35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 3 | 20230803 | 190100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20230803 | 190000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20230803 | 185900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20230803 | 185800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20230803 | 185700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20230803 | 185600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20230803 | 185500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20230803 | 185400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20230803 | 185300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20230803 | 185200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20230803 | 185100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20230803 | 185000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20230803 | 184900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20230803 | 184800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20230803 | 184700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20230803 | 184600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20230803 | 184500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20230803 | 184400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20230803 | 184300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20230803 | 184200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20230803 | 184100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20230803 | 184000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20230803 | 183900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20230803 | 183800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20230803 | 183700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20230803 | 183600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20230803 | 183500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20230803 | 183400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20230803 | 183300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20230803 | 183200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 33 | 20230803 | 183100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20230803 | 183000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20230803 | 182900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20230803 | 182800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20230803 | 182700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20230803 | 182600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20230803 | 182500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20230803 | 182400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20230803 | 182300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20230803 | 182200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20230803 | 182100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20230803 | 182000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20230803 | 181900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20230803 | 181800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20230803 | 181700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20230803 | 181600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20230803 | 181500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20230803 | 181400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20230803 | 181300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20230803 | 181200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20230803 | 181100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20230803 | 181000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20230803 | 180900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20230803 | 180800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20230803 | 180700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20230803 | 180600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20230803 | 180500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20230803 | 180400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20230803 | 180300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20230803 | 180200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 63 | 20230803 | 180100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20230803 | 180000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20230803 | 175900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20230803 | 175800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20230803 | 175700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20230803 | 175600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20230803 | 175500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20230803 | 175400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20230803 | 175300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20230803 | 175200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20230803 | 175100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20230803 | 175000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20230803 | 174900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20230803 | 174800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20230803 | 174700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20230803 | 174600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20230803 | 174500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20230803 | 174400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20230803 | 174300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20230803 | 174200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20230803 | 174100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20230803 | 174000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20230803 | 173900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20230803 | 173800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20230803 | 173700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20230803 | 173600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20230803 | 173500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20230803 | 173400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20230803 | 173300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20230803 | 173200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 93 | 20230803 | 173100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20230803 | 173000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20230803 | 172900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20230803 | 172800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20230803 | 172700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20230803 | 172600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20230803 | 172500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20230803 | 172400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20230803 | 172300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20230803 | 172200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20230803 | 172100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20230803 | 172000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20230803 | 171900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20230803 | 171800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20230803 | 171700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20230803 | 171600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20230803 | 171500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20230803 | 171400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20230803 | 171300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20230803 | 171200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20230803 | 171100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20230803 | 171000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20230803 | 170900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20230803 | 170800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20230803 | 170700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20230803 | 170600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20230803 | 170500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20230803 | 170400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20230803 | 170300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20230803 | 170200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 123 | 20230803 | 170100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20230803 | 170000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20230803 | 165900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20230803 | 165800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20230803 | 165700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20230803 | 165600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20230803 | 165500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20230803 | 165400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20230803 | 165300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20230803 | 165200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20230803 | 165100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20230803 | 165000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20230803 | 164900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20230803 | 164800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20230803 | 164700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20230803 | 164600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20230803 | 164500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20230803 | 164400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20230803 | 164300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20230803 | 164200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20230803 | 164100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20230803 | 164000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20230803 | 163900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20230803 | 163800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20230803 | 163700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20230803 | 163600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20230803 | 163500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20230803 | 163400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20230803 | 163300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20230803 | 163200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 153 | 20230803 | 163100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20230803 | 163000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20230803 | 162900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20230803 | 162800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20230803 | 162700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20230803 | 162600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20230803 | 162500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20230803 | 162400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20230803 | 162300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20230803 | 162200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20230803 | 162100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20230803 | 162000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20230803 | 161900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20230803 | 161800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20230803 | 161700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20230803 | 161600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20230803 | 161500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20230803 | 161400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20230803 | 161300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20230803 | 161200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20230803 | 161100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20230803 | 161000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20230803 | 160900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20230803 | 160800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20230803 | 160700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20230803 | 160600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20230803 | 160500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20230803 | 160400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20230803 | 160300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20230803 | 160200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 183 | 20230803 | 160100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20230803 | 160000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20230803 | 155900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20230803 | 155800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20230803 | 155700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20230803 | 155600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20230803 | 155500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20230803 | 155400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20230803 | 155300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20230803 | 155200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20230803 | 155100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20230803 | 155000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20230803 | 154900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20230803 | 154800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 197 | 20230803 | 154700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 198 | 20230803 | 154600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 199 | 20230803 | 154500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 200 | 20230803 | 154400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 201 | 20230803 | 154300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 202 | 20230803 | 154200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 203 | 20230803 | 154100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 204 | 20230803 | 154000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 205 | 20230803 | 153900 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 206 | 20230803 | 153800 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 207 | 20230803 | 153700 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 208 | 20230803 | 153600 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 209 | 20230803 | 153500 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 210 | 20230803 | 153400 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 211 | 20230803 | 153300 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 212 | 20230803 | 153200 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 213 | 20230803 | 153100 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 214 | 20230803 | 153000 | 32700359000 | 105400 | 105400 | 105400 | 105400 | 32885 |
| 215 | 20230803 | 152900 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 216 | 20230803 | 152800 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 217 | 20230803 | 152700 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 218 | 20230803 | 152600 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 219 | 20230803 | 152500 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 220 | 20230803 | 152400 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 221 | 20230803 | 152300 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 222 | 20230803 | 152200 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 223 | 20230803 | 152100 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 224 | 20230803 | 152000 | 29234280000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 225 | 20230803 | 151900 | 29234280000 | 105400 | 105400 | 105500 | 105300 | 551 |
| 226 | 20230803 | 151800 | 29176203400 | 105400 | 105400 | 105500 | 105300 | 492 |
| 227 | 20230803 | 151700 | 29124346900 | 105400 | 105400 | 105400 | 105300 | 250 |
| 228 | 20230803 | 151600 | 29097998000 | 105300 | 105500 | 105500 | 105200 | 844 |
| 229 | 20230803 | 151500 | 29009057100 | 105500 | 105300 | 105500 | 105300 | 669 |
| 230 | 20230803 | 151400 | 28938529400 | 105400 | 105400 | 105400 | 105300 | 617 |
| 231 | 20230803 | 151300 | 28873505800 | 105400 | 105500 | 105500 | 105300 | 834 |
| 232 | 20230803 | 151200 | 28785590000 | 105500 | 105500 | 105600 | 105400 | 974 |
