35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 3 | 20230803 | 184200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 4 | 20230803 | 184100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 5 | 20230803 | 184000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 6 | 20230803 | 183900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 7 | 20230803 | 183800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 8 | 20230803 | 183700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 9 | 20230803 | 183600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 10 | 20230803 | 183500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 11 | 20230803 | 183400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 12 | 20230803 | 183300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 13 | 20230803 | 183200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 14 | 20230803 | 183100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 15 | 20230803 | 183000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 16 | 20230803 | 182900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 17 | 20230803 | 182800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 18 | 20230803 | 182700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 19 | 20230803 | 182600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 20 | 20230803 | 182500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 21 | 20230803 | 182400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 22 | 20230803 | 182300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 23 | 20230803 | 182200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 24 | 20230803 | 182100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 25 | 20230803 | 182000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 26 | 20230803 | 181900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 27 | 20230803 | 181800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 28 | 20230803 | 181700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 29 | 20230803 | 181600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 30 | 20230803 | 181500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 31 | 20230803 | 181400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 32 | 20230803 | 181300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 33 | 20230803 | 181200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 34 | 20230803 | 181100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 35 | 20230803 | 181000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 36 | 20230803 | 180900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 37 | 20230803 | 180800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 38 | 20230803 | 180700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 39 | 20230803 | 180600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 40 | 20230803 | 180500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 41 | 20230803 | 180400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 42 | 20230803 | 180300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 43 | 20230803 | 180200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 44 | 20230803 | 180100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 45 | 20230803 | 180000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 46 | 20230803 | 175900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 47 | 20230803 | 175800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 48 | 20230803 | 175700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 49 | 20230803 | 175600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 50 | 20230803 | 175500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 51 | 20230803 | 175400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 52 | 20230803 | 175300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 53 | 20230803 | 175200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 54 | 20230803 | 175100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 55 | 20230803 | 175000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 56 | 20230803 | 174900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 57 | 20230803 | 174800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 58 | 20230803 | 174700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 59 | 20230803 | 174600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 60 | 20230803 | 174500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 61 | 20230803 | 174400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 62 | 20230803 | 174300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 63 | 20230803 | 174200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 64 | 20230803 | 174100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 65 | 20230803 | 174000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 66 | 20230803 | 173900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 67 | 20230803 | 173800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 68 | 20230803 | 173700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 69 | 20230803 | 173600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 70 | 20230803 | 173500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 71 | 20230803 | 173400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 72 | 20230803 | 173300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 73 | 20230803 | 173200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 74 | 20230803 | 173100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 75 | 20230803 | 173000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 76 | 20230803 | 172900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 77 | 20230803 | 172800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 78 | 20230803 | 172700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 79 | 20230803 | 172600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 80 | 20230803 | 172500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 81 | 20230803 | 172400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 