34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 184400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 3 | 20230804 | 184300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 4 | 20230804 | 184200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 5 | 20230804 | 184100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 6 | 20230804 | 184000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 7 | 20230804 | 183900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 8 | 20230804 | 183800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 9 | 20230804 | 183700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 10 | 20230804 | 183600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 11 | 20230804 | 183500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 12 | 20230804 | 183400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 13 | 20230804 | 183300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 14 | 20230804 | 183200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 15 | 20230804 | 183100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 16 | 20230804 | 183000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 17 | 20230804 | 182900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 18 | 20230804 | 182800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 19 | 20230804 | 182700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 20 | 20230804 | 182600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 21 | 20230804 | 182500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 22 | 20230804 | 182400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 23 | 20230804 | 182300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 24 | 20230804 | 182200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 25 | 20230804 | 182100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 26 | 20230804 | 182000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 27 | 20230804 | 181900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 28 | 20230804 | 181800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 29 | 20230804 | 181700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 30 | 20230804 | 181600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 31 | 20230804 | 181500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 32 | 20230804 | 181400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 33 | 20230804 | 181300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 34 | 20230804 | 181200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 35 | 20230804 | 181100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 36 | 20230804 | 181000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 37 | 20230804 | 180900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 38 | 20230804 | 180800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 39 | 20230804 | 180700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 40 | 20230804 | 180600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 41 | 20230804 | 180500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 42 | 20230804 | 180400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 43 | 20230804 | 180300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 44 | 20230804 | 180200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 45 | 20230804 | 180100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 46 | 20230804 | 180000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 47 | 20230804 | 175900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 48 | 20230804 | 175800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 49 | 20230804 | 175700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 50 | 20230804 | 175600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 51 | 20230804 | 175500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 52 | 20230804 | 175400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 53 | 20230804 | 175300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 54 | 20230804 | 175200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 55 | 20230804 | 175100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 56 | 20230804 | 175000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 57 | 20230804 | 174900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 58 | 20230804 | 174800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 59 | 20230804 | 174700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 60 | 20230804 | 174600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 61 | 20230804 | 174500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 62 | 20230804 | 174400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 63 | 20230804 | 174300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 64 | 20230804 | 174200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 65 | 20230804 | 174100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 66 | 20230804 | 174000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 67 | 20230804 | 173900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 68 | 20230804 | 173800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 69 | 20230804 | 173700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 70 | 20230804 | 173600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 71 | 20230804 | 173500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 72 | 20230804 | 173400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 73 | 20230804 | 173300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 74 | 20230804 | 173200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 75 | 20230804 | 173100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 76 | 20230804 | 173000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 77 | 20230804 | 172900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 78 | 20230804 | 172800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 79 | 20230804 | 172700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 80 | 20230804 | 