| 233 | 20230803 | 151100 | 28682903100 | 105500 | 105500 | 105500 | 105400 | 937 |
| 234 | 20230803 | 151000 | 28584079600 | 105500 | 105300 | 105500 | 105200 | 707 |
| 235 | 20230803 | 150900 | 28509632600 | 105300 | 105300 | 105400 | 105200 | 524 |
| 236 | 20230803 | 150800 | 28454447200 | 105300 | 105400 | 105400 | 105300 | 803 |
| 237 | 20230803 | 150700 | 28369857100 | 105300 | 105300 | 105400 | 105200 | 1045 |
| 238 | 20230803 | 150600 | 28259821800 | 105500 | 105100 | 105500 | 105100 | 741 |
| 239 | 20230803 | 150500 | 28181790800 | 105200 | 105100 | 105200 | 105000 | 685 |
| 240 | 20230803 | 150400 | 28109825900 | 105100 | 105100 | 105100 | 105000 | 54 |
| 241 | 20230803 | 150300 | 28104155600 | 105000 | 105100 | 105200 | 104900 | 2224 |
| 242 | 20230803 | 150200 | 27870558800 | 105000 | 105000 | 105100 | 105000 | 168 |
| 243 | 20230803 | 150100 | 27852918600 | 105000 | 105100 | 105100 | 105000 | 1627 |
| 244 | 20230803 | 150000 | 27681932300 | 105100 | 105200 | 105200 | 105100 | 173 |
| 245 | 20230803 | 145900 | 27663743400 | 105100 | 105100 | 105200 | 105100 | 177 |
| 246 | 20230803 | 145800 | 27645138500 | 105100 | 105100 | 105100 | 105100 | 62 |
| 247 | 20230803 | 145700 | 27638622300 | 105100 | 105200 | 105200 | 105100 | 57 |
| 248 | 20230803 | 145600 | 27632631300 | 105100 | 105200 | 105200 | 105100 | 241 |
| 249 | 20230803 | 145500 | 27607288400 | 105100 | 105100 | 105200 | 105100 | 177 |
| 250 | 20230803 | 145400 | 27588685200 | 105100 | 105200 | 105200 | 105100 | 228 |
| 251 | 20230803 | 145300 | 27564708300 | 105100 | 105200 | 105200 | 105100 | 288 |
| 252 | 20230803 | 145200 | 27534414200 | 105200 | 105300 | 105300 | 105200 | 205 |
| 253 | 20230803 | 145100 | 27512845700 | 105200 | 105200 | 105300 | 105200 | 130 |
| 254 | 20230803 | 145000 | 27499169600 | 105200 | 105200 | 105300 | 105200 | 130 |
| 255 | 20230803 | 144900 | 27485492500 | 105200 | 105100 | 105200 | 105000 | 364 |
| 256 | 20230803 | 144800 | 27447231800 | 105000 | 105000 | 105100 | 105000 | 77 |
| 257 | 20230803 | 144700 | 27439146600 | 105000 | 105100 | 105100 | 105000 | 202 |
| 258 | 20230803 | 144600 | 27417932500 | 105100 | 105000 | 105100 | 105000 | 274 |
| 259 | 20230803 | 144500 | 27389144600 | 105000 | 105000 | 105000 | 104900 | 276 |
| 260 | 20230803 | 144400 | 27360166700 | 105000 | 105000 | 105000 | 104900 | 478 |
| 261 | 20230803 | 144300 | 27309990700 | 105000 | 105000 | 105100 | 104900 | 345 |
| 262 | 20230803 | 144200 | 27273766600 | 105000 | 105100 | 105100 | 105000 | 1607 |
| 263 | 20230803 | 144100 | 27105026200 | 105000 | 105100 | 105100 | 105000 | 1337 |
| 264 | 20230803 | 144000 | 26964517400 | 105100 | 105300 | 105300 | 105100 | 1189 |
| 265 | 20230803 | 143900 | 26839449200 | 105200 | 105400 | 105500 | 105200 | 4469 |
| 266 | 20230803 | 143800 | 26368763200 | 105400 | 105400 | 105500 | 105400 | 104 |
| 267 | 20230803 | 143700 | 26357799400 | 105400 | 105500 | 105500 | 105400 | 70 |
| 268 | 20230803 | 143600 | 26350421200 | 105500 | 105500 | 105600 | 105400 | 417 |
| 269 | 20230803 | 143500 | 26306427300 | 105500 | 105500 | 105600 | 105400 | 1091 |
| 270 | 20230803 | 143400 | 26191333100 | 105400 | 105500 | 105500 | 105400 | 868 |
| 271 | 20230803 | 143300 | 26099764600 | 105500 | 105500 | 105600 | 105500 | 243 |
| 272 | 20230803 | 143200 | 26074127200 | 105600 | 105700 | 105800 | 105600 | 1514 |
| 273 | 20230803 | 143100 | 25914142000 | 105700 | 105600 | 105800 | 105600 | 994 |
| 274 | 20230803 | 143000 | 25809043200 | 105700 | 105700 | 105700 | 105600 | 19 |
| 275 | 20230803 | 142900 | 25807036200 | 105600 | 105700 | 105700 | 105600 | 24 |
| 276 | 20230803 | 142800 | 25804501000 | 105700 | 105700 | 105700 | 105600 | 287 |
| 277 | 20230803 | 142700 | 25774181200 | 105700 | 105700 | 105800 | 105600 | 699 |
| 278 | 20230803 | 142600 | 25700296800 | 105700 | 105700 | 105800 | 105700 | 78 |
| 279 | 20230803 | 142500 | 25692048600 | 105800 | 105700 | 105800 | 105700 | 584 |
| 280 | 20230803 | 142400 | 25630263000 | 105800 | 105700 | 105800 | 105700 | 41 |
| 281 | 20230803 | 142300 | 25625927000 | 105800 | 105700 | 105900 | 105600 | 893 |
| 282 | 20230803 | 142200 | 25531474000 | 105700 | 105600 | 105800 | 105600 | 1466 |
| 283 | 20230803 | 142100 | 25376566000 | 105500 | 105600 | 105600 | 105500 | 94 |
| 284 | 20230803 | 142000 | 25366639900 | 105500 | 105500 | 105600 | 105500 | 104 |
| 285 | 20230803 | 141900 | 25355666300 | 105500 | 105500 | 105500 | 105400 | 1270 |
| 286 | 20230803 | 141800 | 25221686700 | 105400 | 105400 | 105500 | 105400 | 153 |
| 287 | 20230803 | 141700 | 25205555000 | 105400 | 105500 | 105500 | 105400 | 87 |
| 288 | 20230803 | 141600 | 25196382800 | 105400 | 105400 | 105500 | 105400 | 35 |
| 289 | 20230803 | 141500 | 25192692700 | 105400 | 105500 | 105500 | 105400 | 109 |
| 290 | 20230803 | 141400 | 25181203700 | 105500 | 105500 | 105500 | 105400 | 115 |
| 291 | 20230803 | 141300 | 25169074800 | 105400 | 105400 | 105600 | 105300 | 160 |
| 292 | 20230803 | 141200 | 25152210800 | 105400 | 105500 | 105600 | 105400 | 1131 |
| 293 | 20230803 | 141100 | 25032970800 | 105500 | 105300 | 105500 | 105300 | 887 |
| 294 | 20230803 | 141000 | 24939436400 | 105300 | 105300 | 105300 | 105200 | 1715 |
| 295 | 20230803 | 140900 | 24758851800 | 105200 | 105200 | 105300 | 105200 | 98 |
| 296 | 20230803 | 140800 | 24748541100 | 105200 | 105300 | 105300 | 105200 | 69 |
| 297 | 20230803 | 140700 | 24741276800 | 105300 | 105300 | 105300 | 105200 | 247 |