82 | 20230803 | 172300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 83 | 20230803 | 172200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 84 | 20230803 | 172100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 85 | 20230803 | 172000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 86 | 20230803 | 171900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 87 | 20230803 | 171800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 88 | 20230803 | 171700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 89 | 20230803 | 171600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 90 | 20230803 | 171500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 91 | 20230803 | 171400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 92 | 20230803 | 171300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 93 | 20230803 | 171200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 94 | 20230803 | 171100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 95 | 20230803 | 171000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 96 | 20230803 | 170900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 97 | 20230803 | 170800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 98 | 20230803 | 170700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 99 | 20230803 | 170600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 100 | 20230803 | 170500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 101 | 20230803 | 170400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 102 | 20230803 | 170300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 103 | 20230803 | 170200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 104 | 20230803 | 170100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 105 | 20230803 | 170000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 106 | 20230803 | 165900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 107 | 20230803 | 165800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 108 | 20230803 | 165700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 109 | 20230803 | 165600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 110 | 20230803 | 165500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 111 | 20230803 | 165400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 112 | 20230803 | 165300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 113 | 20230803 | 165200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 114 | 20230803 | 165100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 115 | 20230803 | 165000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 116 | 20230803 | 164900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 117 | 20230803 | 164800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 118 | 20230803 | 164700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 119 | 20230803 | 164600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 120 | 20230803 | 164500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 121 | 20230803 | 164400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 122 | 20230803 | 164300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 123 | 20230803 | 164200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 124 | 20230803 | 164100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 125 | 20230803 | 164000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 126 | 20230803 | 163900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 127 | 20230803 | 163800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 128 | 20230803 | 163700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 129 | 20230803 | 163600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 130 | 20230803 | 163500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 131 | 20230803 | 163400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 132 | 20230803 | 163300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 133 | 20230803 | 163200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 134 | 20230803 | 163100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 135 | 20230803 | 163000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 136 | 20230803 | 162900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 137 | 20230803 | 162800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 138 | 20230803 | 162700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 139 | 20230803 | 162600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 140 | 20230803 | 162500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 141 | 20230803 | 162400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 142 | 20230803 | 162300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 143 | 20230803 | 162200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 144 | 20230803 | 162100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 145 | 20230803 | 162000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 146 | 20230803 | 161900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 147 | 20230803 | 161800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 148 | 20230803 | 161700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 149 | 20230803 | 161600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 150 | 20230803 | 161500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 151 | 20230803 | 161400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 152 | 20230803 | 161300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 153 | 20230803 | 161200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 154 | 20230803 | 161100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 155 | 20230803 | 161000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 156 | 20230803 | 160900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 157 | 20230803 | 160800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 158 | 20230803 | 160700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 159 | 20230803 | 160600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 160 | 20230803 | 