172600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 81 | 20230804 | 172500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 82 | 20230804 | 172400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 83 | 20230804 | 172300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 84 | 20230804 | 172200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 85 | 20230804 | 172100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 86 | 20230804 | 172000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 87 | 20230804 | 171900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 88 | 20230804 | 171800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 89 | 20230804 | 171700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 90 | 20230804 | 171600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 91 | 20230804 | 171500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 92 | 20230804 | 171400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 93 | 20230804 | 171300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 94 | 20230804 | 171200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 95 | 20230804 | 171100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 96 | 20230804 | 171000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 97 | 20230804 | 170900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 98 | 20230804 | 170800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 99 | 20230804 | 170700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 100 | 20230804 | 170600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 101 | 20230804 | 170500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 102 | 20230804 | 170400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 103 | 20230804 | 170300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 104 | 20230804 | 170200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 105 | 20230804 | 170100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 106 | 20230804 | 170000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 107 | 20230804 | 165900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 108 | 20230804 | 165800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 109 | 20230804 | 165700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 110 | 20230804 | 165600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 111 | 20230804 | 165500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 112 | 20230804 | 165400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 113 | 20230804 | 165300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 114 | 20230804 | 165200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 115 | 20230804 | 165100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 116 | 20230804 | 165000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 117 | 20230804 | 164900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 118 | 20230804 | 164800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 119 | 20230804 | 164700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 120 | 20230804 | 164600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 121 | 20230804 | 164500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 122 | 20230804 | 164400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 123 | 20230804 | 164300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 124 | 20230804 | 164200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 125 | 20230804 | 164100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 126 | 20230804 | 164000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 127 | 20230804 | 163900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 128 | 20230804 | 163800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 129 | 20230804 | 163700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 130 | 20230804 | 163600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 131 | 20230804 | 163500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 132 | 20230804 | 163400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 133 | 20230804 | 163300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 134 | 20230804 | 163200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 135 | 20230804 | 163100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 136 | 20230804 | 163000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 137 | 20230804 | 162900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 138 | 20230804 | 162800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 139 | 20230804 | 162700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 140 | 20230804 | 162600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 141 | 20230804 | 162500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 142 | 20230804 | 162400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 143 | 20230804 | 162300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 144 | 20230804 | 162200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 145 | 20230804 | 162100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 146 | 20230804 | 162000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 147 | 20230804 | 161900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 148 | 20230804 | 161800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 149 | 20230804 | 161700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 150 | 20230804 | 161600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 151 | 20230804 | 161500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 152 | 20230804 | 161400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 153 | 20230804 | 161300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 154 | 20230804 | 161200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 155 | 20230804 | 161100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 156 | 20230804 | 161000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 157 | 20230804 | 160900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 158 | 20230804 | 