| 298 | 20230803 | 140600 | 24715278000 | 105300 | 105200 | 105300 | 105200 | 74 |
| 299 | 20230803 | 140500 | 24707492200 | 105200 | 105200 | 105300 | 105200 | 101 |
| 300 | 20230803 | 140400 | 24696866800 | 105200 | 105200 | 105300 | 105200 | 189 |
| 301 | 20230803 | 140300 | 24676978000 | 105200 | 105400 | 105400 | 105200 | 2981 |
| 302 | 20230803 | 140200 | 24363077900 | 105400 | 105400 | 105400 | 105300 | 237 |
| 303 | 20230803 | 140100 | 24338119600 | 105300 | 105400 | 105400 | 105300 | 170 |
| 304 | 20230803 | 140000 | 24320211500 | 105300 | 105400 | 105400 | 105300 | 69 |
| 305 | 20230803 | 135900 | 24312942200 | 105300 | 105400 | 105400 | 105300 | 144 |
| 306 | 20230803 | 135800 | 24297776700 | 105300 | 105400 | 105400 | 105300 | 20 |
| 307 | 20230803 | 135700 | 24295669300 | 105400 | 105400 | 105400 | 105300 | 63 |
| 308 | 20230803 | 135600 | 24289029800 | 105400 | 105400 | 105400 | 105300 | 107 |
| 309 | 20230803 | 135500 | 24277759100 | 105300 | 105300 | 105400 | 105300 | 33 |
| 310 | 20230803 | 135400 | 24274284000 | 105300 | 105300 | 105400 | 105300 | 72 |
| 311 | 20230803 | 135300 | 24266696800 | 105400 | 105500 | 105500 | 105300 | 438 |
| 312 | 20230803 | 135200 | 24220535900 | 105500 | 105300 | 105500 | 105300 | 258 |
| 313 | 20230803 | 135100 | 24193319400 | 105400 | 105400 | 105400 | 105400 | 691 |
| 314 | 20230803 | 135000 | 24120488000 | 105400 | 105400 | 105500 | 105400 | 1503 |
| 315 | 20230803 | 134900 | 23962066300 | 105400 | 105500 | 105500 | 105400 | 99 |
| 316 | 20230803 | 134800 | 23951628400 | 105500 | 105500 | 105500 | 105400 | 582 |
| 317 | 20230803 | 134700 | 23890236500 | 105500 | 105500 | 105600 | 105500 | 502 |
| 318 | 20230803 | 134600 | 23837270000 | 105500 | 105600 | 105600 | 105500 | 362 |
| 319 | 20230803 | 134500 | 23799076000 | 105600 | 105600 | 105600 | 105500 | 81 |
| 320 | 20230803 | 134400 | 23790529800 | 105500 | 105600 | 105600 | 105500 | 51 |
| 321 | 20230803 | 134300 | 23785149200 | 105600 | 105600 | 105600 | 105500 | 135 |
| 322 | 20230803 | 134200 | 23770900700 | 105600 | 105600 | 105600 | 105500 | 257 |
| 323 | 20230803 | 134100 | 23743784300 | 105500 | 105500 | 105500 | 105500 | 25 |
| 324 | 20230803 | 134000 | 23741146800 | 105500 | 105500 | 105600 | 105500 | 129 |
| 325 | 20230803 | 133900 | 23727531800 | 105500 | 105500 | 105600 | 105400 | 968 |
| 326 | 20230803 | 133800 | 23625408600 | 105500 | 105400 | 105500 | 105400 | 84 |
| 327 | 20230803 | 133700 | 23616554800 | 105400 | 105500 | 105500 | 105400 | 97 |
| 328 | 20230803 | 133600 | 23606329700 | 105500 | 105400 | 105500 | 105400 | 210 |
| 329 | 20230803 | 133500 | 23584189400 | 105400 | 105400 | 105500 | 105400 | 192 |
| 330 | 20230803 | 133400 | 23563949900 | 105400 | 105400 | 105400 | 105400 | 59 |
| 331 | 20230803 | 133300 | 23557731300 | 105500 | 105500 | 105500 | 105400 | 115 |
| 332 | 20230803 | 133200 | 23545604300 | 105500 | 105500 | 105500 | 105300 | 1390 |
| 333 | 20230803 | 133100 | 23399101800 | 105500 | 105500 | 105500 | 105400 | 112 |
| 334 | 20230803 | 133000 | 23387293800 | 105400 | 105500 | 105500 | 105400 | 2342 |
| 335 | 20230803 | 132900 | 23140221100 | 105500 | 105600 | 105600 | 105500 | 202 |
| 336 | 20230803 | 132800 | 23118903700 | 105600 | 105500 | 105600 | 105500 | 117 |
| 337 | 20230803 | 132700 | 23106557900 | 105500 | 105600 | 105600 | 105500 | 207 |
| 338 | 20230803 | 132600 | 23084710600 | 105600 | 105700 | 105700 | 105600 | 1650 |
| 339 | 20230803 | 132500 | 22910464300 | 105700 | 105700 | 105700 | 105600 | 76 |
| 340 | 20230803 | 132400 | 22902432400 | 105600 | 105600 | 105600 | 105600 | 70 |
| 341 | 20230803 | 132300 | 22895040400 | 105700 | 105600 | 105700 | 105600 | 58 |
| 342 | 20230803 | 132200 | 22888915400 | 105600 | 105600 | 105700 | 105600 | 107 |
| 343 | 20230803 | 132100 | 22877609400 | 105600 | 105700 | 105700 | 105600 | 81 |
| 344 | 20230803 | 132000 | 22869053400 | 105700 | 105800 | 105800 | 105700 | 632 |
| 345 | 20230803 | 131900 | 22802249600 | 105700 | 105800 | 105800 | 105700 | 179 |
| 346 | 20230803 | 131800 | 22783321700 | 105800 | 105700 | 105800 | 105700 | 389 |
| 347 | 20230803 | 131700 | 22742167200 | 105800 | 105600 | 105800 | 105600 | 782 |
| 348 | 20230803 | 131600 | 22659510900 | 105700 | 105700 | 105700 | 105600 | 137 |
| 349 | 20230803 | 131500 | 22645036600 | 105600 | 105700 | 105700 | 105600 | 419 |
| 350 | 20230803 | 131400 | 22600789000 | 105700 | 105700 | 105700 | 105600 | 48 |
| 351 | 20230803 | 131300 | 22595716600 | 105600 | 105600 | 105700 | 105600 | 272 |
| 352 | 20230803 | 131200 | 22566973400 | 105600 | 105700 | 105700 | 105600 | 73 |
| 353 | 20230803 | 131100 | 22559257800 | 105700 | 105700 | 105700 | 105600 | 687 |
| 354 | 20230803 | 131000 | 22486708200 | 105700 | 105700 | 105700 | 105700 | 23 |
| 355 | 20230803 | 130900 | 22484277100 | 105600 | 105700 | 105700 | 105600 | 215 |
| 356 | 20230803 | 130800 | 22461553300 | 105700 | 105600 | 105700 | 105600 | 117 |
| 357 | 20230803 | 130700 | 22449192700 | 105600 | 105700 | 105700 | 105600 | 95 |
| 358 | 20230803 | 130600 | 22439151700 | 105600 | 105600 | 105600 | 105500 | 2153 |
| 359 | 20230803 | 130500 | 22211797800 | 105500 | 105600 | 105600 | 105500 | 1250 |
| 360 | 20230803 | 130400 | 22079802900 | 105600 | 105700 | 105700 | 105600 | 52 |
| 361 | 20230803 | 130300 | 22074307300 | 105700 | 105600 | 105700 | 105600 | 124 |
| 362 | 20230803 | 130200 | 22061210900 | 105700 | 105700 | 105700 | 105600 | 246 |
| 363 | 20230803 | 130100 | 22035209200 | 105700 | 105600 | 105700 | 105600 | 145 |
