 60 | 20230803 | 173200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 61 | 20230803 | 173100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 62 | 20230803 | 173000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 63 | 20230803 | 172900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 64 | 20230803 | 172800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 65 | 20230803 | 172700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 66 | 20230803 | 172600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 67 | 20230803 | 172500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 68 | 20230803 | 172400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 69 | 20230803 | 172300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 70 | 20230803 | 172200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 71 | 20230803 | 172100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 72 | 20230803 | 172000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 73 | 20230803 | 171900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 74 | 20230803 | 171800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 75 | 20230803 | 171700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 76 | 20230803 | 171600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 77 | 20230803 | 171500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 78 | 20230803 | 171400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 79 | 20230803 | 171300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 80 | 20230803 | 171200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 81 | 20230803 | 171100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 82 | 20230803 | 171000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 83 | 20230803 | 170900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 84 | 20230803 | 170800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 85 | 20230803 | 170700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 86 | 20230803 | 170600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 87 | 20230803 | 170500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 88 | 20230803 | 170400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 89 | 20230803 | 170300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 90 | 20230803 | 170200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 91 | 20230803 | 170100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 92 | 20230803 | 170000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 93 | 20230803 | 165900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 94 | 20230803 | 165800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 95 | 20230803 | 165700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 96 | 20230803 | 165600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 97 | 20230803 | 165500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 98 | 20230803 | 165400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 99 | 20230803 | 165300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 100 | 20230803 | 165200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 101 | 20230803 | 165100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 102 | 20230803 | 165000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 103 | 20230803 | 164900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 104 | 20230803 | 164800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 105 | 20230803 | 164700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 106 | 20230803 | 164600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 107 | 20230803 | 164500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 108 | 20230803 | 164400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 109 | 20230803 | 164300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 110 | 20230803 | 164200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 111 | 20230803 | 164100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 112 | 20230803 | 164000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 113 | 20230803 | 163900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 114 | 20230803 | 163800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 115 | 20230803 | 163700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 116 | 20230803 | 163600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 117 | 20230803 | 163500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 118 | 20230803 | 163400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 119 | 20230803 | 163300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 120 | 20230803 | 163200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 121 | 20230803 | 163100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 122 | 20230803 | 163000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 123 | 20230803 | 162900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 124 | 20230803 | 162800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 125 | 20230803 | 162700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 126 | 20230803 | 162600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 127 | 20230803 | 162500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 128 | 20230803 | 162400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 