160800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 159 | 20230804 | 160700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 160 | 20230804 | 160600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 161 | 20230804 | 160500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 162 | 20230804 | 160400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 163 | 20230804 | 160300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 164 | 20230804 | 160200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 165 | 20230804 | 160100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 166 | 20230804 | 160000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 167 | 20230804 | 155900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 168 | 20230804 | 155800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 169 | 20230804 | 155700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 170 | 20230804 | 155600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 171 | 20230804 | 155500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 172 | 20230804 | 155400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 173 | 20230804 | 155300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 174 | 20230804 | 155200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 175 | 20230804 | 155100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 176 | 20230804 | 155000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 177 | 20230804 | 154900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 178 | 20230804 | 154800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 179 | 20230804 | 154700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 180 | 20230804 | 154600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 181 | 20230804 | 154500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 182 | 20230804 | 154400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 183 | 20230804 | 154300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 184 | 20230804 | 154200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 185 | 20230804 | 154100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 186 | 20230804 | 154000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 187 | 20230804 | 153900 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 188 | 20230804 | 153800 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 189 | 20230804 | 153700 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 190 | 20230804 | 153600 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 191 | 20230804 | 153500 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 192 | 20230804 | 153400 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 193 | 20230804 | 153300 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 194 | 20230804 | 153200 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 195 | 20230804 | 153100 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 196 | 20230804 | 153000 | 97408194400 | 112600 | 112600 | 112600 | 112600 | 15127 |
| 197 | 20230804 | 152900 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 198 | 20230804 | 152800 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 199 | 20230804 | 152700 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 200 | 20230804 | 152600 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 201 | 20230804 | 152500 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 202 | 20230804 | 152400 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 203 | 20230804 | 152300 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 204 | 20230804 | 152200 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 205 | 20230804 | 152100 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20230804 | 152000 | 95704894200 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20230804 | 151900 | 95704894200 | 112500 | 112500 | 112500 | 112400 | 4696 |
| 208 | 20230804 | 151800 | 95176741000 | 112400 | 112400 | 112600 | 112400 | 6183 |
| 209 | 20230804 | 151700 | 94481270400 | 112500 | 112600 | 112600 | 112400 | 3870 |
| 210 | 20230804 | 151600 | 94045886200 | 112600 | 112400 | 112900 | 112400 | 4788 |
| 211 | 20230804 | 151500 | 93506824000 | 112400 | 112100 | 112600 | 112100 | 3402 |
| 212 | 20230804 | 151400 | 93124788300 | 112100 | 112300 | 112400 | 112000 | 6737 |
| 213 | 20230804 | 151300 | 92368985900 | 112300 | 112600 | 112700 | 112200 | 7502 |
| 214 | 20230804 | 151200 | 91525805500 | 112600 | 112700 | 112800 | 112600 | 2962 |
| 215 | 20230804 | 151100 | 91192152600 | 112700 | 112800 | 112800 | 112600 | 3218 |
| 216 | 20230804 | 151000 | 90829441200 | 112800 | 112700 | 112900 | 112700 | 2130 |
| 217 | 20230804 | 150900 | 90589205700 | 112800 | 112900 | 112900 | 112700 | 2200 |
| 218 | 20230804 | 150800 | 90341009400 | 112800 | 112600 | 113000 | 112600 | 5226 |
| 219 | 20230804 | 150700 | 89751726000 | 112600 | 112900 | 113000 | 112600 | 6286 |
| 220 | 20230804 | 150600 | 89042431000 | 112900 | 112900 | 113000 | 112800 | 5807 |
| 221 | 20230804 | 150500 | 88387022800 | 112900 | 113100 | 113200 | 112900 | 4534 |
| 222 | 20230804 | 150400 | 87874666100 | 113200 | 113000 | 113300 | 113000 | 1907 |
| 223 | 20230804 | 150300 | 87658913500 | 113100 | 113000 | 113100 | 112900 | 7539 |
| 224 | 20230804 | 150200 | 86807016800 | 113000 | 113300 | 113300 | 113000 | 5062 |
| 225 | 20230804 | 150100 | 86234475900 | 113300 | 113300 | 113500 | 113200 | 4443 |
| 226 | 20230804 | 150000 | 85730996600 | 113300 | 113200 | 113300 | 113100 | 5477 |
| 227 | 20230804 | 145900 | 85111308800 | 113100 | 113400 | 113400 | 113100 | 5690 |
| 228 | 20230804 | 145800 | 84467115200 | 113400 | 113500 | 113500 | 113300 | 2603 |
| 229 | 20230804 | 145700 | 84172014700 | 113500 | 113800 | 113800 | 113400 | 4761 |
| 230 | 20230804 | 145600 | 83631351600 | 113700 | 114000 | 114000 | 113700 | 2087 |
| 231 | 20230804 | 145500 | 83393914900 | 113900 | 113700 | 114000 | 113700 | 2133 |
| 232 | 20230804 | 145400 | 83151031500 | 113800 | 113900 | 113900 | 113700 | 758 |