160500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 161 | 20230803 | 160400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 162 | 20230803 | 160300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 163 | 20230803 | 160200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 164 | 20230803 | 160100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 165 | 20230803 | 160000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 166 | 20230803 | 155900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 167 | 20230803 | 155800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 168 | 20230803 | 155700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20230803 | 155600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20230803 | 155500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20230803 | 155400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20230803 | 155300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20230803 | 155200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20230803 | 155100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20230803 | 155000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20230803 | 154900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20230803 | 154800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20230803 | 154700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 179 | 20230803 | 154600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 180 | 20230803 | 154500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 181 | 20230803 | 154400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 182 | 20230803 | 154300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 183 | 20230803 | 154200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 184 | 20230803 | 154100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 185 | 20230803 | 154000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 186 | 20230803 | 153900 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 187 | 20230803 | 153800 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 188 | 20230803 | 153700 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 189 | 20230803 | 153600 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 190 | 20230803 | 153500 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 191 | 20230803 | 153400 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 192 | 20230803 | 153300 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 193 | 20230803 | 153200 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 194 | 20230803 | 153100 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 0 |
| 195 | 20230803 | 153000 | 306135006100 | 114600 | 114600 | 114600 | 114600 | 25961 |
| 196 | 20230803 | 152900 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 197 | 20230803 | 152800 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 198 | 20230803 | 152700 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 199 | 20230803 | 152600 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 200 | 20230803 | 152500 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 201 | 20230803 | 152400 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 202 | 20230803 | 152300 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 203 | 20230803 | 152200 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 204 | 20230803 | 152100 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 205 | 20230803 | 152000 | 303159875500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 206 | 20230803 | 151900 | 303159875500 | 114900 | 114700 | 114900 | 114300 | 5998 |
| 207 | 20230803 | 151800 | 302472572200 | 114600 | 114900 | 115000 | 114400 | 2208 |
| 208 | 20230803 | 151700 | 302219370400 | 114700 | 115000 | 115100 | 114500 | 3049 |
| 209 | 20230803 | 151600 | 301869209600 | 115000 | 114700 | 115000 | 114500 | 9138 |
| 210 | 20230803 | 151500 | 300820684600 | 114700 | 114700 | 114900 | 114600 | 2463 |
| 211 | 20230803 | 151400 | 300538173300 | 114700 | 115000 | 115000 | 114600 | 2269 |
| 212 | 20230803 | 151300 | 300277791800 | 115000 | 115100 | 115200 | 114900 | 1466 |
| 213 | 20230803 | 151200 | 300109208100 | 115100 | 115200 | 115300 | 115100 | 1963 |
| 214 | 20230803 | 151100 | 299883083800 | 115100 | 115000 | 115200 | 114900 | 2591 |
| 215 | 20230803 | 151000 | 299585082600 | 115000 | 114800 | 115000 | 114700 | 2310 |
| 216 | 20230803 | 150900 | 299319792700 | 114800 | 114600 | 114800 | 114500 | 2403 |
| 217 | 20230803 | 150800 | 299044246900 | 114500 | 114600 | 114600 | 114400 | 3529 |
| 218 | 20230803 | 150700 | 298640140000 | 114600 | 114600 | 114800 | 114500 | 1759 |
| 219 | 20230803 | 150600 | 298438548000 | 114700 | 114700 | 114900 | 114600 | 2187 |
| 220 | 20230803 | 150500 | 298187574100 | 114700 | 114700 | 114800 | 114600 | 1336 |
| 221 | 20230803 | 150400 | 298034363600 | 114700 | 114700 | 114800 | 114600 | 1783 |
| 222 | 20230803 | 150300 | 297829914700 | 114700 | 114800 | 114800 | 114600 | 1223 |
| 223 | 20230803 | 150200 | 297689653000 | 114700 | 114800 | 115000 | 114700 | 2546 |
| 224 | 20230803 | 150100 | 297397330500 | 114800 | 115100 | 115100 | 114800 | 2221 |
| 225 | 20230803 | 150000 | 297141929700 | 115200 | 115100 | 115200 | 115000 | 1815 |
| 226 | 20230803 | 145900 | 296932941500 | 115100 | 115100 | 115200 | 115000 | 1540 |
| 227 | 20230803 | 145800 | 296755669100 | 115100 | 114800 | 115200 | 114700 | 1663 |
| 228 | 20230803 | 145700 | 296564614300 | 114900 | 115000 | 115000 | 114800 | 894 |
| 229 | 20230803 | 145600 | 296461881100 | 115000 | 115400 | 115500 | 115000 | 2489 |
| 230 | 20230803 | 145500 | 296174843400 | 115200 | 115100 | 115500 | 114900 | 5231 |
| 231 | 20230803 | 145400 | 295571942600 | 115100 | 114700 | 115100 | 114500 | 3229 |
| 232 | 20230803 | 145300 | 295201072000 | 114500 | 114300 | 114700 | 114300 | 1924 |
| 233 | 20230803 | 145200 | 294980807100 | 114300 | 114400 | 114400 | 114200 | 1307 |
| 234 | 20230803 | 145100 | 294831391700 | 114400 | 114500 | 114600 | 114300 | 596 |