129 | 20230803 | 162300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 130 | 20230803 | 162200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 131 | 20230803 | 162100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 132 | 20230803 | 162000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 133 | 20230803 | 161900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 134 | 20230803 | 161800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 135 | 20230803 | 161700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 136 | 20230803 | 161600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 137 | 20230803 | 161500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 138 | 20230803 | 161400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 139 | 20230803 | 161300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 140 | 20230803 | 161200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 141 | 20230803 | 161100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 142 | 20230803 | 161000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 143 | 20230803 | 160900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 144 | 20230803 | 160800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 145 | 20230803 | 160700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 146 | 20230803 | 160600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 147 | 20230803 | 160500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 148 | 20230803 | 160400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 149 | 20230803 | 160300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 150 | 20230803 | 160200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 151 | 20230803 | 160100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 152 | 20230803 | 160000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 7936 |
| 153 | 20230803 | 155900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 154 | 20230803 | 155800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 155 | 20230803 | 155700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 156 | 20230803 | 155600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 157 | 20230803 | 155500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 158 | 20230803 | 155400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 159 | 20230803 | 155300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 160 | 20230803 | 155200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 161 | 20230803 | 155100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 162 | 20230803 | 155000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 163 | 20230803 | 154900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 164 | 20230803 | 154800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 165 | 20230803 | 154700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 166 | 20230803 | 154600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 167 | 20230803 | 154500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 168 | 20230803 | 154400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 169 | 20230803 | 154300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 170 | 20230803 | 154200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 171 | 20230803 | 154100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 172 | 20230803 | 154000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 173 | 20230803 | 153900 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 174 | 20230803 | 153800 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 175 | 20230803 | 153700 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 176 | 20230803 | 153600 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 177 | 20230803 | 153500 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 178 | 20230803 | 153400 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 179 | 20230803 | 153300 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 180 | 20230803 | 153200 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 181 | 20230803 | 153100 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 182 | 20230803 | 153000 | 44441251700 | 105500 | 105500 | 105500 | 105500 | 15872 |
| 183 | 20230803 | 152900 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20230803 | 152800 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20230803 | 152700 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20230803 | 152600 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20230803 | 152500 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20230803 | 152400 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20230803 | 152300 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20230803 | 152200 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20230803 | 152100 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20230803 | 152000 | 43604003700 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20230803 | 151900 | 43604003700 | 105400 | 105100 | 105500 | 105100 | 883 |
| 194 | 20230803 | 151800 | 43511049900 | 105100 | 105100 | 105200 | 105000 | 302 |
| 195 | 20230803 | 151700 | 43479319900 | 105100 | 105000 | 105200 | 104900 | 1517 |
| 196 | 20230803 | 151600 | 43320016600 | 105000 | 105100 | 105200 | 105000 | 1021 |