| 364 | 20230803 | 130000 | 22019884700 | 105700 | 105600 | 105700 | 105600 | 1007 |
| 365 | 20230803 | 125900 | 21913484100 | 105500 | 105600 | 105600 | 105500 | 614 |
| 366 | 20230803 | 125800 | 21848648500 | 105600 | 105600 | 105600 | 105500 | 489 |
| 367 | 20230803 | 125700 | 21797010200 | 105600 | 105600 | 105600 | 105500 | 239 |
| 368 | 20230803 | 125600 | 21771782400 | 105500 | 105600 | 105600 | 105500 | 242 |
| 369 | 20230803 | 125500 | 21746249200 | 105500 | 105500 | 105600 | 105500 | 90 |
| 370 | 20230803 | 125400 | 21736747300 | 105500 | 105500 | 105600 | 105500 | 117 |
| 371 | 20230803 | 125300 | 21724402500 | 105500 | 105500 | 105600 | 105500 | 222 |
| 372 | 20230803 | 125200 | 21700979400 | 105500 | 105600 | 105600 | 105500 | 81 |
| 373 | 20230803 | 125100 | 21692432600 | 105600 | 105500 | 105600 | 105500 | 174 |
| 374 | 20230803 | 125000 | 21674069900 | 105500 | 105600 | 105600 | 105500 | 68 |
| 375 | 20230803 | 124900 | 21666892700 | 105500 | 105500 | 105600 | 105500 | 119 |
| 376 | 20230803 | 124800 | 21654337500 | 105600 | 105500 | 105600 | 105500 | 156 |
| 377 | 20230803 | 124700 | 21637873500 | 105500 | 105500 | 105600 | 105500 | 81 |
| 378 | 20230803 | 124600 | 21629321600 | 105500 | 105700 | 105700 | 105500 | 181 |
| 379 | 20230803 | 124500 | 21610214100 | 105700 | 105700 | 105700 | 105600 | 25 |
| 380 | 20230803 | 124400 | 21607572300 | 105600 | 105600 | 105700 | 105600 | 380 |
| 381 | 20230803 | 124300 | 21567425800 | 105600 | 105700 | 105700 | 105600 | 59 |
| 382 | 20230803 | 124200 | 21561192200 | 105600 | 105600 | 105600 | 105500 | 108 |
| 383 | 20230803 | 124100 | 21549790300 | 105500 | 105500 | 105600 | 105500 | 171 |
| 384 | 20230803 | 124000 | 21531749100 | 105400 | 105400 | 105500 | 105400 | 14 |
| 385 | 20230803 | 123900 | 21530273300 | 105400 | 105500 | 105600 | 105400 | 242 |
| 386 | 20230803 | 123800 | 21504724400 | 105400 | 105400 | 105500 | 105400 | 71 |
| 387 | 20230803 | 123700 | 21497239600 | 105500 | 105300 | 105500 | 105300 | 609 |
| 388 | 20230803 | 123600 | 21433052600 | 105300 | 105500 | 105500 | 105300 | 1243 |
| 389 | 20230803 | 123500 | 21302039300 | 105500 | 105500 | 105500 | 105400 | 66 |
| 390 | 20230803 | 123400 | 21295081200 | 105400 | 105500 | 105500 | 105400 | 69 |
| 391 | 20230803 | 123300 | 21287803000 | 105400 | 105500 | 105500 | 105400 | 173 |
| 392 | 20230803 | 123200 | 21269565400 | 105500 | 105600 | 105600 | 105400 | 216 |
| 393 | 20230803 | 123100 | 21246780100 | 105500 | 105500 | 105600 | 105500 | 628 |
| 394 | 20230803 | 123000 | 21180525900 | 105400 | 105500 | 105600 | 105400 | 644 |
| 395 | 20230803 | 122900 | 21112588700 | 105500 | 105700 | 105700 | 105500 | 198 |
| 396 | 20230803 | 122800 | 21091682400 | 105700 | 105600 | 105700 | 105600 | 146 |
| 397 | 20230803 | 122700 | 21076258300 | 105600 | 105600 | 105700 | 105600 | 75 |
| 398 | 20230803 | 122600 | 21068332600 | 105600 | 105600 | 105600 | 105600 | 279 |
| 399 | 20230803 | 122500 | 21038870200 | 105700 | 105600 | 105700 | 105500 | 374 |
| 400 | 20230803 | 122400 | 20999382700 | 105600 | 105400 | 105600 | 105400 | 36 |
| 401 | 20230803 | 122300 | 20995584600 | 105500 | 105400 | 105500 | 105400 | 40 |
| 402 | 20230803 | 122200 | 20991367000 | 105400 | 105500 | 105500 | 105400 | 173 |
| 403 | 20230803 | 122100 | 20973121900 | 105400 | 105600 | 105700 | 105400 | 253 |
| 404 | 20230803 | 122000 | 20946400800 | 105600 | 105500 | 105600 | 105500 | 308 |
| 405 | 20230803 | 121900 | 20913892800 | 105500 | 105600 | 105600 | 105500 | 51 |
| 406 | 20230803 | 121800 | 20908508400 | 105600 | 105700 | 105700 | 105500 | 5300 |
| 407 | 20230803 | 121700 | 20348947000 | 105600 | 105600 | 105600 | 105500 | 239 |
| 408 | 20230803 | 121600 | 20323713700 | 105600 | 105400 | 105600 | 105400 | 2053 |
| 409 | 20230803 | 121500 | 20107174800 | 105400 | 105400 | 105400 | 105300 | 103 |
| 410 | 20230803 | 121400 | 20096320500 | 105400 | 105400 | 105400 | 105300 | 122 |
| 411 | 20230803 | 121300 | 20083468300 | 105400 | 105400 | 105400 | 105300 | 188 |
| 412 | 20230803 | 121200 | 20063663300 | 105300 | 105400 | 105400 | 105300 | 192 |
| 413 | 20230803 | 121100 | 20043431800 | 105400 | 105400 | 105400 | 105300 | 59 |
| 414 | 20230803 | 121000 | 20037216500 | 105300 | 105300 | 105400 | 105300 | 112 |
| 415 | 20230803 | 120900 | 20025417200 | 105300 | 105400 | 105400 | 105300 | 75 |
| 416 | 20230803 | 120800 | 20017519000 | 105300 | 105400 | 105400 | 105300 | 345 |
| 417 | 20230803 | 120700 | 19981181100 | 105400 | 105400 | 105400 | 105300 | 38 |
| 418 | 20230803 | 120600 | 19977177200 | 105400 | 105300 | 105400 | 105300 | 204 |
| 419 | 20230803 | 120500 | 19955684400 | 105400 | 105300 | 105400 | 105300 | 82 |
| 420 | 20230803 | 120400 | 19947045800 | 105300 | 105300 | 105400 | 105300 | 79 |
| 421 | 20230803 | 120300 | 19938724700 | 105400 | 105300 | 105400 | 105300 | 138 |
| 422 | 20230803 | 120200 | 19924186300 | 105300 | 105300 | 105400 | 105300 | 30 |
| 423 | 20230803 | 120100 | 19921025400 | 105400 | 105400 | 105400 | 105300 | 250 |
| 424 | 20230803 | 120000 | 19894682400 | 105400 | 105300 | 105400 | 105300 | 118 |
| 425 | 20230803 | 115900 | 19882245300 | 105300 | 105400 | 105400 | 105300 | 102 |
| 426 | 20230803 | 115800 | 19871501600 | 105400 | 105400 | 105400 | 105300 | 93 |
| 427 | 20230803 | 115700 | 19861706300 | 105400 | 105400 | 105400 | 105300 | 37 |
| 428 | 20230803 | 115600 | 19857807800 | 105300 | 105400 | 105400 | 105300 | 97 |
| 429 | 20230803 | 115500 | 19847587400 | 105500 | 105500 | 105500 | 105500 | 3 |