| 235 | 20230803 | 145000 | 294763172100 | 114600 | 114300 | 114700 | 114200 | 1092 |
| 236 | 20230803 | 144900 | 294638245000 | 114300 | 114300 | 114400 | 114100 | 2154 |
| 237 | 20230803 | 144800 | 294392256200 | 114400 | 114500 | 114600 | 114400 | 3788 |
| 238 | 20230803 | 144700 | 293958561000 | 114600 | 114700 | 114700 | 114500 | 2368 |
| 239 | 20230803 | 144600 | 293687094000 | 114600 | 114600 | 114700 | 114600 | 1295 |
| 240 | 20230803 | 144500 | 293538646200 | 114600 | 114600 | 114700 | 114600 | 1154 |
| 241 | 20230803 | 144400 | 293406349000 | 114700 | 114600 | 114700 | 114600 | 1259 |
| 242 | 20230803 | 144300 | 293261973500 | 114600 | 114600 | 114700 | 114500 | 1113 |
| 243 | 20230803 | 144200 | 293134428300 | 114600 | 114700 | 114700 | 114600 | 1222 |
| 244 | 20230803 | 144100 | 292994355300 | 114700 | 114500 | 114700 | 114500 | 1245 |
| 245 | 20230803 | 144000 | 292851705700 | 114500 | 115000 | 115100 | 114500 | 1685 |
| 246 | 20230803 | 143900 | 292658319500 | 115100 | 115100 | 115200 | 115000 | 2308 |
| 247 | 20230803 | 143800 | 292392565600 | 115000 | 115100 | 115200 | 115000 | 1185 |
| 248 | 20230803 | 143700 | 292256137900 | 115100 | 114600 | 115200 | 114500 | 3692 |
| 249 | 20230803 | 143600 | 291832037800 | 114600 | 114700 | 114700 | 114500 | 1049 |
| 250 | 20230803 | 143500 | 291711872700 | 114600 | 114700 | 114700 | 114500 | 953 |
| 251 | 20230803 | 143400 | 291602661800 | 114600 | 114500 | 114700 | 114500 | 777 |
| 252 | 20230803 | 143300 | 291513608600 | 114500 | 114500 | 114700 | 114500 | 1157 |
| 253 | 20230803 | 143200 | 291381033600 | 114500 | 114500 | 114600 | 114400 | 1057 |
| 254 | 20230803 | 143100 | 291260004200 | 114400 | 114500 | 114500 | 114400 | 628 |
| 255 | 20230803 | 143000 | 291188123800 | 114400 | 114400 | 114500 | 114300 | 1348 |
| 256 | 20230803 | 142900 | 291033941900 | 114400 | 114400 | 114400 | 114200 | 1304 |
| 257 | 20230803 | 142800 | 290884870000 | 114300 | 114300 | 114400 | 114300 | 1290 |
| 258 | 20230803 | 142700 | 290737378300 | 114300 | 114700 | 114700 | 114300 | 1955 |
| 259 | 20230803 | 142600 | 290513594500 | 114700 | 115100 | 115100 | 114500 | 3726 |
| 260 | 20230803 | 142500 | 290085503500 | 115000 | 115100 | 115200 | 115000 | 1516 |
| 261 | 20230803 | 142400 | 289910991600 | 115200 | 115200 | 115300 | 115100 | 942 |
| 262 | 20230803 | 142300 | 289802475700 | 115100 | 115100 | 115300 | 115000 | 1211 |
| 263 | 20230803 | 142200 | 289662975900 | 115100 | 115200 | 115300 | 114900 | 1944 |
| 264 | 20230803 | 142100 | 289439325900 | 115100 | 115100 | 115300 | 114900 | 1913 |
| 265 | 20230803 | 142000 | 289219189300 | 115000 | 115000 | 115100 | 114900 | 1240 |
| 266 | 20230803 | 141900 | 289076532500 | 115000 | 114900 | 115100 | 114900 | 1311 |
| 267 | 20230803 | 141800 | 288925793200 | 114900 | 114900 | 115000 | 114800 | 1406 |
| 268 | 20230803 | 141700 | 288764213700 | 115000 | 115000 | 115200 | 114900 | 2199 |
| 269 | 20230803 | 141600 | 288511215500 | 115100 | 114900 | 115400 | 114900 | 1135 |
| 270 | 20230803 | 141500 | 288380482800 | 115100 | 115200 | 115300 | 114700 | 1892 |
| 271 | 20230803 | 141400 | 288162913400 | 115200 | 115300 | 115400 | 115200 | 2136 |
| 272 | 20230803 | 141300 | 287916598400 | 115400 | 114600 | 115400 | 114500 | 6762 |
| 273 | 20230803 | 141200 | 287138496400 | 114600 | 114200 | 114700 | 114000 | 2252 |
| 274 | 20230803 | 141100 | 286880609800 | 114000 | 113900 | 114200 | 113800 | 2339 |
| 275 | 20230803 | 141000 | 286614281800 | 113900 | 113900 | 114000 | 113800 | 1331 |
| 276 | 20230803 | 140900 | 286462688300 | 113900 | 113800 | 114000 | 113800 | 1391 |
| 277 | 20230803 | 140800 | 286304255800 | 113800 | 114000 | 114200 | 113800 | 2045 |
| 278 | 20230803 | 140700 | 286071172900 | 114000 | 114200 | 114400 | 113900 | 4956 |
| 279 | 20230803 | 140600 | 285505973100 | 114200 | 114300 | 114500 | 114200 | 2297 |
| 280 | 20230803 | 140500 | 285243505900 | 114400 | 114300 | 114500 | 114200 | 1173 |
| 281 | 20230803 | 140400 | 285109360700 | 114400 | 114200 | 114400 | 114200 | 1288 |
| 282 | 20230803 | 140300 | 284962107800 | 114200 | 114200 | 114400 | 114100 | 1834 |
| 283 | 20230803 | 140200 | 284752620700 | 114300 | 114600 | 114600 | 114200 | 1773 |
| 284 | 20230803 | 140100 | 284549912300 | 114500 | 114200 | 114600 | 114200 | 4268 |
| 285 | 20230803 | 140000 | 284061530200 | 114200 | 114000 | 114200 | 114000 | 670 |
| 286 | 20230803 | 135900 | 283985060200 | 114000 | 113900 | 114100 | 113800 | 1900 |
| 287 | 20230803 | 135800 | 283768434300 | 114000 | 113600 | 114000 | 113600 | 2287 |
| 288 | 20230803 | 135700 | 283507973500 | 113700 | 113600 | 113800 | 113600 | 1138 |
| 289 | 20230803 | 135600 | 283378598800 | 113700 | 113600 | 113800 | 113600 | 688 |
| 290 | 20230803 | 135500 | 283300352500 | 113800 | 113700 | 113900 | 113600 | 935 |
| 291 | 20230803 | 135400 | 283193991400 | 113900 | 113500 | 113900 | 113400 | 730 |
| 292 | 20230803 | 135300 | 283111051200 | 113500 | 113800 | 113900 | 113400 | 3349 |
| 293 | 20230803 | 135200 | 282730821500 | 113800 | 114000 | 114200 | 113800 | 2000 |
| 294 | 20230803 | 135100 | 282502898200 | 114000 | 114000 | 114200 | 114000 | 2171 |
| 295 | 20230803 | 135000 | 282255167100 | 114000 | 113700 | 114200 | 113600 | 2883 |
| 296 | 20230803 | 134900 | 281926769300 | 113600 | 113100 | 113700 | 113000 | 1252 |
| 297 | 20230803 | 134800 | 281784895900 | 113100 | 112800 | 113200 | 112800 | 3218 |
| 298 | 20230803 | 134700 | 281421460300 | 112900 | 112900 | 112900 | 112800 | 397 |
| 299 | 20230803 | 134600 | 281376665200 | 112800 | 113000 | 113000 | 112800 | 698 |
| 300 | 20230803 | 134500 | 281297883900 | 113000 | 113000 | 113100 | 112900 | 424 |
| 301 | 20230803 | 134400 | 281249971000 | 113000 | 113000 | 113100 | 112900 | 1805 |
| 302 | 20230803 | 134300 | 281046008800 | 113000 | 112900 | 113100 | 112900 | 1100 |
| 303 | 20230803 | 134200 | 280921715200 | 113000 | 112900 | 113000 | 112800 | 456 |
| 304 | 20230803 | 134100 | 280870243700 | 113000 | 112600 | 113000 | 112600 | 774 |
| 305 | 20230803 | 134000 | 280782909900 | 112700 | 112600 | 112800 | 112500 | 813 |