| 197 | 20230803 | 151500 | 43212742800 | 105100 | 105100 | 105300 | 105000 | 1213 |
| 198 | 20230803 | 151400 | 43085293500 | 105000 | 105200 | 105300 | 105000 | 1854 |
| 199 | 20230803 | 151300 | 42890437900 | 105300 | 105300 | 105400 | 105200 | 733 |
| 200 | 20230803 | 151200 | 42813277400 | 105300 | 105300 | 105500 | 105300 | 962 |
| 201 | 20230803 | 151100 | 42711954300 | 105300 | 105300 | 105500 | 105300 | 562 |
| 202 | 20230803 | 151000 | 42652736600 | 105300 | 105300 | 105400 | 105300 | 468 |
| 203 | 20230803 | 150900 | 42603447100 | 105500 | 105200 | 105500 | 105200 | 678 |
| 204 | 20230803 | 150800 | 42532022100 | 105200 | 105200 | 105400 | 105200 | 695 |
| 205 | 20230803 | 150700 | 42458872700 | 105200 | 105400 | 105500 | 105200 | 1165 |
| 206 | 20230803 | 150600 | 42336135900 | 105400 | 105600 | 105700 | 105300 | 687 |
| 207 | 20230803 | 150500 | 42263701400 | 105600 | 105300 | 105600 | 105300 | 389 |
| 208 | 20230803 | 150400 | 42222693300 | 105400 | 105500 | 105600 | 105400 | 722 |
| 209 | 20230803 | 150300 | 42146535800 | 105600 | 105600 | 105800 | 105500 | 344 |
| 210 | 20230803 | 150200 | 42110197700 | 105600 | 105800 | 105800 | 105600 | 349 |
| 211 | 20230803 | 150100 | 42073318300 | 105800 | 105800 | 105900 | 105700 | 703 |
| 212 | 20230803 | 150000 | 41998947800 | 105800 | 105900 | 106000 | 105800 | 640 |
| 213 | 20230803 | 145900 | 41931187200 | 105800 | 105800 | 106000 | 105800 | 610 |
| 214 | 20230803 | 145800 | 41866591000 | 105800 | 105800 | 105900 | 105800 | 379 |
| 215 | 20230803 | 145700 | 41826488400 | 105800 | 106000 | 106100 | 105800 | 853 |
| 216 | 20230803 | 145600 | 41736124700 | 106000 | 105800 | 106100 | 105800 | 911 |
| 217 | 20230803 | 145500 | 41639621100 | 105800 | 105800 | 105900 | 105700 | 481 |
| 218 | 20230803 | 145400 | 41588740000 | 105800 | 105600 | 105900 | 105600 | 1161 |
| 219 | 20230803 | 145300 | 41465998800 | 105600 | 105600 | 105700 | 105600 | 422 |
| 220 | 20230803 | 145200 | 41421416100 | 105600 | 105500 | 105700 | 105500 | 697 |
| 221 | 20230803 | 145100 | 41347861900 | 105500 | 105500 | 105600 | 105500 | 390 |
| 222 | 20230803 | 145000 | 41306708800 | 105500 | 105500 | 105600 | 105500 | 518 |
| 223 | 20230803 | 144900 | 41252028600 | 105500 | 105600 | 105700 | 105500 | 806 |
| 224 | 20230803 | 144800 | 41166925400 | 105700 | 105700 | 105700 | 105500 | 838 |
| 225 | 20230803 | 144700 | 41078394400 | 105600 | 106000 | 106000 | 105600 | 1028 |
| 226 | 20230803 | 144600 | 40969560100 | 106000 | 105500 | 106100 | 105500 | 2058 |
| 227 | 20230803 | 144500 | 40751643500 | 105600 | 105100 | 105600 | 105100 | 3018 |
| 228 | 20230803 | 144400 | 40433864300 | 105200 | 105100 | 105200 | 105100 | 502 |
| 229 | 20230803 | 144300 | 40381087600 | 105100 | 105100 | 105200 | 105100 | 512 |
| 230 | 20230803 | 144200 | 40327264500 | 105100 | 105200 | 105200 | 105100 | 672 |
| 231 | 20230803 | 144100 | 40256629700 | 105100 | 105100 | 105200 | 105100 | 245 |
| 232 | 20230803 | 144000 | 40230875500 | 105100 | 105100 | 105300 | 105100 | 562 |
| 233 | 20230803 | 143900 | 40171761300 | 105100 | 105000 | 105100 | 105000 | 755 |
| 234 | 20230803 | 143800 | 40092460400 | 105000 | 105000 | 105300 | 105000 | 572 |
| 235 | 20230803 | 143700 | 40032318200 | 105000 | 105100 | 105200 | 105000 | 497 |
| 236 | 20230803 | 143600 | 39980090300 | 105200 | 105000 | 105200 | 105000 | 586 |
| 237 | 20230803 | 143500 | 39918533800 | 105000 | 105000 | 105100 | 104900 | 739 |
| 238 | 20230803 | 143400 | 39840940600 | 105000 | 105100 | 105200 | 105000 | 978 |
| 239 | 20230803 | 143300 | 39738171800 | 105100 | 105100 | 105200 | 105000 | 600 |
| 240 | 20230803 | 143200 | 39675111100 | 105000 | 104900 | 105100 | 104800 | 572 |
| 241 | 20230803 | 143100 | 39615070000 | 104900 | 104900 | 105200 | 104800 | 931 |
| 242 | 20230803 | 143000 | 39517364500 | 104900 | 104800 | 105100 | 104700 | 972 |
| 243 | 20230803 | 142900 | 39415396800 | 104900 | 104600 | 104900 | 104600 | 384 |
| 244 | 20230803 | 142800 | 39375174300 | 104500 | 104600 | 104800 | 104500 | 654 |
| 245 | 20230803 | 142700 | 39306736400 | 104600 | 104600 | 104700 | 104500 | 450 |
| 246 | 20230803 | 142600 | 39259666200 | 104500 | 104500 | 104600 | 104400 | 591 |
| 247 | 20230803 | 142500 | 39197890900 | 104500 | 104500 | 104600 | 104500 | 387 |
| 248 | 20230803 | 142400 | 39157444800 | 104500 | 104600 | 104700 | 104500 | 637 |
| 249 | 20230803 | 142300 | 39090817000 | 104600 | 104500 | 104600 | 104400 | 411 |
| 250 | 20230803 | 142200 | 39047859100 | 104500 | 104500 | 104600 | 104400 | 1399 |
| 251 | 20230803 | 142100 | 38901698400 | 104500 | 104600 | 104700 | 104500 | 596 |
| 252 | 20230803 | 142000 | 38839333600 | 104600 | 104500 | 104700 | 104500 | 498 |
| 253 | 20230803 | 141900 | 38787268700 | 104600 | 104500 | 104700 | 104400 | 2274 |
| 254 | 20230803 | 141800 | 38549647000 | 104500 | 104400 | 104600 | 104400 | 874 |
| 255 | 20230803 | 141700 | 38458309400 | 104400 | 104400 | 104500 | 104400 | 616 |
| 256 | 20230803 | 141600 | 38393997700 | 104400 | 104500 | 104600 | 104400 | 940 |
| 257 | 20230803 | 141500 | 38295799900 | 104500 | 104600 | 104600 | 104500 | 1160 |
| 258 | 20230803 | 141400 | 38174576000 | 104500 | 104600 | 104700 | 104500 | 505 |
| 259 | 20230803 | 141300 | 38121765800 | 104600 | 104600 | 104700 | 104600 | 646 |