| 430 | 20230803 | 115400 | 19847270900 | 105300 | 105500 | 105500 | 105200 | 1165 |
| 431 | 20230803 | 115300 | 19724578100 | 105400 | 105400 | 105500 | 105400 | 207 |
| 432 | 20230803 | 115200 | 19702749200 | 105500 | 105400 | 105500 | 105400 | 26 |
| 433 | 20230803 | 115100 | 19700007700 | 105400 | 105400 | 105400 | 105300 | 135 |
| 434 | 20230803 | 115000 | 19685780400 | 105300 | 105200 | 105300 | 105200 | 565 |
| 435 | 20230803 | 114900 | 19626292300 | 105200 | 105400 | 105400 | 105200 | 599 |
| 436 | 20230803 | 114800 | 19563221500 | 105400 | 105300 | 105400 | 105300 | 181 |
| 437 | 20230803 | 114700 | 19544149500 | 105300 | 105400 | 105400 | 105300 | 60 |
| 438 | 20230803 | 114600 | 19537826900 | 105300 | 105300 | 105400 | 105300 | 107 |
| 439 | 20230803 | 114500 | 19526552300 | 105400 | 105400 | 105400 | 105300 | 77 |
| 440 | 20230803 | 114400 | 19518441800 | 105300 | 105400 | 105400 | 105300 | 35 |
| 441 | 20230803 | 114300 | 19514755200 | 105400 | 105300 | 105400 | 105300 | 64 |
| 442 | 20230803 | 114200 | 19508012800 | 105300 | 105300 | 105400 | 105300 | 134 |
| 443 | 20230803 | 114100 | 19493896300 | 105300 | 105400 | 105400 | 105300 | 42 |
| 444 | 20230803 | 114000 | 19489472700 | 105300 | 105300 | 105400 | 105300 | 66 |
| 445 | 20230803 | 113900 | 19482519900 | 105200 | 105200 | 105300 | 105200 | 476 |
| 446 | 20230803 | 113800 | 19432418300 | 105300 | 105200 | 105300 | 105200 | 229 |
| 447 | 20230803 | 113700 | 19408326300 | 105200 | 105300 | 105300 | 105200 | 568 |
| 448 | 20230803 | 113600 | 19348546100 | 105300 | 105400 | 105400 | 105300 | 256 |
| 449 | 20230803 | 113500 | 19321579700 | 105400 | 105400 | 105400 | 105300 | 334 |
| 450 | 20230803 | 113400 | 19286399000 | 105400 | 105400 | 105400 | 105300 | 676 |
| 451 | 20230803 | 113300 | 19215168500 | 105400 | 105500 | 105500 | 105400 | 298 |
| 452 | 20230803 | 113200 | 19183757100 | 105500 | 105500 | 105500 | 105400 | 421 |
| 453 | 20230803 | 113100 | 19139363400 | 105500 | 105400 | 105500 | 105300 | 1516 |
| 454 | 20230803 | 113000 | 18979587600 | 105400 | 105400 | 105500 | 105400 | 1852 |
| 455 | 20230803 | 112900 | 18784384000 | 105400 | 105400 | 105500 | 105400 | 335 |
| 456 | 20230803 | 112800 | 18749072700 | 105400 | 105500 | 105500 | 105400 | 1212 |
| 457 | 20230803 | 112700 | 18621222300 | 105500 | 105600 | 105600 | 105500 | 1199 |
| 458 | 20230803 | 112600 | 18494623300 | 105700 | 105700 | 105700 | 105600 | 214 |
| 459 | 20230803 | 112500 | 18472022400 | 105700 | 105700 | 105800 | 105700 | 478 |
| 460 | 20230803 | 112400 | 18421482400 | 105800 | 105700 | 105800 | 105700 | 531 |
| 461 | 20230803 | 112300 | 18365334200 | 105700 | 105700 | 105800 | 105700 | 551 |
| 462 | 20230803 | 112200 | 18307074800 | 105700 | 105800 | 105800 | 105700 | 121 |
| 463 | 20230803 | 112100 | 18294275200 | 105700 | 105800 | 105800 | 105700 | 88 |
| 464 | 20230803 | 112000 | 18284971400 | 105800 | 105700 | 105800 | 105700 | 30 |
| 465 | 20230803 | 111900 | 18281799500 | 105700 | 105800 | 105800 | 105700 | 41 |
| 466 | 20230803 | 111800 | 18277463200 | 105800 | 105700 | 105800 | 105700 | 156 |
| 467 | 20230803 | 111700 | 18260967500 | 105700 | 105700 | 105800 | 105700 | 19 |
| 468 | 20230803 | 111600 | 18258958900 | 105700 | 105700 | 105700 | 105700 | 62 |
| 469 | 20230803 | 111500 | 18252405500 | 105700 | 105600 | 105700 | 105600 | 831 |
| 470 | 20230803 | 111400 | 18164570400 | 105700 | 105700 | 105700 | 105700 | 47 |
| 471 | 20230803 | 111300 | 18159602500 | 105700 | 105600 | 105700 | 105600 | 87 |
| 472 | 20230803 | 111200 | 18150415100 | 105700 | 105700 | 105700 | 105600 | 1172 |
| 473 | 20230803 | 111100 | 18026539400 | 105700 | 105700 | 105700 | 105600 | 243 |
| 474 | 20230803 | 111000 | 18000855600 | 105700 | 105800 | 105800 | 105600 | 486 |
| 475 | 20230803 | 110900 | 17949491600 | 105700 | 105700 | 105800 | 105700 | 388 |
| 476 | 20230803 | 110800 | 17908479900 | 105800 | 105700 | 105800 | 105700 | 122 |
| 477 | 20230803 | 110700 | 17895574400 | 105700 | 105700 | 105800 | 105700 | 360 |
| 478 | 20230803 | 110600 | 17857492100 | 105800 | 105800 | 105900 | 105800 | 327 |
| 479 | 20230803 | 110500 | 17822893700 | 105800 | 105900 | 105900 | 105800 | 609 |
| 480 | 20230803 | 110400 | 17758435400 | 105800 | 105700 | 105900 | 105700 | 824 |
| 481 | 20230803 | 110300 | 17671241700 | 105800 | 105800 | 105800 | 105700 | 107 |
| 482 | 20230803 | 110200 | 17659929500 | 105800 | 105900 | 106000 | 105700 | 993 |
| 483 | 20230803 | 110100 | 17554830700 | 106000 | 106000 | 106000 | 105900 | 121 |
| 484 | 20230803 | 110000 | 17542008300 | 105900 | 106000 | 106000 | 105900 | 162 |
| 485 | 20230803 | 105900 | 17524844900 | 105900 | 105900 | 106000 | 105900 | 362 |
| 486 | 20230803 | 105800 | 17486495000 | 105900 | 106000 | 106000 | 105900 | 896 |
| 487 | 20230803 | 105700 | 17391594100 | 106000 | 106000 | 106000 | 105900 | 901 |
| 488 | 20230803 | 105600 | 17296103100 | 106000 | 106100 | 106100 | 106000 | 1366 |
| 489 | 20230803 | 105500 | 17151241900 | 106100 | 106000 | 106100 | 106000 | 261 |
| 490 | 20230803 | 105400 | 17123550600 | 106100 | 106200 | 106200 | 106000 | 687 |
| 491 | 20230803 | 105300 | 17050664700 | 106200 | 106200 | 106300 | 106100 | 1235 |
| 492 | 20230803 | 105200 | 16919513500 | 106200 | 106300 | 106300 | 106200 | 225 |
| 493 | 20230803 | 105100 | 16895600700 | 106200 | 106300 | 106300 | 106200 | 469 |
| 494 | 20230803 | 105000 | 16845754200 | 106200 | 106300 | 106300 | 106200 | 196 |
| 495 | 20230803 | 104900 | 16824922200 | 106300 | 106400 | 106400 | 106200 | 1089 |