| 306 | 20230803 | 133900 | 280691339200 | 112600 | 112500 | 112700 | 112500 | 2006 |
| 307 | 20230803 | 133800 | 280465555900 | 112600 | 112700 | 112700 | 112500 | 1295 |
| 308 | 20230803 | 133700 | 280319742200 | 112600 | 112800 | 112800 | 112600 | 780 |
| 309 | 20230803 | 133600 | 280231845300 | 112800 | 112700 | 113000 | 112700 | 751 |
| 310 | 20230803 | 133500 | 280147128500 | 112700 | 112700 | 112800 | 112600 | 1647 |
| 311 | 20230803 | 133400 | 279961506600 | 112800 | 112700 | 112900 | 112700 | 655 |
| 312 | 20230803 | 133300 | 279887638900 | 112800 | 112600 | 112800 | 112600 | 847 |
| 313 | 20230803 | 133200 | 279792198000 | 112600 | 113100 | 113100 | 112600 | 946 |
| 314 | 20230803 | 133100 | 279685561100 | 113100 | 112700 | 113200 | 112700 | 2682 |
| 315 | 20230803 | 133000 | 279382466200 | 112800 | 112400 | 112800 | 112300 | 3542 |
| 316 | 20230803 | 132900 | 278983983300 | 112500 | 112400 | 112500 | 112400 | 2002 |
| 317 | 20230803 | 132800 | 278758946200 | 112500 | 112500 | 112500 | 112400 | 693 |
| 318 | 20230803 | 132700 | 278681000200 | 112500 | 112500 | 112600 | 112400 | 2112 |
| 319 | 20230803 | 132600 | 278443485600 | 112500 | 112700 | 112800 | 112500 | 3884 |
| 320 | 20230803 | 132500 | 278006118900 | 112700 | 112800 | 112900 | 112700 | 2014 |
| 321 | 20230803 | 132400 | 277779010900 | 112900 | 112800 | 112900 | 112800 | 1002 |
| 322 | 20230803 | 132300 | 277665951200 | 112900 | 112800 | 113000 | 112700 | 936 |
| 323 | 20230803 | 132200 | 277560366900 | 112700 | 112700 | 112800 | 112700 | 1448 |
| 324 | 20230803 | 132100 | 277397168100 | 112700 | 112800 | 112900 | 112600 | 2576 |
| 325 | 20230803 | 132000 | 277106728800 | 112800 | 112800 | 112900 | 112800 | 958 |
| 326 | 20230803 | 131900 | 276998641300 | 112800 | 112900 | 113000 | 112700 | 1198 |
| 327 | 20230803 | 131800 | 276863474700 | 113100 | 113200 | 113400 | 112800 | 3799 |
| 328 | 20230803 | 131700 | 276433804700 | 113200 | 113600 | 113600 | 113200 | 1673 |
| 329 | 20230803 | 131600 | 276244091400 | 113600 | 113600 | 113700 | 113500 | 541 |
| 330 | 20230803 | 131500 | 276182675500 | 113600 | 113500 | 113900 | 113400 | 1042 |
| 331 | 20230803 | 131400 | 276064273100 | 113500 | 113800 | 113900 | 113500 | 427 |
| 332 | 20230803 | 131300 | 276015722600 | 113800 | 113700 | 113900 | 113600 | 496 |
| 333 | 20230803 | 131200 | 275959329600 | 113700 | 113700 | 113800 | 113500 | 935 |
| 334 | 20230803 | 131100 | 275853121400 | 113800 | 113500 | 113800 | 113300 | 1150 |
| 335 | 20230803 | 131000 | 275722450900 | 113500 | 113100 | 113600 | 113000 | 1465 |
| 336 | 20230803 | 130900 | 275556575000 | 113100 | 113200 | 113200 | 113000 | 1941 |
| 337 | 20230803 | 130800 | 275337145700 | 113200 | 113400 | 113400 | 113200 | 1403 |
| 338 | 20230803 | 130700 | 275178243900 | 113400 | 113400 | 113400 | 113200 | 1335 |
| 339 | 20230803 | 130600 | 275027019500 | 113300 | 113400 | 113500 | 113300 | 812 |
| 340 | 20230803 | 130500 | 274934936400 | 113500 | 113500 | 113800 | 113200 | 1772 |
| 341 | 20230803 | 130400 | 274733939400 | 113500 | 113100 | 113600 | 113100 | 349 |
| 342 | 20230803 | 130300 | 274694368500 | 113100 | 113000 | 113100 | 112800 | 2930 |
| 343 | 20230803 | 130200 | 274363383000 | 113000 | 113600 | 113700 | 112900 | 4853 |
| 344 | 20230803 | 130100 | 273813904400 | 113600 | 114000 | 114000 | 113600 | 1682 |
| 345 | 20230803 | 130000 | 273622569700 | 114000 | 114200 | 114400 | 114000 | 2730 |
| 346 | 20230803 | 125900 | 273310920500 | 114300 | 114000 | 114300 | 114000 | 1606 |
| 347 | 20230803 | 125800 | 273127464300 | 114000 | 114200 | 114300 | 114000 | 970 |
| 348 | 20230803 | 125700 | 273016809600 | 114100 | 113600 | 114100 | 113500 | 4112 |
| 349 | 20230803 | 125600 | 272548671800 | 113700 | 113500 | 113700 | 113500 | 993 |
| 350 | 20230803 | 125500 | 272435855600 | 113500 | 113500 | 113600 | 113400 | 709 |
| 351 | 20230803 | 125400 | 272355397900 | 113500 | 113500 | 113600 | 113400 | 995 |
| 352 | 20230803 | 125300 | 272242463800 | 113500 | 113600 | 113600 | 113500 | 1370 |
| 353 | 20230803 | 125200 | 272086941900 | 113600 | 113200 | 113800 | 113100 | 1977 |
| 354 | 20230803 | 125100 | 271862587300 | 113100 | 113100 | 113200 | 113100 | 681 |
| 355 | 20230803 | 125000 | 271785534900 | 113100 | 113200 | 113200 | 113000 | 738 |
| 356 | 20230803 | 124900 | 271702053800 | 113200 | 113500 | 113600 | 113000 | 1968 |
| 357 | 20230803 | 124800 | 271478700000 | 113600 | 113100 | 113600 | 113100 | 1714 |
| 358 | 20230803 | 124700 | 271284282900 | 113200 | 113000 | 113200 | 113000 | 1475 |
| 359 | 20230803 | 124600 | 271117472900 | 113000 | 112900 | 113200 | 112800 | 2274 |
| 360 | 20230803 | 124500 | 270860593200 | 112900 | 112700 | 112900 | 112700 | 1275 |
| 361 | 20230803 | 124400 | 270716732300 | 112700 | 112500 | 112800 | 112400 | 1845 |
| 362 | 20230803 | 124300 | 270509053600 | 112500 | 112500 | 112600 | 112400 | 2341 |
| 363 | 20230803 | 124200 | 270245674300 | 112500 | 112600 | 112700 | 112400 | 2280 |
| 364 | 20230803 | 124100 | 269989022800 | 112600 | 112400 | 113100 | 112400 | 3517 |
| 365 | 20230803 | 124000 | 269592953300 | 112400 | 112400 | 112500 | 112300 | 1142 |
| 366 | 20230803 | 123900 | 269464579300 | 112400 | 112200 | 112400 | 112200 | 1205 |
| 367 | 20230803 | 123800 | 269329269500 | 112200 | 112300 | 112400 | 112100 | 2100 |
| 368 | 20230803 | 123700 | 269093626200 | 112400 | 112300 | 112500 | 112200 | 3625 |
| 369 | 20230803 | 123600 | 268686301900 | 112200 | 112400 | 112500 | 112200 | 2180 |
| 370 | 20230803 | 123500 | 268441477300 | 112400 | 111900 | 112500 | 111900 | 5319 |
| 371 | 20230803 | 123400 | 267845887900 | 112000 | 112400 | 112600 | 112000 | 12813 |
| 372 | 20230803 | 123300 | 266409789800 | 112500 | 112300 | 112700 | 112300 | 3290 |
| 373 | 20230803 | 123200 | 266039682300 | 112400 | 113100 | 113100 | 112200 | 11179 |
| 374 | 20230803 | 123100 | 264780762100 | 113100 | 113200 | 113300 | 113000 | 5976 |
| 375 | 20230803 | 123000 | 264105073000 | 113300 | 114100 | 114100 | 113200 | 17395 |