| 260 | 20230803 | 141200 | 38054169800 | 104700 | 104600 | 104700 | 104600 | 458 |
| 261 | 20230803 | 141100 | 38006254200 | 104700 | 104600 | 104700 | 104600 | 327 |
| 262 | 20230803 | 141000 | 37972039000 | 104600 | 104600 | 104700 | 104500 | 1749 |
| 263 | 20230803 | 140900 | 37789115300 | 104600 | 104500 | 104700 | 104500 | 794 |
| 264 | 20230803 | 140800 | 37706086800 | 104500 | 104800 | 104800 | 104500 | 1595 |
| 265 | 20230803 | 140700 | 37539227500 | 104800 | 104800 | 104900 | 104800 | 3538 |
| 266 | 20230803 | 140600 | 37168443000 | 104800 | 104900 | 104900 | 104800 | 376 |
| 267 | 20230803 | 140500 | 37129015200 | 104900 | 104800 | 105000 | 104800 | 476 |
| 268 | 20230803 | 140400 | 37079091500 | 104800 | 104700 | 105000 | 104700 | 549 |
| 269 | 20230803 | 140300 | 37021532400 | 104700 | 104700 | 104800 | 104600 | 720 |
| 270 | 20230803 | 140200 | 36946142200 | 104800 | 104800 | 104800 | 104700 | 932 |
| 271 | 20230803 | 140100 | 36848532400 | 104900 | 104700 | 104900 | 104700 | 913 |
| 272 | 20230803 | 140000 | 36752909800 | 104700 | 104800 | 104900 | 104700 | 656 |
| 273 | 20230803 | 135900 | 36684179400 | 104800 | 104900 | 104900 | 104700 | 890 |
| 274 | 20230803 | 135800 | 36590900000 | 104900 | 105100 | 105200 | 104900 | 3667 |
| 275 | 20230803 | 135700 | 36205720800 | 105200 | 105200 | 105200 | 105100 | 482 |
| 276 | 20230803 | 135600 | 36155060700 | 105200 | 105100 | 105200 | 105100 | 479 |
| 277 | 20230803 | 135500 | 36104695900 | 105100 | 105200 | 105200 | 105100 | 256 |
| 278 | 20230803 | 135400 | 36077782400 | 105200 | 105200 | 105200 | 105100 | 441 |
| 279 | 20230803 | 135300 | 36031399600 | 105200 | 105200 | 105200 | 105100 | 463 |
| 280 | 20230803 | 135200 | 35982700200 | 105200 | 105300 | 105300 | 105200 | 374 |
| 281 | 20230803 | 135100 | 35943337200 | 105200 | 105300 | 105400 | 105200 | 567 |
| 282 | 20230803 | 135000 | 35883648900 | 105300 | 105600 | 105700 | 105300 | 627 |
| 283 | 20230803 | 134900 | 35817506500 | 105600 | 105600 | 105800 | 105600 | 308 |
| 284 | 20230803 | 134800 | 35784945000 | 105800 | 105600 | 106000 | 105600 | 1483 |
| 285 | 20230803 | 134700 | 35628068600 | 105600 | 105500 | 105700 | 105500 | 716 |
| 286 | 20230803 | 134600 | 35552455000 | 105500 | 105500 | 105600 | 105500 | 441 |
| 287 | 20230803 | 134500 | 35505919700 | 105500 | 105400 | 105700 | 105400 | 641 |
| 288 | 20230803 | 134400 | 35438292000 | 105400 | 105200 | 105500 | 105100 | 955 |
| 289 | 20230803 | 134300 | 35337750600 | 105300 | 105100 | 105300 | 105100 | 1138 |
| 290 | 20230803 | 134200 | 35218022800 | 105100 | 105000 | 105100 | 105000 | 621 |
| 291 | 20230803 | 134100 | 35152787500 | 105100 | 105000 | 105100 | 105000 | 277 |
| 292 | 20230803 | 134000 | 35123695300 | 105000 | 104900 | 105100 | 104800 | 1042 |
| 293 | 20230803 | 133900 | 35014377500 | 104800 | 104800 | 104900 | 104700 | 903 |
| 294 | 20230803 | 133800 | 34919732100 | 104800 | 104800 | 105000 | 104700 | 563 |
| 295 | 20230803 | 133700 | 34860711700 | 104800 | 104800 | 105000 | 104700 | 1231 |
| 296 | 20230803 | 133600 | 34731709100 | 104800 | 104700 | 104900 | 104700 | 807 |
| 297 | 20230803 | 133500 | 34647150100 | 104800 | 104700 | 104900 | 104600 | 784 |
| 298 | 20230803 | 133400 | 34565015400 | 104600 | 104800 | 104800 | 104500 | 4246 |
| 299 | 20230803 | 133300 | 34120746600 | 104800 | 104900 | 105000 | 104800 | 1176 |
| 300 | 20230803 | 133200 | 33997438700 | 104900 | 104900 | 105200 | 104900 | 1357 |
| 301 | 20230803 | 133100 | 33855032300 | 104900 | 105100 | 105100 | 104800 | 1253 |
| 302 | 20230803 | 133000 | 33723571600 | 105100 | 104700 | 105200 | 104600 | 2630 |
| 303 | 20230803 | 132900 | 33447811400 | 104700 | 104800 | 105000 | 104700 | 1596 |
| 304 | 20230803 | 132800 | 33280510800 | 104900 | 104900 | 105000 | 104800 | 1257 |
| 305 | 20230803 | 132700 | 33148653700 | 104900 | 105000 | 105000 | 104900 | 1101 |
| 306 | 20230803 | 132600 | 33033119700 | 105000 | 105100 | 105200 | 105000 | 863 |
| 307 | 20230803 | 132500 | 32942439400 | 105200 | 105000 | 105200 | 105000 | 683 |
| 308 | 20230803 | 132400 | 32870692100 | 105000 | 105000 | 105100 | 104900 | 1132 |
| 309 | 20230803 | 132300 | 32751881700 | 105000 | 105200 | 105300 | 105000 | 1276 |
| 310 | 20230803 | 132200 | 32617825100 | 105200 | 105300 | 105300 | 105000 | 1959 |
| 311 | 20230803 | 132100 | 32411850600 | 105300 | 105500 | 105500 | 105300 | 987 |
| 312 | 20230803 | 132000 | 32307801500 | 105500 | 105600 | 105600 | 105500 | 858 |
| 313 | 20230803 | 131900 | 32217270100 | 105500 | 105800 | 105900 | 105500 | 577 |
| 314 | 20230803 | 131800 | 32156269100 | 105800 | 106100 | 106200 | 105800 | 812 |
| 315 | 20230803 | 131700 | 32070167900 | 106100 | 106200 | 106200 | 106100 | 222 |
| 316 | 20230803 | 131600 | 32046602500 | 106100 | 106100 | 106200 | 106100 | 227 |
| 317 | 20230803 | 131500 | 32022504700 | 106200 | 106100 | 106400 | 106100 | 239 |
| 318 | 20230803 | 131400 | 31997110800 | 106100 | 105700 | 106200 | 105700 | 665 |
| 319 | 20230803 | 131300 | 31926665100 | 105900 | 105700 | 106100 | 105700 | 844 |
| 320 | 20230803 | 131200 | 31837377300 | 105600 | 105600 | 105800 | 105600 | 419 |
| 321 | 20230803 | 131100 | 31793083500 | 105600 | 105800 | 105800 | 105600 | 679 |
| 322 | 20230803 | 131000 | 31721307500 | 105800 | 105800 | 105900 | 105700 | 209 |