| 233 | 20230804 | 145300 | 83064798400 | 113900 | 113900 | 113900 | 113700 | 919 |
| 234 | 20230804 | 145200 | 82960239800 | 113800 | 113900 | 113900 | 113700 | 1646 |
| 235 | 20230804 | 145100 | 82772905200 | 113800 | 113800 | 113900 | 113800 | 737 |
| 236 | 20230804 | 145000 | 82689021500 | 113900 | 114000 | 114100 | 113900 | 787 |
| 237 | 20230804 | 144900 | 82599374500 | 114000 | 114000 | 114100 | 113900 | 231 |
| 238 | 20230804 | 144800 | 82573048700 | 113900 | 113700 | 114200 | 113700 | 1548 |
| 239 | 20230804 | 144700 | 82396681100 | 113900 | 113700 | 113900 | 113700 | 1210 |
| 240 | 20230804 | 144600 | 82259058100 | 113800 | 113900 | 114000 | 113700 | 1160 |
| 241 | 20230804 | 144500 | 82127029100 | 113900 | 113900 | 114000 | 113800 | 737 |
| 242 | 20230804 | 144400 | 82043089000 | 113900 | 114000 | 114100 | 113900 | 746 |
| 243 | 20230804 | 144300 | 81958079000 | 114000 | 113700 | 114000 | 113700 | 894 |
| 244 | 20230804 | 144200 | 81856261100 | 113800 | 113900 | 113900 | 113600 | 2289 |
| 245 | 20230804 | 144100 | 81595926800 | 113900 | 114000 | 114000 | 113800 | 1662 |
| 246 | 20230804 | 144000 | 81406658600 | 114000 | 114100 | 114200 | 114000 | 2453 |
| 247 | 20230804 | 143900 | 81126934300 | 114100 | 114200 | 114200 | 114100 | 465 |
| 248 | 20230804 | 143800 | 81073866200 | 114200 | 114100 | 114300 | 114100 | 809 |
| 249 | 20230804 | 143700 | 80981508400 | 114200 | 114200 | 114200 | 114100 | 806 |
| 250 | 20230804 | 143600 | 80889515100 | 114300 | 114100 | 114300 | 114100 | 392 |
| 251 | 20230804 | 143500 | 80844753200 | 114100 | 114000 | 114200 | 114000 | 540 |
| 252 | 20230804 | 143400 | 80783127700 | 114100 | 114100 | 114200 | 114000 | 668 |
| 253 | 20230804 | 143300 | 80706906300 | 114100 | 114300 | 114300 | 114100 | 336 |
| 254 | 20230804 | 143200 | 80668537400 | 114300 | 113900 | 114300 | 113900 | 1694 |
| 255 | 20230804 | 143100 | 80475401800 | 114000 | 113800 | 114100 | 113700 | 1429 |
| 256 | 20230804 | 143000 | 80312633900 | 113800 | 114100 | 114200 | 113600 | 5181 |
| 257 | 20230804 | 142900 | 79722606200 | 114100 | 114200 | 114200 | 114000 | 3597 |
| 258 | 20230804 | 142800 | 79312161100 | 114200 | 114400 | 114500 | 114200 | 2338 |
| 259 | 20230804 | 142700 | 79044946000 | 114400 | 114300 | 114500 | 114300 | 1102 |
| 260 | 20230804 | 142600 | 78918909100 | 114300 | 114600 | 114600 | 114300 | 3660 |
| 261 | 20230804 | 142500 | 78499974300 | 114500 | 114700 | 114800 | 114500 | 2371 |
| 262 | 20230804 | 142400 | 78228162100 | 114700 | 114800 | 114800 | 114600 | 832 |
| 263 | 20230804 | 142300 | 78132722700 | 114700 | 114800 | 114800 | 114600 | 943 |
| 264 | 20230804 | 142200 | 78024561700 | 114800 | 114900 | 114900 | 114700 | 427 |
| 265 | 20230804 | 142100 | 77975544700 | 114900 | 114800 | 114900 | 114700 | 655 |
| 266 | 20230804 | 142000 | 77900357600 | 114800 | 114800 | 114900 | 114700 | 312 |
| 267 | 20230804 | 141900 | 77864550900 | 114700 | 114600 | 114800 | 114600 | 767 |
| 268 | 20230804 | 141800 | 77776549200 | 114600 | 114700 | 114700 | 114600 | 882 |
| 269 | 20230804 | 141700 | 77675445900 | 114700 | 114800 | 114800 | 114600 | 722 |
| 270 | 20230804 | 141600 | 77592634400 | 114800 | 114700 | 114800 | 114600 | 839 |
| 271 | 20230804 | 141500 | 77496423800 | 114700 | 114600 | 114800 | 114600 | 530 |
| 272 | 20230804 | 141400 | 77435634400 | 114600 | 114700 | 114700 | 114600 | 589 |
| 273 | 20230804 | 141300 | 77368132200 | 114700 | 114700 | 114700 | 114600 | 1131 |
| 274 | 20230804 | 141200 | 77238477200 | 114700 | 114700 | 114800 | 114700 | 388 |
| 275 | 20230804 | 141100 | 77193971300 | 114800 | 114600 | 114800 | 114600 | 1017 |
| 276 | 20230804 | 141000 | 77077380100 | 114600 | 114800 | 114800 | 114600 | 1599 |
| 277 | 20230804 | 140900 | 76894013100 | 114700 | 115000 | 115000 | 114700 | 956 |
| 278 | 20230804 | 140800 | 76784229200 | 115000 | 115100 | 115100 | 114900 | 564 |
| 279 | 20230804 | 140700 | 76719366000 | 115100 | 114900 | 115100 | 114900 | 630 |
| 280 | 20230804 | 140600 | 76646929000 | 115000 | 115000 | 115000 | 114900 | 197 |
| 281 | 20230804 | 140500 | 76624290600 | 115000 | 115000 | 115000 | 114900 | 141 |
| 282 | 20230804 | 140400 | 76608085100 | 114900 | 114900 | 115000 | 114800 | 1417 |
| 283 | 20230804 | 140300 | 76445348100 | 114900 | 115000 | 115100 | 114900 | 286 |
| 284 | 20230804 | 140200 | 76412455200 | 115100 | 114900 | 115100 | 114800 | 779 |
| 285 | 20230804 | 140100 | 76322950100 | 114800 | 115000 | 115000 | 114800 | 4894 |
| 286 | 20230804 | 140000 | 75760393600 | 115000 | 115200 | 115200 | 115000 | 3295 |
| 287 | 20230804 | 135900 | 75381402500 | 115100 | 115100 | 115200 | 115100 | 524 |
| 288 | 20230804 | 135800 | 75321087800 | 115100 | 115100 | 115200 | 115100 | 474 |
| 289 | 20230804 | 135700 | 75266521500 | 115100 | 115100 | 115200 | 115100 | 251 |
| 290 | 20230804 | 135600 | 75237615400 | 115100 | 115100 | 115200 | 115000 | 805 |
| 291 | 20230804 | 135500 | 75144957000 | 115100 | 115100 | 115200 | 115100 | 307 |
| 292 | 20230804 | 135400 | 75109619300 | 115100 | 115200 | 115200 | 115100 | 431 |
| 293 | 20230804 | 135300 | 75059998300 | 115100 | 115100 | 115200 | 115000 | 334 |
| 294 | 20230804 | 135200 | 75021559400 | 115000 | 115300 | 115300 | 115000 | 1340 |
| 295 | 20230804 | 135100 | 74867323100 | 115300 | 115200 | 115300 | 115200 | 106 |
| 296 | 20230804 | 135000 | 74855109600 | 115300 | 115200 | 115300 | 115100 | 234 |
| 297 | 20230804 | 134900 | 74828150000 | 115100 | 115200 | 115200 | 115100 | 493 |
| 298 | 20230804 | 134800 | 74771376100 | 115200 | 115300 | 115300 | 115200 | 333 |
| 299 | 20230804 | 134700 | 74733011400 | 115200 | 115200 | 115300 | 115200 | 134 |
| 300 | 20230804 | 134600 | 74717572000 | 115200 | 115200 | 115400 | 115100 | 1110 |
| 301 | 20230804 | 134500 | 74589698600 | 115300 | 115300 | 115400 | 115200 | 485 |
| 302 | 20230804 | 134400 | 74533757000 | 115300 | 115300 | 115400 | 115300 | 394 |
| 303 | 20230804 | 134300 | 74488326500 | 115300 | 115200 | 115400 | 115200 | 473 |