| 376 | 20230803 | 122900 | 262130037100 | 114100 | 114000 | 114500 | 113900 | 1633 |
| 377 | 20230803 | 122800 | 261943662400 | 114000 | 114000 | 114100 | 113900 | 4693 |
| 378 | 20230803 | 122700 | 261408871400 | 114000 | 114200 | 114300 | 114000 | 4608 |
| 379 | 20230803 | 122600 | 260883214000 | 114200 | 114600 | 114600 | 114200 | 684 |
| 380 | 20230803 | 122500 | 260804944200 | 114500 | 114100 | 114600 | 114100 | 2040 |
| 381 | 20230803 | 122400 | 260571931300 | 114000 | 114100 | 114200 | 114000 | 7380 |
| 382 | 20230803 | 122300 | 259730250600 | 114200 | 114300 | 114300 | 114200 | 2802 |
| 383 | 20230803 | 122200 | 259410236700 | 114200 | 114300 | 114400 | 114200 | 3389 |
| 384 | 20230803 | 122100 | 259023028400 | 114300 | 114600 | 114700 | 114300 | 2605 |
| 385 | 20230803 | 122000 | 258724891900 | 114600 | 114800 | 114800 | 114500 | 1985 |
| 386 | 20230803 | 121900 | 258497460400 | 114800 | 114800 | 114900 | 114700 | 1291 |
| 387 | 20230803 | 121800 | 258349241300 | 114900 | 114700 | 115000 | 114700 | 2045 |
| 388 | 20230803 | 121700 | 258114351100 | 114800 | 114500 | 114800 | 114500 | 1653 |
| 389 | 20230803 | 121600 | 257924940900 | 114500 | 114400 | 114600 | 114400 | 1437 |
| 390 | 20230803 | 121500 | 257760399000 | 114500 | 114500 | 114600 | 114400 | 828 |
| 391 | 20230803 | 121400 | 257665594800 | 114500 | 114500 | 114600 | 114400 | 1818 |
| 392 | 20230803 | 121300 | 257457437000 | 114600 | 114600 | 114600 | 114500 | 1337 |
| 393 | 20230803 | 121200 | 257304291900 | 114600 | 114600 | 114700 | 114500 | 3331 |
| 394 | 20230803 | 121100 | 256922762000 | 114700 | 114700 | 114800 | 114600 | 1066 |
| 395 | 20230803 | 121000 | 256800470900 | 114700 | 114800 | 114900 | 114600 | 2423 |
| 396 | 20230803 | 120900 | 256522598400 | 114800 | 115000 | 115000 | 114800 | 2021 |
| 397 | 20230803 | 120800 | 256290384700 | 114900 | 115100 | 115200 | 114900 | 1898 |
| 398 | 20230803 | 120700 | 256072099900 | 115000 | 115400 | 115500 | 114900 | 4870 |
| 399 | 20230803 | 120600 | 255510903200 | 115400 | 115300 | 115500 | 115200 | 3464 |
| 400 | 20230803 | 120500 | 255111439000 | 115300 | 115100 | 115300 | 115000 | 1188 |
| 401 | 20230803 | 120400 | 254974640600 | 115100 | 115100 | 115300 | 115000 | 1416 |
| 402 | 20230803 | 120300 | 254811632400 | 115100 | 114700 | 115200 | 114700 | 1549 |
| 403 | 20230803 | 120200 | 254633441500 | 115000 | 114600 | 115000 | 114400 | 2681 |
| 404 | 20230803 | 120100 | 254326242200 | 114500 | 114800 | 114800 | 114500 | 1200 |
| 405 | 20230803 | 120000 | 254188638400 | 114700 | 114500 | 114800 | 114500 | 1038 |
| 406 | 20230803 | 115900 | 254069656400 | 114500 | 114400 | 114600 | 114400 | 1902 |
| 407 | 20230803 | 115800 | 253851882900 | 114500 | 114500 | 114500 | 114400 | 968 |
| 408 | 20230803 | 115700 | 253741125600 | 114400 | 114500 | 114500 | 114400 | 933 |
| 409 | 20230803 | 115600 | 253634349800 | 114500 | 114800 | 114800 | 114400 | 1243 |
| 410 | 20230803 | 115500 | 253491924600 | 114800 | 114800 | 114900 | 114700 | 1588 |
| 411 | 20230803 | 115400 | 253309615100 | 114800 | 115000 | 115100 | 114800 | 1318 |
| 412 | 20230803 | 115300 | 253158150400 | 115000 | 115200 | 115200 | 115000 | 713 |
| 413 | 20230803 | 115200 | 253076115700 | 115200 | 115000 | 115200 | 114800 | 1022 |
| 414 | 20230803 | 115100 | 252958575200 | 114900 | 114700 | 115100 | 114700 | 861 |
| 415 | 20230803 | 115000 | 252859719500 | 114700 | 114800 | 114800 | 114700 | 1339 |
| 416 | 20230803 | 114900 | 252706072800 | 114800 | 115100 | 115100 | 114800 | 1389 |
| 417 | 20230803 | 114800 | 252546409500 | 115100 | 115500 | 115500 | 115000 | 1970 |
| 418 | 20230803 | 114700 | 252319556500 | 115500 | 115600 | 115700 | 115400 | 1412 |
| 419 | 20230803 | 114600 | 252156311900 | 115600 | 116000 | 116000 | 115600 | 3428 |
| 420 | 20230803 | 114500 | 251759606800 | 116000 | 115300 | 116000 | 115200 | 2807 |
| 421 | 20230803 | 114400 | 251435275500 | 115300 | 115000 | 115500 | 115000 | 1129 |
| 422 | 20230803 | 114300 | 251305172100 | 115000 | 115100 | 115400 | 115000 | 2226 |
| 423 | 20230803 | 114200 | 251048899500 | 115100 | 115100 | 115200 | 114900 | 1811 |
| 424 | 20230803 | 114100 | 250840509000 | 115100 | 114600 | 115100 | 114400 | 3845 |
| 425 | 20230803 | 114000 | 250400053500 | 114600 | 114300 | 114700 | 114300 | 3193 |
| 426 | 20230803 | 113900 | 250034465300 | 114400 | 114600 | 114700 | 114300 | 2320 |
| 427 | 20230803 | 113800 | 249768977200 | 114500 | 114600 | 114800 | 114500 | 2382 |
| 428 | 20230803 | 113700 | 249496005800 | 114600 | 114700 | 114800 | 114600 | 1362 |
| 429 | 20230803 | 113600 | 249339798900 | 114700 | 115000 | 115000 | 114700 | 801 |
| 430 | 20230803 | 113500 | 249247801500 | 115000 | 114800 | 115400 | 114800 | 390 |
| 431 | 20230803 | 113400 | 249202967800 | 114800 | 114700 | 115400 | 114500 | 1793 |
| 432 | 20230803 | 113300 | 248997121600 | 114700 | 114800 | 114800 | 114600 | 2395 |
| 433 | 20230803 | 113200 | 248722566500 | 114600 | 114800 | 114900 | 114600 | 2569 |
| 434 | 20230803 | 113100 | 248427921200 | 114800 | 115100 | 115100 | 114800 | 1132 |
| 435 | 20230803 | 113000 | 248297777900 | 115200 | 114700 | 115200 | 114700 | 1348 |
| 436 | 20230803 | 112900 | 248142860600 | 114700 | 115300 | 115400 | 114600 | 4314 |
| 437 | 20230803 | 112800 | 247647164400 | 115300 | 115500 | 115600 | 115200 | 2885 |
| 438 | 20230803 | 112700 | 247314174400 | 115500 | 116300 | 116400 | 115500 | 5631 |
| 439 | 20230803 | 112600 | 246660949900 | 116300 | 116200 | 116500 | 116100 | 3424 |
| 440 | 20230803 | 112500 | 246262905400 | 116200 | 115500 | 116200 | 115400 | 6526 |
| 441 | 20230803 | 112400 | 245506228500 | 115500 | 114800 | 115700 | 114700 | 3578 |
| 442 | 20230803 | 112300 | 245093872400 | 114800 | 115000 | 115000 | 114600 | 1739 |
| 443 | 20230803 | 112200 | 244894282200 | 115000 | 114500 | 115000 | 114400 | 2139 |
| 444 | 20230803 | 112100 | 244648887400 | 114400 | 114600 | 114600 | 114300 | 1923 |
| 445 | 20230803 | 112000 | 244428876800 | 114500 | 114300 | 114500 | 114300 | 1730 |