| 323 | 20230803 | 130900 | 31699206600 | 105800 | 105800 | 105900 | 105700 | 106 |
| 324 | 20230803 | 130800 | 31687991900 | 105700 | 105800 | 105900 | 105700 | 203 |
| 325 | 20230803 | 130700 | 31666517700 | 105800 | 106300 | 106300 | 105800 | 752 |
| 326 | 20230803 | 130600 | 31586718200 | 106300 | 105800 | 106300 | 105800 | 289 |
| 327 | 20230803 | 130500 | 31556060100 | 105900 | 105800 | 106000 | 105800 | 309 |
| 328 | 20230803 | 130400 | 31523336700 | 105700 | 105700 | 105800 | 105700 | 216 |
| 329 | 20230803 | 130300 | 31500496600 | 105800 | 105800 | 105900 | 105700 | 185 |
| 330 | 20230803 | 130200 | 31480929500 | 105900 | 106200 | 106200 | 105800 | 838 |
| 331 | 20230803 | 130100 | 31392082500 | 106200 | 106000 | 106300 | 106000 | 551 |
| 332 | 20230803 | 130000 | 31333562800 | 106000 | 105600 | 106100 | 105600 | 316 |
| 333 | 20230803 | 125900 | 31300094700 | 105600 | 105700 | 105800 | 105600 | 376 |
| 334 | 20230803 | 125800 | 31260341300 | 105700 | 106100 | 106100 | 105700 | 799 |
| 335 | 20230803 | 125700 | 31175749800 | 106100 | 106000 | 106100 | 106000 | 390 |
| 336 | 20230803 | 125600 | 31134384000 | 106000 | 105900 | 106000 | 105900 | 427 |
| 337 | 20230803 | 125500 | 31089131200 | 105900 | 105900 | 105900 | 105700 | 403 |
| 338 | 20230803 | 125400 | 31046479500 | 105900 | 105800 | 105900 | 105800 | 299 |
| 339 | 20230803 | 125300 | 31014825700 | 105900 | 105800 | 105900 | 105800 | 872 |
| 340 | 20230803 | 125200 | 30922515100 | 105800 | 105700 | 105900 | 105500 | 1089 |
| 341 | 20230803 | 125100 | 30807555100 | 105700 | 105300 | 105700 | 105200 | 2746 |
| 342 | 20230803 | 125000 | 30517831500 | 105300 | 105100 | 105500 | 105100 | 734 |
| 343 | 20230803 | 124900 | 30440562500 | 105100 | 105100 | 105200 | 105100 | 282 |
| 344 | 20230803 | 124800 | 30410920000 | 105200 | 105100 | 105200 | 105100 | 428 |
| 345 | 20230803 | 124700 | 30365918800 | 105100 | 105200 | 105300 | 105100 | 419 |
| 346 | 20230803 | 124600 | 30321854100 | 105200 | 105200 | 105300 | 105200 | 175 |
| 347 | 20230803 | 124500 | 30303443700 | 105200 | 105300 | 105300 | 105200 | 166 |
| 348 | 20230803 | 124400 | 30285970600 | 105200 | 105200 | 105300 | 105200 | 361 |
| 349 | 20230803 | 124300 | 30247988300 | 105300 | 105400 | 105400 | 105300 | 201 |
| 350 | 20230803 | 124200 | 30226822600 | 105400 | 105500 | 105500 | 105300 | 263 |
| 351 | 20230803 | 124100 | 30199123800 | 105500 | 105300 | 105600 | 105300 | 261 |
| 352 | 20230803 | 124000 | 30171600600 | 105300 | 105300 | 105300 | 105200 | 173 |
| 353 | 20230803 | 123900 | 30153386400 | 105300 | 105200 | 105400 | 105200 | 99 |
| 354 | 20230803 | 123800 | 30142961400 | 105300 | 105100 | 105300 | 105100 | 244 |
| 355 | 20230803 | 123700 | 30117294400 | 105100 | 105300 | 105300 | 105100 | 472 |
| 356 | 20230803 | 123600 | 30067670100 | 105300 | 105200 | 105300 | 105100 | 217 |
| 357 | 20230803 | 123500 | 30044854200 | 105300 | 105300 | 105400 | 105200 | 531 |
| 358 | 20230803 | 123400 | 29988947900 | 105300 | 105500 | 105500 | 105300 | 354 |
| 359 | 20230803 | 123300 | 29951635900 | 105400 | 105600 | 105700 | 105400 | 960 |
| 360 | 20230803 | 123200 | 29850288200 | 105700 | 105600 | 105700 | 105600 | 347 |
| 361 | 20230803 | 123100 | 29813636600 | 105600 | 105700 | 105700 | 105600 | 374 |
| 362 | 20230803 | 123000 | 29774104900 | 105700 | 105800 | 105900 | 105700 | 243 |
| 363 | 20230803 | 122900 | 29748398400 | 105800 | 106100 | 106100 | 105800 | 414 |
| 364 | 20230803 | 122800 | 29704511000 | 106000 | 105800 | 106000 | 105800 | 942 |
| 365 | 20230803 | 122700 | 29604675800 | 105900 | 105800 | 105900 | 105800 | 147 |
| 366 | 20230803 | 122600 | 29589120000 | 105800 | 105800 | 106000 | 105700 | 412 |
| 367 | 20230803 | 122500 | 29545489200 | 105800 | 105600 | 105900 | 105600 | 430 |
| 368 | 20230803 | 122400 | 29500019900 | 105600 | 105500 | 105700 | 105400 | 243 |
| 369 | 20230803 | 122300 | 29474382500 | 105500 | 105400 | 105600 | 105300 | 173 |
| 370 | 20230803 | 122200 | 29456141100 | 105300 | 105000 | 105400 | 105000 | 533 |
| 371 | 20230803 | 122100 | 29400095100 | 105100 | 105300 | 105400 | 104900 | 536 |
| 372 | 20230803 | 122000 | 29343787600 | 105000 | 105300 | 105500 | 104900 | 3971 |
| 373 | 20230803 | 121900 | 28926544500 | 105300 | 105300 | 105400 | 105200 | 605 |
| 374 | 20230803 | 121800 | 28862836800 | 105300 | 105200 | 105400 | 105200 | 386 |
| 375 | 20230803 | 121700 | 28822190600 | 105300 | 105400 | 105400 | 105200 | 895 |
| 376 | 20230803 | 121600 | 28727942100 | 105400 | 105300 | 105400 | 105200 | 366 |
| 377 | 20230803 | 121500 | 28689420600 | 105400 | 105100 | 105400 | 105100 | 440 |
| 378 | 20230803 | 121400 | 28643106900 | 105200 | 105300 | 105300 | 105100 | 740 |
| 379 | 20230803 | 121300 | 28565261900 | 105300 | 105400 | 105500 | 105300 | 389 |
| 380 | 20230803 | 121200 | 28524286300 | 105400 | 105400 | 105500 | 105300 | 309 |
| 381 | 20230803 | 121100 | 28491732700 | 105400 | 105600 | 105600 | 105400 | 253 |
| 382 | 20230803 | 121000 | 28465047500 | 105500 | 105600 | 105600 | 105500 | 139 |
| 383 | 20230803 | 120900 | 28450382400 | 105600 | 105500 | 105600 | 105400 | 240 |
| 384 | 20230803 | 120800 | 28425066000 | 105500 | 105500 | 105600 | 105500 | 180 |