| 304 | 20230804 | 134200 | 74433798400 | 115200 | 115200 | 115300 | 115100 | 598 |
| 305 | 20230804 | 134100 | 74364897200 | 115100 | 115100 | 115300 | 115100 | 245 |
| 306 | 20230804 | 134000 | 74336688200 | 115100 | 115300 | 115300 | 115100 | 219 |
| 307 | 20230804 | 133900 | 74311456700 | 115300 | 115300 | 115300 | 115100 | 900 |
| 308 | 20230804 | 133800 | 74207775400 | 115300 | 115100 | 115300 | 115000 | 842 |
| 309 | 20230804 | 133700 | 74110797700 | 115000 | 115200 | 115200 | 115000 | 854 |
| 310 | 20230804 | 133600 | 74012543700 | 115200 | 115200 | 115300 | 115100 | 1640 |
| 311 | 20230804 | 133500 | 73823640900 | 115200 | 115200 | 115300 | 115100 | 1010 |
| 312 | 20230804 | 133400 | 73707290100 | 115300 | 115100 | 115300 | 115100 | 620 |
| 313 | 20230804 | 133300 | 73635859300 | 115100 | 115200 | 115200 | 115100 | 607 |
| 314 | 20230804 | 133200 | 73565965600 | 115200 | 115300 | 115400 | 115200 | 376 |
| 315 | 20230804 | 133100 | 73522626500 | 115300 | 115400 | 115500 | 115300 | 168 |
| 316 | 20230804 | 133000 | 73503248200 | 115300 | 115100 | 115600 | 115000 | 1176 |
| 317 | 20230804 | 132900 | 73367675400 | 115100 | 115300 | 115300 | 115000 | 1057 |
| 318 | 20230804 | 132800 | 73245943100 | 115200 | 115400 | 115500 | 115200 | 698 |
| 319 | 20230804 | 132700 | 73165492300 | 115500 | 115300 | 115500 | 115300 | 488 |
| 320 | 20230804 | 132600 | 73109173000 | 115400 | 115300 | 115500 | 115300 | 429 |
| 321 | 20230804 | 132500 | 73059674100 | 115300 | 115300 | 115400 | 115300 | 431 |
| 322 | 20230804 | 132400 | 73009960300 | 115300 | 115400 | 115400 | 115300 | 729 |
| 323 | 20230804 | 132300 | 72925860200 | 115500 | 115800 | 115900 | 115400 | 1426 |
| 324 | 20230804 | 132200 | 72760993400 | 115900 | 116000 | 116000 | 115800 | 331 |
| 325 | 20230804 | 132100 | 72722629100 | 115900 | 116100 | 116100 | 115900 | 477 |
| 326 | 20230804 | 132000 | 72667321500 | 116000 | 115800 | 116100 | 115800 | 686 |
| 327 | 20230804 | 131900 | 72587761800 | 115800 | 115900 | 116000 | 115800 | 709 |
| 328 | 20230804 | 131800 | 72505622400 | 115900 | 116000 | 116100 | 115900 | 843 |
| 329 | 20230804 | 131700 | 72407845000 | 116000 | 116100 | 116100 | 116000 | 415 |
| 330 | 20230804 | 131600 | 72359698500 | 116000 | 116000 | 116100 | 116000 | 220 |
| 331 | 20230804 | 131500 | 72334176900 | 116000 | 116000 | 116100 | 116000 | 117 |
| 332 | 20230804 | 131400 | 72320603000 | 116000 | 116000 | 116100 | 115900 | 571 |
| 333 | 20230804 | 131300 | 72254368600 | 116000 | 116100 | 116100 | 115900 | 321 |
| 334 | 20230804 | 131200 | 72217132200 | 115900 | 116300 | 116300 | 115900 | 256 |
| 335 | 20230804 | 131100 | 72187410800 | 116200 | 116100 | 116300 | 116100 | 555 |
| 336 | 20230804 | 131000 | 72122964500 | 116300 | 116200 | 116300 | 116100 | 818 |
| 337 | 20230804 | 130900 | 72027868500 | 116200 | 116300 | 116400 | 116200 | 461 |
| 338 | 20230804 | 130800 | 71974260100 | 116200 | 116300 | 116400 | 116100 | 1111 |
| 339 | 20230804 | 130700 | 71845090400 | 116200 | 116100 | 116200 | 115800 | 1512 |
| 340 | 20230804 | 130600 | 71669581400 | 116100 | 116200 | 116300 | 116100 | 260 |
| 341 | 20230804 | 130500 | 71639369400 | 116300 | 116200 | 116300 | 116100 | 535 |
| 342 | 20230804 | 130400 | 71577179000 | 116200 | 116300 | 116300 | 116200 | 490 |
| 343 | 20230804 | 130300 | 71520232700 | 116400 | 116400 | 116500 | 116200 | 986 |
| 344 | 20230804 | 130200 | 71405502600 | 116400 | 116400 | 116500 | 116300 | 760 |
| 345 | 20230804 | 130100 | 71317017100 | 116500 | 115900 | 116500 | 115800 | 4920 |
| 346 | 20230804 | 130000 | 70745397900 | 115900 | 115900 | 116000 | 115900 | 910 |
| 347 | 20230804 | 125900 | 70639919700 | 116000 | 115900 | 116000 | 115900 | 371 |
| 348 | 20230804 | 125800 | 70596919500 | 115900 | 116000 | 116000 | 115800 | 545 |
| 349 | 20230804 | 125700 | 70533763500 | 115900 | 115900 | 116100 | 115800 | 1107 |
| 350 | 20230804 | 125600 | 70405400000 | 115900 | 115900 | 116000 | 115600 | 723 |
| 351 | 20230804 | 125500 | 70321642200 | 115900 | 115800 | 116100 | 115800 | 1605 |
| 352 | 20230804 | 125400 | 70135567700 | 115800 | 116100 | 116200 | 115800 | 1584 |
| 353 | 20230804 | 125300 | 69951865200 | 116200 | 116100 | 116400 | 116100 | 553 |
| 354 | 20230804 | 125200 | 69887593900 | 116200 | 116300 | 116400 | 116200 | 1084 |
| 355 | 20230804 | 125100 | 69761534500 | 116400 | 116400 | 116500 | 116200 | 1895 |
| 356 | 20230804 | 125000 | 69541021400 | 116300 | 116100 | 116400 | 116100 | 4233 |
| 357 | 20230804 | 124900 | 69049072200 | 116100 | 115900 | 116200 | 115900 | 6140 |
| 358 | 20230804 | 124800 | 68336435600 | 115900 | 115500 | 116000 | 115400 | 5898 |
| 359 | 20230804 | 124700 | 67654118700 | 115400 | 115400 | 115500 | 115400 | 260 |
| 360 | 20230804 | 124600 | 67624107100 | 115400 | 115400 | 115500 | 115300 | 404 |
| 361 | 20230804 | 124500 | 67577487100 | 115400 | 115300 | 115500 | 115300 | 581 |
| 362 | 20230804 | 124400 | 67510448800 | 115300 | 115300 | 115400 | 115300 | 386 |
| 363 | 20230804 | 124300 | 67465914700 | 115300 | 115400 | 115500 | 115300 | 725 |
| 364 | 20230804 | 124200 | 67382263700 | 115500 | 115500 | 115500 | 115400 | 798 |
| 365 | 20230804 | 124100 | 67290132700 | 115500 | 115200 | 115500 | 115200 | 1091 |
| 366 | 20230804 | 124000 | 67164274700 | 115300 | 115300 | 115500 | 115200 | 924 |
| 367 | 20230804 | 123900 | 67057672300 | 115300 | 115100 | 115400 | 115100 | 2113 |
| 368 | 20230804 | 123800 | 66814181600 | 115100 | 115200 | 115200 | 115100 | 351 |
| 369 | 20230804 | 123700 | 66773775700 | 115100 | 115100 | 115200 | 115100 | 447 |
| 370 | 20230804 | 123600 | 66722302200 | 115100 | 115000 | 115100 | 115000 | 197 |
| 371 | 20230804 | 123500 | 66699639500 | 115000 | 115100 | 115100 | 115000 | 440 |
| 372 | 20230804 | 123400 | 66649027600 | 115000 | 115100 | 115100 | 115000 | 160 |
| 373 | 20230804 | 123300 | 66630615000 | 115000 | 114900 | 115300 | 114900 | 642 |
| 374 | 20230804 | 123200 | 66556708200 | 114900 | 114800 | 114900 | 114700 | 554 |