| 446 | 20230803 | 111900 | 244230887900 | 114300 | 114200 | 114500 | 114200 | 2463 |
| 447 | 20230803 | 111800 | 243949329200 | 114200 | 114100 | 114800 | 114000 | 2168 |
| 448 | 20230803 | 111700 | 243701511900 | 114000 | 114000 | 114200 | 113900 | 4425 |
| 449 | 20230803 | 111600 | 243197045600 | 113900 | 114300 | 114300 | 113900 | 12848 |
| 450 | 20230803 | 111500 | 241732054800 | 114300 | 114800 | 114900 | 114300 | 6444 |
| 451 | 20230803 | 111400 | 240993231500 | 114900 | 114900 | 115100 | 114800 | 3892 |
| 452 | 20230803 | 111300 | 240545930700 | 114900 | 115300 | 115300 | 114900 | 2067 |
| 453 | 20230803 | 111200 | 240308074700 | 115300 | 114800 | 115500 | 114800 | 1861 |
| 454 | 20230803 | 111100 | 240093759200 | 114800 | 115000 | 115100 | 114800 | 1674 |
| 455 | 20230803 | 111000 | 239901340100 | 115000 | 115200 | 115200 | 115000 | 2004 |
| 456 | 20230803 | 110900 | 239670767800 | 115200 | 115500 | 115600 | 115200 | 2872 |
| 457 | 20230803 | 110800 | 239339250600 | 115500 | 115700 | 115800 | 115500 | 2016 |
| 458 | 20230803 | 110700 | 239106211700 | 115700 | 115600 | 115800 | 115600 | 1524 |
| 459 | 20230803 | 110600 | 238929832600 | 115500 | 116000 | 116000 | 115500 | 2539 |
| 460 | 20230803 | 110500 | 238635863700 | 115900 | 115800 | 116100 | 115700 | 3020 |
| 461 | 20230803 | 110400 | 238285851200 | 115800 | 116000 | 116100 | 115500 | 3790 |
| 462 | 20230803 | 110300 | 237847039100 | 116000 | 115300 | 116000 | 115300 | 2577 |
| 463 | 20230803 | 110200 | 237549255900 | 115300 | 115200 | 115300 | 115100 | 2700 |
| 464 | 20230803 | 110100 | 237238292000 | 115300 | 115100 | 115400 | 115000 | 2808 |
| 465 | 20230803 | 110000 | 236915061600 | 115100 | 115000 | 115300 | 115000 | 2546 |
| 466 | 20230803 | 105900 | 236621872900 | 115100 | 115000 | 115300 | 114800 | 2376 |
| 467 | 20230803 | 105800 | 236348618500 | 115000 | 114200 | 115000 | 114200 | 3267 |
| 468 | 20230803 | 105700 | 235974473200 | 114200 | 114100 | 114300 | 114100 | 4994 |
| 469 | 20230803 | 105600 | 235404354800 | 114100 | 115000 | 115000 | 114100 | 8479 |
| 470 | 20230803 | 105500 | 234434223200 | 115000 | 115300 | 115300 | 115000 | 2607 |
| 471 | 20230803 | 105400 | 234134242400 | 115300 | 116300 | 116500 | 115300 | 6493 |
| 472 | 20230803 | 105300 | 233383321200 | 116500 | 115800 | 116900 | 115800 | 9647 |
| 473 | 20230803 | 105200 | 232257743500 | 115800 | 115300 | 116900 | 114900 | 5557 |
| 474 | 20230803 | 105100 | 231616055100 | 115300 | 114800 | 115400 | 114800 | 3693 |
| 475 | 20230803 | 105000 | 231190991600 | 114900 | 114800 | 114900 | 114700 | 3652 |
| 476 | 20230803 | 104900 | 230771760900 | 114800 | 114900 | 115100 | 114800 | 4708 |
| 477 | 20230803 | 104800 | 230230533000 | 114900 | 115400 | 115400 | 114800 | 3935 |
| 478 | 20230803 | 104700 | 229777900300 | 115400 | 114800 | 115400 | 114800 | 3703 |
| 479 | 20230803 | 104600 | 229351591300 | 114700 | 114800 | 115000 | 114500 | 5979 |
| 480 | 20230803 | 104500 | 228665796100 | 114900 | 114300 | 115000 | 114000 | 12214 |
| 481 | 20230803 | 104400 | 227270522800 | 114400 | 114700 | 114800 | 114100 | 9439 |
| 482 | 20230803 | 104300 | 226190814900 | 114700 | 115100 | 115200 | 114400 | 19225 |
| 483 | 20230803 | 104200 | 223983521300 | 115200 | 116300 | 116300 | 115100 | 9069 |
| 484 | 20230803 | 104100 | 222935252300 | 116300 | 117100 | 117300 | 116300 | 5524 |
| 485 | 20230803 | 104000 | 222289677700 | 117100 | 117300 | 117500 | 117000 | 4557 |
| 486 | 20230803 | 103900 | 221755301600 | 117400 | 116100 | 117500 | 116100 | 5674 |
| 487 | 20230803 | 103800 | 221091990000 | 116500 | 115900 | 116500 | 115400 | 7441 |
| 488 | 20230803 | 103700 | 220228645300 | 115900 | 115800 | 115900 | 115200 | 18798 |
| 489 | 20230803 | 103600 | 218057672000 | 115700 | 117000 | 117100 | 115700 | 20948 |
| 490 | 20230803 | 103500 | 215617640000 | 117100 | 117600 | 117600 | 117000 | 8012 |
| 491 | 20230803 | 103400 | 214678082300 | 117600 | 117400 | 118000 | 117300 | 5113 |
| 492 | 20230803 | 103300 | 214076737300 | 117300 | 117100 | 117500 | 117000 | 4676 |
| 493 | 20230803 | 103200 | 213528867400 | 117000 | 117400 | 117500 | 117000 | 12052 |
| 494 | 20230803 | 103100 | 212117002500 | 117400 | 118200 | 118300 | 117400 | 9941 |
| 495 | 20230803 | 103000 | 210945065400 | 118300 | 118300 | 118400 | 118100 | 4377 |
| 496 | 20230803 | 102900 | 210427399200 | 118300 | 117800 | 118800 | 117600 | 6278 |
| 497 | 20230803 | 102800 | 209685200900 | 117700 | 117700 | 118000 | 117100 | 7339 |
| 498 | 20230803 | 102700 | 208821822400 | 117600 | 117900 | 117900 | 117000 | 17253 |
| 499 | 20230803 | 102600 | 206795723200 | 117800 | 118700 | 119200 | 117800 | 8840 |
| 500 | 20230803 | 102500 | 205747692500 | 118700 | 117500 | 118900 | 117500 | 7791 |
| 501 | 20230803 | 102400 | 204827389000 | 117500 | 119100 | 119200 | 117500 | 21020 |
| 502 | 20230803 | 102300 | 202342487800 | 119100 | 119100 | 119500 | 118800 | 5382 |
| 503 | 20230803 | 102200 | 201701259000 | 119100 | 119300 | 119400 | 118200 | 26117 |
| 504 | 20230803 | 102100 | 198598140300 | 119400 | 120800 | 120900 | 119300 | 21866 |
| 505 | 20230803 | 102000 | 195972567800 | 120800 | 121000 | 121100 | 120800 | 1988 |
| 506 | 20230803 | 101900 | 195732142800 | 121000 | 121100 | 121200 | 120800 | 4607 |
| 507 | 20230803 | 101800 | 195174541800 | 121100 | 121200 | 121400 | 121000 | 4217 |
| 508 | 20230803 | 101700 | 194663675700 | 121200 | 121200 | 121300 | 121000 | 2606 |
| 509 | 20230803 | 101600 | 194347976400 | 121100 | 120700 | 121400 | 120500 | 4062 |
| 510 | 20230803 | 101500 | 193857248800 | 120700 | 120800 | 120900 | 120600 | 3728 |
| 511 | 20230803 | 101400 | 193406971700 | 120800 | 120900 | 121100 | 120700 | 3769 |
| 512 | 20230803 | 101300 | 192951485300 | 120800 | 121500 | 121800 | 120800 | 7547 |
| 513 | 20230803 | 101200 | 192036255300 | 121500 | 120200 | 121800 | 120100 | 6672 |
| 514 | 20230803 | 101100 | 191228793100 | 120200 | 121200 | 121300 | 120100 | 21128 |
| 515 | 20230803 | 101000 | 188679819900 | 121300 | 122100 | 122200 | 121000 | 12612 |