| 385 | 20230803 | 120700 | 28406074200 | 105600 | 105300 | 105600 | 105300 | 230 |
| 386 | 20230803 | 120600 | 28381807000 | 105300 | 105300 | 105400 | 105300 | 721 |
| 387 | 20230803 | 120500 | 28305868800 | 105300 | 105400 | 105600 | 105300 | 461 |
| 388 | 20230803 | 120400 | 28257302800 | 105400 | 105500 | 105500 | 105300 | 1141 |
| 389 | 20230803 | 120300 | 28137041200 | 105400 | 105500 | 105600 | 105400 | 544 |
| 390 | 20230803 | 120200 | 28079654000 | 105500 | 105600 | 105700 | 105500 | 2784 |
| 391 | 20230803 | 120100 | 27785866600 | 105600 | 105700 | 106200 | 105600 | 450 |
| 392 | 20230803 | 120000 | 27738302000 | 105600 | 105700 | 105700 | 105600 | 682 |
| 393 | 20230803 | 115900 | 27666247800 | 105700 | 106100 | 106100 | 105700 | 1036 |
| 394 | 20230803 | 115800 | 27556513300 | 106100 | 106100 | 106100 | 106000 | 203 |
| 395 | 20230803 | 115700 | 27534976600 | 106100 | 106300 | 106300 | 106000 | 343 |
| 396 | 20230803 | 115600 | 27498570300 | 106300 | 106300 | 106300 | 106200 | 347 |
| 397 | 20230803 | 115500 | 27461691000 | 106300 | 106200 | 106300 | 106100 | 234 |
| 398 | 20230803 | 115400 | 27436840200 | 106300 | 106100 | 106300 | 106000 | 274 |
| 399 | 20230803 | 115300 | 27407766000 | 106100 | 106000 | 106100 | 105900 | 685 |
| 400 | 20230803 | 115200 | 27335151000 | 106000 | 105900 | 106000 | 105900 | 419 |
| 401 | 20230803 | 115100 | 27290742600 | 105900 | 105900 | 106000 | 105900 | 129 |
| 402 | 20230803 | 115000 | 27277079800 | 105900 | 105900 | 106000 | 105800 | 188 |
| 403 | 20230803 | 114900 | 27257165600 | 105900 | 106000 | 106000 | 105800 | 99 |
| 404 | 20230803 | 114800 | 27246680800 | 106000 | 106100 | 106100 | 105800 | 724 |
| 405 | 20230803 | 114700 | 27169972500 | 106100 | 106200 | 106300 | 106100 | 506 |
| 406 | 20230803 | 114600 | 27116236600 | 106300 | 106500 | 106500 | 106200 | 126 |
| 407 | 20230803 | 114500 | 27102844800 | 106500 | 106100 | 106500 | 106000 | 698 |
| 408 | 20230803 | 114400 | 27028696800 | 106000 | 106000 | 106100 | 105900 | 183 |
| 409 | 20230803 | 114300 | 27009302100 | 106100 | 105800 | 106100 | 105800 | 396 |
| 410 | 20230803 | 114200 | 26967316600 | 105800 | 105900 | 106200 | 105800 | 592 |
| 411 | 20230803 | 114100 | 26904618200 | 106300 | 105800 | 106300 | 105700 | 1399 |
| 412 | 20230803 | 114000 | 26756303600 | 105700 | 106000 | 106000 | 105700 | 1257 |
| 413 | 20230803 | 113900 | 26623267900 | 106000 | 106100 | 106100 | 106000 | 535 |
| 414 | 20230803 | 113800 | 26566539000 | 106100 | 106100 | 106200 | 106100 | 560 |
| 415 | 20230803 | 113700 | 26507117800 | 106100 | 106300 | 106300 | 106100 | 632 |
| 416 | 20230803 | 113600 | 26439967600 | 106300 | 106500 | 106500 | 106300 | 687 |
| 417 | 20230803 | 113500 | 26366878000 | 106500 | 106400 | 106500 | 106400 | 307 |
| 418 | 20230803 | 113400 | 26334203800 | 106500 | 106500 | 106600 | 106400 | 436 |
| 419 | 20230803 | 113300 | 26287779900 | 106500 | 106500 | 106600 | 106500 | 178 |
| 420 | 20230803 | 113200 | 26268818800 | 106600 | 106600 | 106600 | 106500 | 142 |
| 421 | 20230803 | 113100 | 26253684300 | 106600 | 106500 | 106600 | 106500 | 206 |
| 422 | 20230803 | 113000 | 26231733700 | 106500 | 106700 | 106700 | 106500 | 306 |
| 423 | 20230803 | 112900 | 26199128300 | 106700 | 106600 | 106700 | 106600 | 600 |
| 424 | 20230803 | 112800 | 26135124900 | 106600 | 106700 | 106700 | 106600 | 906 |
| 425 | 20230803 | 112700 | 26038519200 | 106700 | 106800 | 106900 | 106700 | 355 |
| 426 | 20230803 | 112600 | 26000605100 | 106900 | 107000 | 107000 | 106800 | 155 |
| 427 | 20230803 | 112500 | 25984021800 | 107000 | 106800 | 107300 | 106800 | 248 |
| 428 | 20230803 | 112400 | 25957444700 | 106900 | 106600 | 107000 | 106500 | 1539 |
| 429 | 20230803 | 112300 | 25792996600 | 106600 | 106600 | 106700 | 106500 | 48 |
| 430 | 20230803 | 112200 | 25787879600 | 106700 | 106700 | 106800 | 106400 | 486 |
| 431 | 20230803 | 112100 | 25736114200 | 106700 | 106500 | 106700 | 106400 | 493 |
| 432 | 20230803 | 112000 | 25683613200 | 106600 | 106400 | 106600 | 106400 | 75 |
| 433 | 20230803 | 111900 | 25675625600 | 106400 | 106800 | 106800 | 106400 | 768 |
| 434 | 20230803 | 111800 | 25593775000 | 106800 | 106800 | 106900 | 106800 | 342 |
| 435 | 20230803 | 111700 | 25557248900 | 106800 | 106800 | 106800 | 106700 | 161 |
| 436 | 20230803 | 111600 | 25540058300 | 106800 | 106600 | 106800 | 106500 | 130 |
| 437 | 20230803 | 111500 | 25526188200 | 106400 | 106400 | 106500 | 106300 | 737 |
| 438 | 20230803 | 111400 | 25447758800 | 106400 | 106600 | 106600 | 106400 | 462 |
| 439 | 20230803 | 111300 | 25398573400 | 106600 | 106600 | 106600 | 106500 | 112 |
| 440 | 20230803 | 111200 | 25386637500 | 106600 | 106600 | 106700 | 106500 | 293 |
| 441 | 20230803 | 111100 | 25355419200 | 106600 | 106600 | 106700 | 106500 | 284 |
| 442 | 20230803 | 111000 | 25325147800 | 106500 | 106600 | 106600 | 106500 | 258 |
| 443 | 20230803 | 110900 | 25297655700 | 106600 | 106500 | 106600 | 106500 | 335 |
| 444 | 20230803 | 110800 | 25261950800 | 106500 | 106600 | 106700 | 106400 | 506 |
| 445 | 20230803 | 110700 | 25208004400 | 106700 | 106900 | 106900 | 106600 | 779 |
| 446 | 20230803 | 110600 | 25124925400 | 106800 | 106700 | 107000 | 106700 | 877 |
| 447 | 20230803 | 110500 | 25031165900 | 106700 | 106600 | 106700 | 106400 | 520 |