| 375 | 20230804 | 123100 | 66493091800 | 114700 | 115200 | 115200 | 114600 | 741 |
| 376 | 20230804 | 123000 | 66407844600 | 115200 | 115200 | 115300 | 115100 | 521 |
| 377 | 20230804 | 122900 | 66347826500 | 115200 | 115100 | 115300 | 115100 | 498 |
| 378 | 20230804 | 122800 | 66290457600 | 115200 | 114800 | 115200 | 114600 | 1047 |
| 379 | 20230804 | 122700 | 66170006100 | 114800 | 114600 | 115100 | 114600 | 1743 |
| 380 | 20230804 | 122600 | 65969758400 | 114600 | 114700 | 114900 | 114500 | 1307 |
| 381 | 20230804 | 122500 | 65819926200 | 114700 | 114700 | 114800 | 114700 | 364 |
| 382 | 20230804 | 122400 | 65778170900 | 114700 | 114800 | 115000 | 114700 | 462 |
| 383 | 20230804 | 122300 | 65725142600 | 114800 | 114600 | 114900 | 114600 | 1134 |
| 384 | 20230804 | 122200 | 65595034400 | 114800 | 114700 | 114800 | 114600 | 945 |
| 385 | 20230804 | 122100 | 65486671900 | 114800 | 114700 | 114800 | 114500 | 956 |
| 386 | 20230804 | 122000 | 65377050700 | 114800 | 114600 | 114800 | 114500 | 700 |
| 387 | 20230804 | 121900 | 65296783300 | 114600 | 114700 | 114800 | 114600 | 1168 |
| 388 | 20230804 | 121800 | 65162894600 | 114600 | 114700 | 114700 | 114600 | 662 |
| 389 | 20230804 | 121700 | 65087023900 | 114600 | 114700 | 114800 | 114600 | 909 |
| 390 | 20230804 | 121600 | 64982767000 | 114700 | 114800 | 115000 | 114700 | 584 |
| 391 | 20230804 | 121500 | 64915698900 | 114800 | 114800 | 115000 | 114800 | 134 |
| 392 | 20230804 | 121400 | 64900306600 | 114800 | 114900 | 115000 | 114800 | 472 |
| 393 | 20230804 | 121300 | 64846068000 | 114900 | 114800 | 115000 | 114800 | 257 |
| 394 | 20230804 | 121200 | 64816547700 | 114800 | 114800 | 114900 | 114700 | 397 |
| 395 | 20230804 | 121100 | 64770977000 | 114900 | 114600 | 114900 | 114600 | 530 |
| 396 | 20230804 | 121000 | 64710174900 | 114600 | 114700 | 114800 | 114600 | 232 |
| 397 | 20230804 | 120900 | 64683574200 | 114700 | 114700 | 114800 | 114700 | 1096 |
| 398 | 20230804 | 120800 | 64557836000 | 114700 | 114900 | 114900 | 114700 | 641 |
| 399 | 20230804 | 120700 | 64484246900 | 114900 | 114900 | 115000 | 114800 | 308 |
| 400 | 20230804 | 120600 | 64448857500 | 115000 | 115000 | 115100 | 114900 | 517 |
| 401 | 20230804 | 120500 | 64389427200 | 115000 | 115000 | 115000 | 114900 | 1059 |
| 402 | 20230804 | 120400 | 64267671600 | 115000 | 114800 | 115000 | 114800 | 565 |
| 403 | 20230804 | 120300 | 64202757600 | 114900 | 114800 | 114900 | 114700 | 160 |
| 404 | 20230804 | 120200 | 64184382400 | 114700 | 114600 | 114900 | 114600 | 415 |
| 405 | 20230804 | 120100 | 64136766600 | 114700 | 114700 | 114700 | 114600 | 158 |
| 406 | 20230804 | 120000 | 64118650500 | 114700 | 114500 | 114700 | 114500 | 840 |
| 407 | 20230804 | 115900 | 64022355200 | 114600 | 114700 | 114700 | 114500 | 2259 |
| 408 | 20230804 | 115800 | 63763521700 | 114600 | 114600 | 114700 | 114600 | 910 |
| 409 | 20230804 | 115700 | 63659235400 | 114600 | 114700 | 114800 | 114600 | 2182 |
| 410 | 20230804 | 115600 | 63409137100 | 114700 | 114700 | 114800 | 114600 | 929 |
| 411 | 20230804 | 115500 | 63302611000 | 114600 | 114600 | 114700 | 114600 | 649 |
| 412 | 20230804 | 115400 | 63228179500 | 114600 | 114700 | 114800 | 114600 | 1007 |
| 413 | 20230804 | 115300 | 63112744600 | 114700 | 114800 | 114800 | 114700 | 660 |
| 414 | 20230804 | 115200 | 63037024600 | 114800 | 114800 | 115000 | 114700 | 1801 |
| 415 | 20230804 | 115100 | 62830146500 | 114800 | 114800 | 114900 | 114800 | 758 |
| 416 | 20230804 | 115000 | 62743098200 | 114800 | 114600 | 115000 | 114600 | 2795 |
| 417 | 20230804 | 114900 | 62422308200 | 114600 | 114700 | 114800 | 114600 | 1458 |
| 418 | 20230804 | 114800 | 62255080300 | 114700 | 114800 | 114900 | 114700 | 756 |
| 419 | 20230804 | 114700 | 62168290000 | 114800 | 114800 | 114900 | 114700 | 753 |
| 420 | 20230804 | 114600 | 62081874500 | 114900 | 114900 | 115000 | 114700 | 875 |
| 421 | 20230804 | 114500 | 61981419500 | 114900 | 115000 | 115100 | 114900 | 410 |
| 422 | 20230804 | 114400 | 61934288000 | 115000 | 115000 | 115100 | 114900 | 273 |
| 423 | 20230804 | 114300 | 61902881200 | 115000 | 115000 | 115100 | 114900 | 684 |
| 424 | 20230804 | 114200 | 61824222400 | 115000 | 115000 | 115100 | 114900 | 349 |
| 425 | 20230804 | 114100 | 61784091800 | 115000 | 114900 | 115100 | 114900 | 232 |
| 426 | 20230804 | 114000 | 61757421100 | 114900 | 115000 | 115100 | 114900 | 546 |
| 427 | 20230804 | 113900 | 61694643100 | 115000 | 115100 | 115200 | 114900 | 620 |
| 428 | 20230804 | 113800 | 61623305100 | 115200 | 115300 | 115300 | 115200 | 211 |
| 429 | 20230804 | 113700 | 61598991800 | 115300 | 115400 | 115500 | 115200 | 500 |
| 430 | 20230804 | 113600 | 61541294100 | 115400 | 115300 | 115500 | 115300 | 665 |
| 431 | 20230804 | 113500 | 61464556100 | 115300 | 115000 | 115500 | 114900 | 2508 |
| 432 | 20230804 | 113400 | 61175688300 | 115000 | 115200 | 115300 | 115000 | 956 |
| 433 | 20230804 | 113300 | 61065621200 | 115300 | 115500 | 115500 | 115200 | 848 |
| 434 | 20230804 | 113200 | 60967770000 | 115500 | 115100 | 115500 | 115000 | 1274 |
| 435 | 20230804 | 113100 | 60820847600 | 115100 | 115100 | 115200 | 115000 | 436 |
| 436 | 20230804 | 113000 | 60770658600 | 115200 | 115200 | 115300 | 115000 | 614 |
| 437 | 20230804 | 112900 | 60699976500 | 115300 | 115300 | 115500 | 115100 | 495 |
| 438 | 20230804 | 112800 | 60642937000 | 115500 | 115100 | 115500 | 115100 | 2887 |
| 439 | 20230804 | 112700 | 60309816300 | 115200 | 114900 | 115300 | 114800 | 929 |
| 440 | 20230804 | 112600 | 60202919600 | 115000 | 115000 | 115000 | 114600 | 1564 |
| 441 | 20230804 | 112500 | 60023467600 | 114900 | 114600 | 114900 | 114600 | 642 |
| 442 | 20230804 | 112400 | 59949864700 | 114600 | 114600 | 114700 | 114600 | 845 |
| 443 | 20230804 | 112300 | 59852981500 | 114600 | 114900 | 115100 | 114500 | 2104 |
| 444 | 20230804 | 112200 | 59611893600 | 114900 | 115000 | 115100 | 114900 | 1061 |
| 445 | 20230804 | 112100 | 59489948200 | 115000 | 114800 | 115200 | 114700 | 1474 |