| 516 | 20230803 | 100900 | 187146331300 | 122200 | 122200 | 122400 | 122100 | 3052 |
| 517 | 20230803 | 100800 | 186773256000 | 122200 | 122200 | 122500 | 122100 | 5001 |
| 518 | 20230803 | 100700 | 186161781000 | 122200 | 122200 | 122500 | 122200 | 4163 |
| 519 | 20230803 | 100600 | 185652837700 | 122200 | 123300 | 123300 | 122200 | 8573 |
| 520 | 20230803 | 100500 | 184600593400 | 123300 | 123100 | 123400 | 123000 | 4516 |
| 521 | 20230803 | 100400 | 184044070100 | 123100 | 122600 | 123200 | 122500 | 5496 |
| 522 | 20230803 | 100300 | 183368531800 | 122600 | 122200 | 122600 | 122200 | 5618 |
| 523 | 20230803 | 100200 | 182681225900 | 122400 | 122900 | 122900 | 122200 | 12826 |
| 524 | 20230803 | 100100 | 181108028400 | 122900 | 122900 | 123000 | 122700 | 9876 |
| 525 | 20230803 | 100000 | 179894718000 | 122900 | 122100 | 123100 | 121900 | 18781 |
| 526 | 20230803 | 095900 | 177597265600 | 122100 | 121300 | 122600 | 120900 | 17119 |
| 527 | 20230803 | 095800 | 175520509300 | 121200 | 121700 | 121800 | 121200 | 17069 |
| 528 | 20230803 | 095700 | 173446236000 | 121800 | 122600 | 122600 | 121700 | 17604 |
| 529 | 20230803 | 095600 | 171296663800 | 122600 | 122900 | 123000 | 122500 | 11578 |
| 530 | 20230803 | 095500 | 169875873800 | 122900 | 123100 | 123100 | 122500 | 11082 |
| 531 | 20230803 | 095400 | 168516644600 | 123100 | 123200 | 123400 | 122500 | 18149 |
| 532 | 20230803 | 095300 | 166284649800 | 123300 | 124000 | 124100 | 123100 | 14676 |
| 533 | 20230803 | 095200 | 164470923400 | 124000 | 124500 | 124600 | 124000 | 11176 |
| 534 | 20230803 | 095100 | 163082729500 | 124500 | 124300 | 124600 | 124200 | 8399 |
| 535 | 20230803 | 095000 | 162037749300 | 124200 | 124900 | 125000 | 124100 | 15742 |
| 536 | 20230803 | 094900 | 160077992000 | 124900 | 125400 | 125700 | 124700 | 19111 |
| 537 | 20230803 | 094800 | 157687277700 | 125300 | 126200 | 126300 | 125300 | 15815 |
| 538 | 20230803 | 094700 | 155698084000 | 126200 | 126200 | 127100 | 126100 | 14589 |
| 539 | 20230803 | 094600 | 153850789000 | 126100 | 127200 | 127200 | 125500 | 24675 |
| 540 | 20230803 | 094500 | 150734536300 | 127100 | 127700 | 127800 | 127100 | 21507 |
| 541 | 20230803 | 094400 | 147992323700 | 127700 | 127600 | 128700 | 127500 | 32367 |
| 542 | 20230803 | 094300 | 143840574600 | 127700 | 127000 | 128200 | 127000 | 27374 |
| 543 | 20230803 | 094200 | 140342023400 | 127100 | 127500 | 128400 | 127000 | 49482 |
| 544 | 20230803 | 094100 | 134011488100 | 127500 | 125900 | 127600 | 125700 | 26584 |
| 545 | 20230803 | 094000 | 130640658500 | 125900 | 126800 | 126900 | 125800 | 25523 |
| 546 | 20230803 | 093900 | 127414251100 | 126800 | 125500 | 127300 | 125300 | 59912 |
| 547 | 20230803 | 093800 | 119842207500 | 125500 | 124500 | 125600 | 124300 | 25723 |
| 548 | 20230803 | 093700 | 116627673700 | 124500 | 124000 | 124600 | 123800 | 8486 |
| 549 | 20230803 | 093600 | 115574222300 | 123900 | 123900 | 124400 | 123600 | 8356 |
| 550 | 20230803 | 093500 | 114538705800 | 123900 | 123700 | 124900 | 123500 | 16458 |
| 551 | 20230803 | 093400 | 112490726600 | 123600 | 124100 | 124200 | 123500 | 9619 |
| 552 | 20230803 | 093300 | 111300136300 | 124100 | 124100 | 124300 | 123800 | 9107 |
| 553 | 20230803 | 093200 | 110171077200 | 124000 | 123600 | 124700 | 123600 | 15567 |
| 554 | 20230803 | 093100 | 108239189700 | 123600 | 122500 | 123700 | 122500 | 11242 |
| 555 | 20230803 | 093000 | 106854636100 | 122600 | 121800 | 122600 | 121500 | 9338 |
| 556 | 20230803 | 092900 | 105718395500 | 121700 | 122100 | 122700 | 121700 | 8055 |
| 557 | 20230803 | 092800 | 104735197700 | 122300 | 122600 | 123100 | 122100 | 9666 |
| 558 | 20230803 | 092700 | 103551087700 | 122700 | 122900 | 123700 | 122400 | 17643 |
| 559 | 20230803 | 092600 | 101383023900 | 122900 | 121800 | 123000 | 121500 | 11373 |
| 560 | 20230803 | 092500 | 99995326500 | 121700 | 123600 | 123700 | 121700 | 24384 |
| 561 | 20230803 | 092400 | 97004591800 | 123500 | 124200 | 124400 | 123400 | 12759 |
| 562 | 20230803 | 092300 | 95425527600 | 124200 | 124500 | 124500 | 124200 | 11389 |
| 563 | 20230803 | 092200 | 94009343400 | 124400 | 125300 | 125800 | 124300 | 23335 |
| 564 | 20230803 | 092100 | 91087525700 | 125300 | 124800 | 125300 | 124400 | 21907 |
| 565 | 20230803 | 092000 | 88352370400 | 124800 | 122700 | 125000 | 122300 | 27938 |
| 566 | 20230803 | 091900 | 84891669900 | 122800 | 124400 | 124500 | 122600 | 26890 |
| 567 | 20230803 | 091800 | 81565647100 | 124300 | 125000 | 125400 | 124200 | 39066 |
| 568 | 20230803 | 091700 | 76692388500 | 124900 | 125000 | 125900 | 124800 | 42324 |
| 569 | 20230803 | 091600 | 71387885700 | 125100 | 125900 | 126200 | 123700 | 58677 |
| 570 | 20230803 | 091500 | 64049447400 | 125800 | 123300 | 125900 | 123100 | 64568 |
| 571 | 20230803 | 091400 | 56003396000 | 123300 | 122900 | 123400 | 122200 | 32741 |
| 572 | 20230803 | 091300 | 51976995800 | 122900 | 120900 | 123400 | 120900 | 35841 |
| 573 | 20230803 | 091200 | 47583235200 | 120900 | 120400 | 121000 | 120100 | 11192 |
| 574 | 20230803 | 091100 | 46234781800 | 120400 | 120800 | 120900 | 119900 | 12020 |
| 575 | 20230803 | 091000 | 44789275500 | 120800 | 121800 | 121800 | 120800 | 22552 |
| 576 | 20230803 | 090900 | 42054388300 | 121700 | 122200 | 122600 | 121600 | 22693 |
| 577 | 20230803 | 090800 | 39284043800 | 122200 | 121600 | 122300 | 121300 | 22005 |
| 578 | 20230803 | 090700 | 36606712900 | 121600 | 120700 | 121800 | 120600 | 21330 |
| 579 | 20230803 | 090600 | 34020081300 | 120700 | 119600 | 120800 | 119100 | 19880 |
| 580 | 20230803 | 090500 | 31637310700 | 119700 | 118800 | 119800 | 118400 | 16015 |
| 581 | 20230803 | 090400 | 29725797900 | 118500 | 120800 | 120900 | 118100 | 28841 |
| 582 | 20230803 | 090300 | 26275089200 | 120900 | 120800 | 121700 | 120200 | 20619 |
| 583 | 20230803 | 090200 | 23780146000 | 121000 | 122700 | 123500 | 120200 | 42856 |
| 584 | 20230803 | 090100 | 18548968700 | 122700 | 121600 | 123600 | 121500 | 55013 |
| 585 | 20230803 | 090000 | 11785063200 | 121600 | 122100 | 123000 | 121300 | 92031 |