| 448 | 20230803 | 110400 | 24975744800 | 106600 | 106600 | 106800 | 106500 | 350 |
| 449 | 20230803 | 110300 | 24938431300 | 106600 | 106300 | 106700 | 106300 | 538 |
| 450 | 20230803 | 110200 | 24881147700 | 106200 | 106200 | 106200 | 106000 | 528 |
| 451 | 20230803 | 110100 | 24825109300 | 106200 | 106200 | 106400 | 106100 | 313 |
| 452 | 20230803 | 110000 | 24791869800 | 106300 | 106000 | 106300 | 106000 | 380 |
| 453 | 20230803 | 105900 | 24751485800 | 106000 | 106200 | 106200 | 105900 | 315 |
| 454 | 20230803 | 105800 | 24718101900 | 106100 | 105800 | 106400 | 105600 | 2440 |
| 455 | 20230803 | 105700 | 24459888500 | 105800 | 106200 | 106200 | 105800 | 3652 |
| 456 | 20230803 | 105600 | 24072636000 | 106200 | 106500 | 106600 | 106200 | 913 |
| 457 | 20230803 | 105500 | 23975500600 | 106300 | 106600 | 106700 | 106300 | 1076 |
| 458 | 20230803 | 105400 | 23860931700 | 106600 | 106700 | 106800 | 106600 | 618 |
| 459 | 20230803 | 105300 | 23795024100 | 106700 | 106400 | 106800 | 106200 | 1071 |
| 460 | 20230803 | 105200 | 23680748500 | 106300 | 106600 | 106700 | 106200 | 1128 |
| 461 | 20230803 | 105100 | 23560791500 | 106700 | 106800 | 106800 | 106600 | 835 |
| 462 | 20230803 | 105000 | 23471738500 | 106700 | 106600 | 106900 | 106600 | 885 |
| 463 | 20230803 | 104900 | 23377298700 | 106600 | 106500 | 106800 | 106500 | 322 |
| 464 | 20230803 | 104800 | 23342973200 | 106500 | 106200 | 106900 | 106200 | 1041 |
| 465 | 20230803 | 104700 | 23232067500 | 106500 | 106200 | 106500 | 106000 | 1619 |
| 466 | 20230803 | 104600 | 23060125800 | 106200 | 106300 | 106500 | 106100 | 1925 |
| 467 | 20230803 | 104500 | 22855587300 | 106300 | 106700 | 106800 | 106200 | 5068 |
| 468 | 20230803 | 104400 | 22316036200 | 106700 | 107200 | 107300 | 106700 | 5849 |
| 469 | 20230803 | 104300 | 21690125100 | 107200 | 107200 | 107300 | 107200 | 366 |
| 470 | 20230803 | 104200 | 21650889300 | 107200 | 107200 | 107300 | 107200 | 635 |
| 471 | 20230803 | 104100 | 21582812800 | 107200 | 107300 | 107400 | 107200 | 825 |
| 472 | 20230803 | 104000 | 21494300900 | 107300 | 107600 | 107600 | 107300 | 956 |
| 473 | 20230803 | 103900 | 21391595900 | 107600 | 107500 | 107600 | 107400 | 290 |
| 474 | 20230803 | 103800 | 21360428200 | 107400 | 107600 | 107700 | 107400 | 544 |
| 475 | 20230803 | 103700 | 21301951500 | 107600 | 107600 | 107700 | 107500 | 476 |
| 476 | 20230803 | 103600 | 21250734700 | 107500 | 107500 | 107700 | 107500 | 656 |
| 477 | 20230803 | 103500 | 21180163100 | 107500 | 107500 | 107700 | 107400 | 357 |
| 478 | 20230803 | 103400 | 21141752100 | 107400 | 107700 | 107700 | 107400 | 1790 |
| 479 | 20230803 | 103300 | 20949348800 | 107700 | 108100 | 108100 | 107600 | 1222 |
| 480 | 20230803 | 103200 | 20817610900 | 108100 | 108100 | 108500 | 108100 | 265 |
| 481 | 20230803 | 103100 | 20788959800 | 108100 | 108100 | 108500 | 108000 | 356 |
| 482 | 20230803 | 103000 | 20750416600 | 108100 | 107900 | 108400 | 107900 | 321 |
| 483 | 20230803 | 102900 | 20715749800 | 107900 | 108000 | 108100 | 107900 | 606 |
| 484 | 20230803 | 102800 | 20650289100 | 108000 | 108100 | 108100 | 108000 | 314 |
| 485 | 20230803 | 102700 | 20616374900 | 108100 | 108300 | 108300 | 108000 | 449 |
| 486 | 20230803 | 102600 | 20567825300 | 108300 | 108200 | 108400 | 108100 | 978 |
| 487 | 20230803 | 102500 | 20461936300 | 108300 | 108600 | 108600 | 108300 | 1219 |
| 488 | 20230803 | 102400 | 20329693100 | 108600 | 108900 | 108900 | 108600 | 489 |
| 489 | 20230803 | 102300 | 20276514500 | 108900 | 108900 | 108900 | 108800 | 649 |
| 490 | 20230803 | 102200 | 20205870200 | 108900 | 108900 | 109100 | 108800 | 223 |
| 491 | 20230803 | 102100 | 20181568600 | 108800 | 108600 | 109300 | 108600 | 676 |
| 492 | 20230803 | 102000 | 20108013900 | 108600 | 109300 | 109300 | 108600 | 790 |
| 493 | 20230803 | 101900 | 20021915100 | 109300 | 109300 | 109300 | 109100 | 709 |
| 494 | 20230803 | 101800 | 19944474100 | 109300 | 109000 | 109500 | 109000 | 1010 |
| 495 | 20230803 | 101700 | 19834017100 | 109000 | 108300 | 109000 | 108300 | 804 |
| 496 | 20230803 | 101600 | 19746591900 | 108300 | 107900 | 108400 | 107900 | 1323 |
| 497 | 20230803 | 101500 | 19603626600 | 107900 | 107900 | 108000 | 107800 | 596 |
| 498 | 20230803 | 101400 | 19539319200 | 107900 | 108400 | 108400 | 107800 | 860 |
| 499 | 20230803 | 101300 | 19446375900 | 108400 | 108100 | 108400 | 108100 | 137 |
| 500 | 20230803 | 101200 | 19431550800 | 108100 | 108200 | 108500 | 108000 | 869 |
| 501 | 20230803 | 101100 | 19337545400 | 108400 | 108400 | 108400 | 108100 | 328 |
| 502 | 20230803 | 101000 | 19302028600 | 108500 | 108100 | 108600 | 108100 | 751 |
| 503 | 20230803 | 100900 | 19220554000 | 108100 | 107300 | 108100 | 107300 | 440 |
| 504 | 20230803 | 100800 | 19173208300 | 107800 | 107300 | 108000 | 107200 | 670 |
| 505 | 20230803 | 100700 | 19101251400 | 107300 | 107200 | 107300 | 107100 | 288 |
| 506 | 20230803 | 100600 | 19070388400 | 107200 | 107100 | 107300 | 107100 | 1357 |
| 507 | 20230803 | 100500 | 18924972800 | 107100 | 107200 | 107300 | 107100 | 821 |
| 508 | 20230803 | 100400 | 18836971100 | 107200 | 107400 | 107400 | 107200 | 1435 |
| 509 | 20230803 | 100300 | 18683087000 | 107400 | 107400 | 107700 | 107400 | 933 |
| 510 | 20230803 | 100200 | 18582806100 | 107400 | 107200 | 107500 | 107100 | 2693 |