| 446 | 20230804 | 112000 | 59320709600 | 114900 | 115000 | 115400 | 114800 | 2238 |
| 447 | 20230804 | 111900 | 59063454900 | 114900 | 114700 | 115000 | 114700 | 851 |
| 448 | 20230804 | 111800 | 58965684600 | 114700 | 114700 | 114800 | 114700 | 537 |
| 449 | 20230804 | 111700 | 58904069700 | 114700 | 114500 | 114800 | 114500 | 1185 |
| 450 | 20230804 | 111600 | 58768320100 | 115000 | 114800 | 115000 | 114500 | 1955 |
| 451 | 20230804 | 111500 | 58544036000 | 114800 | 114800 | 114800 | 114600 | 1175 |
| 452 | 20230804 | 111400 | 58409252500 | 114800 | 115100 | 115100 | 114600 | 2169 |
| 453 | 20230804 | 111300 | 58160185300 | 115100 | 115300 | 115500 | 115000 | 6290 |
| 454 | 20230804 | 111200 | 57435244900 | 115400 | 115400 | 115500 | 115300 | 1129 |
| 455 | 20230804 | 111100 | 57304957900 | 115400 | 115600 | 115600 | 115400 | 899 |
| 456 | 20230804 | 111000 | 57201175500 | 115500 | 115100 | 115500 | 115100 | 837 |
| 457 | 20230804 | 110900 | 57104610400 | 115100 | 115300 | 115400 | 115000 | 1720 |
| 458 | 20230804 | 110800 | 56906483100 | 115300 | 115300 | 115500 | 115200 | 1173 |
| 459 | 20230804 | 110700 | 56771277500 | 115300 | 115500 | 115600 | 115300 | 1264 |
| 460 | 20230804 | 110600 | 56625372000 | 115500 | 115700 | 115800 | 115500 | 1154 |
| 461 | 20230804 | 110500 | 56491948000 | 115800 | 115900 | 115900 | 115600 | 812 |
| 462 | 20230804 | 110400 | 56397934100 | 115900 | 115600 | 116000 | 115500 | 931 |
| 463 | 20230804 | 110300 | 56290210000 | 115600 | 116200 | 116200 | 115600 | 2612 |
| 464 | 20230804 | 110200 | 55987171800 | 116200 | 116400 | 116400 | 116100 | 1679 |
| 465 | 20230804 | 110100 | 55792151200 | 116300 | 116500 | 116500 | 116100 | 1192 |
| 466 | 20230804 | 110000 | 55653519300 | 116500 | 116600 | 116700 | 116400 | 1720 |
| 467 | 20230804 | 105900 | 55453074100 | 116600 | 116600 | 116700 | 116000 | 2035 |
| 468 | 20230804 | 105800 | 55216161500 | 116500 | 117000 | 117000 | 116500 | 3543 |
| 469 | 20230804 | 105700 | 54801966500 | 117000 | 116500 | 117000 | 116500 | 7316 |
| 470 | 20230804 | 105600 | 53948079100 | 116600 | 115700 | 116800 | 115600 | 8686 |
| 471 | 20230804 | 105500 | 52939638100 | 115700 | 115800 | 115900 | 115700 | 715 |
| 472 | 20230804 | 105400 | 52856829300 | 115800 | 115500 | 115900 | 115500 | 1744 |
| 473 | 20230804 | 105300 | 52655031100 | 115600 | 115500 | 115600 | 115400 | 1422 |
| 474 | 20230804 | 105200 | 52490816500 | 115400 | 115700 | 115900 | 115400 | 1171 |
| 475 | 20230804 | 105100 | 52355347100 | 115800 | 115700 | 115900 | 115600 | 994 |
| 476 | 20230804 | 105000 | 52240276500 | 115700 | 115500 | 115800 | 115500 | 1231 |
| 477 | 20230804 | 104900 | 52097915100 | 115500 | 115200 | 115700 | 115100 | 1123 |
| 478 | 20230804 | 104800 | 51968375900 | 115300 | 115900 | 115900 | 115300 | 6075 |
| 479 | 20230804 | 104700 | 51265489500 | 115800 | 115700 | 115900 | 115600 | 2557 |
| 480 | 20230804 | 104600 | 50969504000 | 115700 | 115400 | 115700 | 115400 | 1684 |
| 481 | 20230804 | 104500 | 50774842300 | 115500 | 115500 | 115500 | 115400 | 2108 |
| 482 | 20230804 | 104400 | 50531473200 | 115500 | 114800 | 115500 | 114800 | 4088 |
| 483 | 20230804 | 104300 | 50060488000 | 114800 | 114500 | 114900 | 114500 | 2241 |
| 484 | 20230804 | 104200 | 49803297800 | 114500 | 114700 | 114700 | 114400 | 888 |
| 485 | 20230804 | 104100 | 49701535400 | 114700 | 114600 | 114800 | 114500 | 986 |
| 486 | 20230804 | 104000 | 49588469100 | 114600 | 114300 | 114600 | 114300 | 806 |
| 487 | 20230804 | 103900 | 49496223600 | 114200 | 114400 | 114400 | 114200 | 716 |
| 488 | 20230804 | 103800 | 49414406500 | 114500 | 114500 | 114600 | 114400 | 1260 |
| 489 | 20230804 | 103700 | 49270197600 | 114400 | 114100 | 114400 | 114000 | 605 |
| 490 | 20230804 | 103600 | 49201086400 | 114000 | 113900 | 114200 | 113800 | 856 |
| 491 | 20230804 | 103500 | 49103481400 | 113800 | 113700 | 113800 | 113700 | 664 |
| 492 | 20230804 | 103400 | 49027960700 | 113700 | 113700 | 113700 | 113500 | 3029 |
| 493 | 20230804 | 103300 | 48683834800 | 113700 | 113800 | 113900 | 113600 | 2934 |
| 494 | 20230804 | 103200 | 48350113200 | 113800 | 114100 | 114200 | 113800 | 3379 |
| 495 | 20230804 | 103100 | 47964882500 | 114100 | 114400 | 114500 | 114100 | 2905 |
| 496 | 20230804 | 103000 | 47632748800 | 114400 | 114500 | 114500 | 114400 | 292 |
| 497 | 20230804 | 102900 | 47599334000 | 114400 | 114500 | 114600 | 114300 | 637 |
| 498 | 20230804 | 102800 | 47526460400 | 114400 | 114500 | 114800 | 114400 | 898 |
| 499 | 20230804 | 102700 | 47423657300 | 114500 | 114500 | 114600 | 114400 | 821 |
| 500 | 20230804 | 102600 | 47329664700 | 114600 | 114500 | 114600 | 114500 | 545 |
| 501 | 20230804 | 102500 | 47267241900 | 114500 | 114600 | 114800 | 114400 | 1876 |
| 502 | 20230804 | 102400 | 47052451200 | 114700 | 115000 | 115000 | 114700 | 1063 |
| 503 | 20230804 | 102300 | 46930387900 | 115000 | 114900 | 115000 | 114700 | 1435 |
| 504 | 20230804 | 102200 | 46765427500 | 114900 | 114600 | 115000 | 114500 | 1971 |
| 505 | 20230804 | 102100 | 46539219500 | 114600 | 114600 | 114600 | 114400 | 617 |
| 506 | 20230804 | 102000 | 46468560200 | 114500 | 114300 | 114500 | 114300 | 1409 |
| 507 | 20230804 | 101900 | 46307338200 | 114400 | 114600 | 114600 | 114300 | 1154 |
| 508 | 20230804 | 101800 | 46175248600 | 114600 | 114600 | 114800 | 114500 | 1446 |
| 509 | 20230804 | 101700 | 46009574200 | 114700 | 114600 | 114800 | 114500 | 880 |
| 510 | 20230804 | 101600 | 45908699500 | 114700 | 114900 | 115000 | 114600 | 1274 |
| 511 | 20230804 | 101500 | 45762413600 | 115000 | 115100 | 115200 | 114800 | 1556 |
| 512 | 20230804 | 101400 | 45583411500 | 115100 | 115200 | 115300 | 115100 | 1379 |
| 513 | 20230804 | 101300 | 45424561500 | 115200 | 115300 | 115400 | 115100 | 1743 |
| 514 | 20230804 | 101200 | 45223703200 | 115300 | 114800 | 115300 | 114800 | 2196 |
| 515 | 20230804 | 101100 | 44971163200 | 114600 | 114500 | 114900 | 114400 | 1888 |
| 516 | 20230804 | 101000 | 44754721500 | 114600 | 114400 | 114600 | 114300 | 1660 |
| 517 | 20230804 | 100900 | 44564718900 | 114500 | 114400 | 114600 | 114300 | 1935 |
| 518 | 20230804 | 100800 | 44343326900 | 114500 | 114700 | 114900 | 114500 | 3153 |
| 519 | 20230804 | 100700 | 43981890700 | 114700 | 114800 | 114800 | 114700 | 848 |
| 520 | 20230804 | 100600 | 43884573300 | 114800 | 114900 | 114900 | 114800 | 859 |
| 521 | 20230804 | 100500 | 43785945000 | 114900 | 114900 | 115100 | 114700 | 1550 |
| 522 | 20230804 | 100400 | 43607868100 | 115000 | 114600 | 115000 | 114600 | 810 |
| 523 | 20230804 | 100300 | 43514833300 | 114700 | 114700 | 114700 | 114600 | 784 |
| 524 | 20230804 | 100200 | 43424953200 | 114600 | 114600 | 114700 | 114600 | 307 |
| 525 | 20230804 | 100100 | 43389753300 | 114700 | 114900 | 115100 | 114600 | 2768 |
| 526 | 20230804 | 100000 | 43071788600 | 114900 | 114600 | 114900 | 114600 | 668 |
| 527 | 20230804 | 095900 | 42995147700 | 114600 | 114500 | 114700 | 114300 | 897 |
| 528 | 20230804 | 095800 | 42892406400 | 114400 | 113900 | 114400 | 113800 | 1745 |
| 529 | 20230804 | 095700 | 42693308400 | 113800 | 113800 | 113900 | 113600 | 2523 |
| 530 | 20230804 | 095600 | 42406298500 | 113800 | 113900 | 114000 | 113700 | 684 |
| 531 | 20230804 | 095500 | 42328416900 | 113800 | 113800 | 113900 | 113600 | 1903 |
| 532 | 20230804 | 095400 | 42112024700 | 113700 | 114200 | 114200 | 113700 | 2464 |
| 533 | 20230804 | 095300 | 41831412400 | 114200 | 114600 | 114800 | 114200 | 2544 |
| 534 | 20230804 | 095200 | 41539923200 | 114700 | 114500 | 114800 | 114500 | 1272 |
| 535 | 20230804 | 095100 | 41394061000 | 114500 | 114200 | 114600 | 114100 | 1493 |
| 536 | 20230804 | 095000 | 41223460300 | 114200 | 114100 | 114400 | 114000 | 1601 |
| 537 | 20230804 | 094900 | 41040760000 | 114100 | 114300 | 114300 | 113800 | 2595 |
| 538 | 20230804 | 094800 | 40744774900 | 114300 | 114500 | 114600 | 114300 | 2190 |
| 539 | 20230804 | 094700 | 40494105300 | 114500 | 115100 | 115200 | 114500 | 2956 |
| 540 | 20230804 | 094600 | 40154842900 | 115100 | 114600 | 115200 | 114500 | 2629 |
| 541 | 20230804 | 094500 | 39852982700 | 114600 | 113600 | 114600 | 113600 | 2687 |
| 542 | 20230804 | 094400 | 39546839100 | 113600 | 113600 | 113700 | 113100 | 6852 |
| 543 | 20230804 | 094300 | 38770543900 | 113500 | 114300 | 114300 | 113300 | 7075 |
| 544 | 20230804 | 094200 | 37965213500 | 114400 | 114700 | 114700 | 114300 | 4861 |
| 545 | 20230804 | 094100 | 37408406700 | 114700 | 114600 | 115000 | 114600 | 4407 |
| 546 | 20230804 | 094000 | 36902604100 | 114600 | 116000 | 116100 | 114600 | 14162 |
| 547 | 20230804 | 093900 | 35271524600 | 115900 | 115900 | 116000 | 115800 | 1946 |
| 548 | 20230804 | 093800 | 35046041200 | 116000 | 116700 | 116800 | 116000 | 2064 |
| 549 | 20230804 | 093700 | 34805874700 | 116700 | 115900 | 117100 | 115900 | 13775 |
| 550 | 20230804 | 093600 | 33200825700 | 115600 | 115400 | 116300 | 115300 | 2652 |
| 551 | 20230804 | 093500 | 32893687900 | 115400 | 115400 | 115500 | 115300 | 3774 |
| 552 | 20230804 | 093400 | 32458115900 | 115300 | 115800 | 115900 | 115300 | 5679 |
| 553 | 20230804 | 093300 | 31801551900 | 115800 | 115900 | 116000 | 115700 | 1809 |
| 554 | 20230804 | 093200 | 31591974900 | 116000 | 115600 | 116000 | 115600 | 1211 |
| 555 | 20230804 | 093100 | 31451890900 | 115600 | 116000 | 116000 | 115500 | 2211 |
| 556 | 20230804 | 093000 | 31196165600 | 115700 | 116100 | 116400 | 115700 | 2479 |
| 557 | 20230804 | 092900 | 30908312400 | 116300 | 116300 | 116400 | 116200 | 1887 |
| 558 | 20230804 | 092800 | 30688783700 | 116300 | 115800 | 116400 | 115800 | 2113 |
| 559 | 20230804 | 092700 | 30443164300 | 115800 | 115800 | 115900 | 115400 | 2650 |
| 560 | 20230804 | 092600 | 30136723200 | 115800 | 116400 | 116500 | 115800 | 3258 |
| 561 | 20230804 | 092500 | 29757734300 | 116500 | 116300 | 116700 | 116300 | 4156 |
| 562 | 20230804 | 092400 | 29273463800 | 116300 | 115300 | 116300 | 115200 | 2944 |
| 563 | 20230804 | 092300 | 28932911300 | 115200 | 115600 | 115600 | 115100 | 5336 |
| 564 | 20230804 | 092200 | 28317389400 | 115600 | 116400 | 116400 | 115500 | 3821 |
| 565 | 20230804 | 092100 | 27874197400 | 116400 | 116300 | 116500 | 116300 | 2368 |
| 566 | 20230804 | 092000 | 27598645700 | 116300 | 115600 | 116500 | 115500 | 5480 |
| 567 | 20230804 | 091900 | 26962606700 | 115900 | 115500 | 116000 | 115300 | 6561 |
| 568 | 20230804 | 091800 | 26204708900 | 115600 | 116400 | 116600 | 115500 | 7909 |
| 569 | 20230804 | 091700 | 25286769400 | 116500 | 116600 | 116700 | 116100 | 7471 |
| 570 | 20230804 | 091600 | 24416845700 | 116600 | 117500 | 117500 | 116600 | 7122 |
| 571 | 20230804 | 091500 | 23584395400 | 117500 | 117100 | 117600 | 117000 | 5063 |
| 572 | 20230804 | 091400 | 22990498300 | 117100 | 117100 | 117400 | 116700 | 4477 |
| 573 | 20230804 | 091300 | 22466910400 | 117100 | 118300 | 118700 | 116800 | 11397 |
| 574 | 20230804 | 091200 | 21123583100 | 118200 | 119000 | 119600 | 117900 | 17335 |
| 575 | 20230804 | 091100 | 19063494500 | 119200 | 118700 | 119200 | 118000 | 20963 |
| 576 | 20230804 | 091000 | 16579093100 | 118600 | 117300 | 118700 | 117100 | 35350 |
| 577 | 20230804 | 090900 | 12407935200 | 117300 | 117000 | 117300 | 116600 | 11870 |
| 578 | 20230804 | 090800 | 11019798900 | 117000 | 117000 | 117200 | 116100 | 9443 |
| 579 | 20230804 | 090700 | 9916965700 | 117100 | 115200 | 117200 | 115200 | 13845 |
| 580 | 20230804 | 090600 | 8304123500 | 115300 | 116100 | 116100 | 115000 | 6070 |
| 581 | 20230804 | 090500 | 7604509800 | 116100 | 116400 | 116400 | 114700 | 7424 |
| 582 | 20230804 | 090400 | 6743386400 | 116400 | 114800 | 116400 | 114300 | 13273 |
| 583 | 20230804 | 090300 | 5215003100 | 114800 | 114300 | 115200 | 114000 | 7395 |
| 584 | 20230804 | 090200 | 4367762400 | 114600 | 115700 | 115800 | 114300 | 10723 |
| 585 | 20230804 | 090100 | 3129575400 | 115700 | 113500 | 115700 | 113200 | 11632 |
| 586 | 20230804 | 090000 | 1802283000 | 113500 | 112800 | 114000 | 112800 | 15789 |