| 511 | 20230803 | 100100 | 18293978500 | 107200 | 107900 | 107900 | 107200 | 3366 |
| 512 | 20230803 | 100000 | 17932090400 | 107900 | 108000 | 108200 | 107900 | 1061 |
| 513 | 20230803 | 095900 | 17817529300 | 108000 | 108500 | 108500 | 107900 | 1034 |
| 514 | 20230803 | 095800 | 17705698200 | 108500 | 108200 | 108600 | 108100 | 434 |
| 515 | 20230803 | 095700 | 17658680000 | 108100 | 107900 | 108100 | 107900 | 382 |
| 516 | 20230803 | 095600 | 17617433200 | 108000 | 107900 | 108000 | 107800 | 924 |
| 517 | 20230803 | 095500 | 17517707500 | 107900 | 107900 | 108000 | 107800 | 1601 |
| 518 | 20230803 | 095400 | 17344977300 | 107900 | 108000 | 108000 | 107900 | 738 |
| 519 | 20230803 | 095300 | 17265326500 | 107900 | 108000 | 108200 | 107900 | 1006 |
| 520 | 20230803 | 095200 | 17156682000 | 108000 | 108000 | 108200 | 107900 | 1166 |
| 521 | 20230803 | 095100 | 17030751600 | 108100 | 108500 | 108500 | 108000 | 4023 |
| 522 | 20230803 | 095000 | 16595935000 | 108400 | 108600 | 108600 | 108400 | 1161 |
| 523 | 20230803 | 094900 | 16469975600 | 108600 | 108500 | 108700 | 108500 | 845 |
| 524 | 20230803 | 094800 | 16378249700 | 108600 | 108800 | 108800 | 108500 | 1217 |
| 525 | 20230803 | 094700 | 16246015900 | 108800 | 108900 | 108900 | 108600 | 752 |
| 526 | 20230803 | 094600 | 16164261600 | 108900 | 109200 | 109200 | 108700 | 983 |
| 527 | 20230803 | 094500 | 16057236700 | 109200 | 109200 | 109400 | 109200 | 464 |
| 528 | 20230803 | 094400 | 16006565400 | 109400 | 109000 | 109500 | 109000 | 521 |
| 529 | 20230803 | 094300 | 15949686600 | 109000 | 109400 | 109400 | 108700 | 1410 |
| 530 | 20230803 | 094200 | 15796094100 | 109400 | 109100 | 109500 | 108700 | 864 |
| 531 | 20230803 | 094100 | 15701789400 | 109100 | 108700 | 109200 | 108300 | 2274 |
| 532 | 20230803 | 094000 | 15454773500 | 108700 | 109100 | 109200 | 108600 | 1426 |
| 533 | 20230803 | 093900 | 15299553300 | 109000 | 108600 | 109000 | 108500 | 1193 |
| 534 | 20230803 | 093800 | 15169810800 | 108600 | 108900 | 108900 | 108500 | 2065 |
| 535 | 20230803 | 093700 | 14945349900 | 108800 | 109000 | 109100 | 108800 | 569 |
| 536 | 20230803 | 093600 | 14883338600 | 109100 | 109700 | 109700 | 109000 | 1833 |
| 537 | 20230803 | 093500 | 14682957700 | 109800 | 109600 | 109800 | 109500 | 502 |
| 538 | 20230803 | 093400 | 14627919800 | 109700 | 109600 | 109700 | 109500 | 1175 |
| 539 | 20230803 | 093300 | 14499172700 | 109600 | 110100 | 110100 | 109600 | 764 |
| 540 | 20230803 | 093200 | 14415307700 | 110000 | 110200 | 110200 | 109700 | 301 |
| 541 | 20230803 | 093100 | 14382251300 | 109700 | 110000 | 110500 | 109500 | 996 |
| 542 | 20230803 | 093000 | 14272706200 | 109700 | 110000 | 110000 | 109500 | 2767 |
| 543 | 20230803 | 092900 | 13969096000 | 109900 | 110100 | 110400 | 109900 | 1108 |
| 544 | 20230803 | 092800 | 13847202000 | 110000 | 110400 | 110700 | 110000 | 1383 |
| 545 | 20230803 | 092700 | 13694550200 | 110300 | 110000 | 110600 | 110000 | 1053 |
| 546 | 20230803 | 092600 | 13578431300 | 110100 | 111100 | 111100 | 110000 | 1912 |
| 547 | 20230803 | 092500 | 13367263700 | 111100 | 110500 | 111400 | 110500 | 2829 |
| 548 | 20230803 | 092400 | 13053261400 | 110600 | 110500 | 110800 | 110100 | 2019 |
| 549 | 20230803 | 092300 | 12830258300 | 110300 | 109900 | 110500 | 109700 | 3174 |
| 550 | 20230803 | 092200 | 12481060900 | 109900 | 108900 | 110000 | 108900 | 3154 |
| 551 | 20230803 | 092100 | 12136160100 | 108900 | 109000 | 109000 | 108400 | 1472 |
| 552 | 20230803 | 092000 | 11975966200 | 109000 | 107600 | 109000 | 107400 | 1872 |
| 553 | 20230803 | 091900 | 11773249800 | 107600 | 107900 | 107900 | 107200 | 2134 |
| 554 | 20230803 | 091800 | 11543612200 | 107900 | 107700 | 108000 | 107600 | 1360 |
| 555 | 20230803 | 091700 | 11397013000 | 107700 | 107400 | 107800 | 107300 | 1027 |
| 556 | 20230803 | 091600 | 11286661500 | 107200 | 107300 | 107800 | 107000 | 4832 |
| 557 | 20230803 | 091500 | 10768830400 | 107300 | 107800 | 107900 | 107300 | 2337 |
| 558 | 20230803 | 091400 | 10517542100 | 107900 | 107400 | 108500 | 107300 | 2447 |
| 559 | 20230803 | 091300 | 10253224600 | 108200 | 108000 | 108800 | 107300 | 7229 |
| 560 | 20230803 | 091200 | 9475083900 | 107900 | 108300 | 108500 | 107900 | 3312 |
| 561 | 20230803 | 091100 | 9117235500 | 108500 | 109000 | 109100 | 108200 | 3093 |
| 562 | 20230803 | 091000 | 8781021900 | 108900 | 109300 | 109800 | 108800 | 1720 |
| 563 | 20230803 | 090900 | 8593361700 | 109700 | 109600 | 110000 | 109000 | 2184 |
| 564 | 20230803 | 090800 | 8354046700 | 109600 | 108700 | 109800 | 108700 | 2354 |
| 565 | 20230803 | 090700 | 8096711200 | 108500 | 108000 | 108800 | 107500 | 6202 |
| 566 | 20230803 | 090600 | 7426551200 | 108000 | 110100 | 110100 | 107500 | 12834 |
| 567 | 20230803 | 090500 | 6032644500 | 110000 | 110400 | 110900 | 109800 | 7083 |
| 568 | 20230803 | 090400 | 5252465400 | 110300 | 111600 | 111700 | 110300 | 6766 |
| 569 | 20230803 | 090300 | 4502366600 | 111500 | 112000 | 112400 | 110900 | 5834 |
| 570 | 20230803 | 090200 | 3852034200 | 112000 | 113000 | 114200 | 112000 | 11580 |
| 571 | 20230803 | 090100 | 2540648800 | 112900 | 112800 | 113200 | 112200 | 9143 |
| 572 | 20230803 | 090000 | 1508541700 | 112800 | 110500 | 113000 | 110400 | 12967 |