| 496 | 20230803 | 104800 | 16709155000 | 106400 | 106400 | 106400 | 106300 | 191 |
| 497 | 20230803 | 104700 | 16688833700 | 106400 | 106200 | 106400 | 106200 | 704 |
| 498 | 20230803 | 104600 | 16613982400 | 106300 | 106300 | 106300 | 106200 | 282 |
| 499 | 20230803 | 104500 | 16584015500 | 106300 | 106200 | 106300 | 106200 | 192 |
| 500 | 20230803 | 104400 | 16563607900 | 106300 | 106300 | 106300 | 106100 | 930 |
| 501 | 20230803 | 104300 | 16464859700 | 106200 | 106400 | 106400 | 106200 | 3894 |
| 502 | 20230803 | 104200 | 16051168100 | 106400 | 106400 | 106400 | 106300 | 287 |
| 503 | 20230803 | 104100 | 16020631400 | 106400 | 106400 | 106400 | 106300 | 374 |
| 504 | 20230803 | 104000 | 15980849500 | 106400 | 106300 | 106400 | 106300 | 651 |
| 505 | 20230803 | 103900 | 15911584800 | 106300 | 106300 | 106400 | 106300 | 240 |
| 506 | 20230803 | 103800 | 15886051800 | 106400 | 106400 | 106400 | 106300 | 662 |
| 507 | 20230803 | 103700 | 15815622800 | 106300 | 106500 | 106500 | 106300 | 599 |
| 508 | 20230803 | 103600 | 15751887800 | 106500 | 106500 | 106500 | 106400 | 788 |
| 509 | 20230803 | 103500 | 15668020600 | 106500 | 106500 | 106500 | 106400 | 482 |
| 510 | 20230803 | 103400 | 15616696000 | 106400 | 106500 | 106500 | 106400 | 378 |
| 511 | 20230803 | 103300 | 15576455800 | 106500 | 106500 | 106500 | 106300 | 345 |
| 512 | 20230803 | 103200 | 15539729800 | 106400 | 106500 | 106500 | 106400 | 763 |
| 513 | 20230803 | 103100 | 15458534900 | 106500 | 106400 | 106500 | 106400 | 1139 |
| 514 | 20230803 | 103000 | 15337332200 | 106500 | 106400 | 106500 | 106400 | 1556 |
| 515 | 20230803 | 102900 | 15171631200 | 106400 | 106500 | 106500 | 106400 | 313 |
| 516 | 20230803 | 102800 | 15138309400 | 106500 | 106400 | 106500 | 106400 | 137 |
| 517 | 20230803 | 102700 | 15123720100 | 106400 | 106500 | 106500 | 106400 | 634 |
| 518 | 20230803 | 102600 | 15056243200 | 106500 | 106500 | 106500 | 106400 | 400 |
| 519 | 20230803 | 102500 | 15013646700 | 106500 | 106400 | 106500 | 106400 | 408 |
| 520 | 20230803 | 102400 | 14970197000 | 106500 | 106500 | 106500 | 106400 | 316 |
| 521 | 20230803 | 102300 | 14936556500 | 106400 | 106500 | 106500 | 106400 | 390 |
| 522 | 20230803 | 102200 | 14895037500 | 106400 | 106600 | 106600 | 106400 | 1002 |
| 523 | 20230803 | 102100 | 14788304300 | 106500 | 106600 | 106600 | 106500 | 600 |
| 524 | 20230803 | 102000 | 14724386000 | 106500 | 106500 | 106600 | 106500 | 264 |
| 525 | 20230803 | 101900 | 14696250800 | 106600 | 106500 | 106600 | 106500 | 245 |
| 526 | 20230803 | 101800 | 14670137000 | 106500 | 106500 | 106700 | 106400 | 4586 |
| 527 | 20230803 | 101700 | 14181402400 | 106500 | 106400 | 106500 | 106400 | 319 |
| 528 | 20230803 | 101600 | 14147441900 | 106500 | 106500 | 106500 | 106400 | 396 |
| 529 | 20230803 | 101500 | 14105279800 | 106500 | 106400 | 106500 | 106400 | 353 |
| 530 | 20230803 | 101400 | 14067697300 | 106500 | 106500 | 106500 | 106400 | 626 |
| 531 | 20230803 | 101300 | 14001039300 | 106500 | 106400 | 106500 | 106400 | 349 |
| 532 | 20230803 | 101200 | 13963889400 | 106400 | 106400 | 106500 | 106400 | 1270 |
| 533 | 20230803 | 101100 | 13828756000 | 106400 | 106200 | 106400 | 106200 | 645 |
| 534 | 20230803 | 101000 | 13760194500 | 106200 | 106200 | 106300 | 106200 | 305 |
| 535 | 20230803 | 100900 | 13727783800 | 106300 | 106400 | 106400 | 106200 | 1106 |
| 536 | 20230803 | 100800 | 13610215600 | 106300 | 106500 | 106500 | 106300 | 1635 |
| 537 | 20230803 | 100700 | 13436254800 | 106500 | 106700 | 106700 | 106500 | 2661 |
| 538 | 20230803 | 100600 | 13152699200 | 106700 | 106700 | 106800 | 106700 | 1536 |
| 539 | 20230803 | 100500 | 12988792300 | 106700 | 106800 | 106800 | 106700 | 1497 |
| 540 | 20230803 | 100400 | 12829015800 | 106800 | 106800 | 106800 | 106700 | 309 |
| 541 | 20230803 | 100300 | 12796017300 | 106700 | 106800 | 106800 | 106700 | 682 |
| 542 | 20230803 | 100200 | 12723209300 | 106700 | 106800 | 106800 | 106700 | 1786 |
| 543 | 20230803 | 100100 | 12532620000 | 106700 | 106700 | 106800 | 106700 | 1164 |
| 544 | 20230803 | 100000 | 12408349000 | 106700 | 106600 | 106800 | 106500 | 5899 |
| 545 | 20230803 | 095900 | 11779084000 | 106600 | 106700 | 106700 | 106600 | 2837 |
| 546 | 20230803 | 095800 | 11476615800 | 106600 | 106600 | 106700 | 106500 | 1800 |
| 547 | 20230803 | 095700 | 11284715500 | 106600 | 106500 | 106600 | 106500 | 598 |
| 548 | 20230803 | 095600 | 11220994300 | 106600 | 106500 | 106600 | 106400 | 5105 |
| 549 | 20230803 | 095500 | 10677552000 | 106500 | 106400 | 106500 | 106400 | 1147 |
| 550 | 20230803 | 095400 | 10555472200 | 106400 | 106400 | 106400 | 106300 | 318 |
| 551 | 20230803 | 095300 | 10521637700 | 106400 | 106300 | 106400 | 106300 | 326 |
| 552 | 20230803 | 095200 | 10486959600 | 106400 | 106400 | 106400 | 106300 | 241 |
| 553 | 20230803 | 095100 | 10461321900 | 106400 | 106300 | 106400 | 106300 | 260 |
| 554 | 20230803 | 095000 | 10433664800 | 106300 | 106400 | 106400 | 106200 | 1852 |
| 555 | 20230803 | 094900 | 10236797100 | 106400 | 106400 | 106400 | 106300 | 943 |
| 556 | 20230803 | 094800 | 10136541000 | 106300 | 106400 | 106400 | 106200 | 1303 |
| 557 | 20230803 | 094700 | 9998025600 | 106300 | 106300 | 106400 | 106200 | 1296 |
| 558 | 20230803 | 094600 | 9860250000 | 106400 | 106300 | 106400 | 106100 | 1268 |
| 559 | 20230803 | 094500 | 9725518100 | 106300 | 106200 | 106300 | 106200 | 631 |
| 560 | 20230803 | 094400 | 9658483400 | 106300 | 106300 | 106300 | 106100 | 2049 |
| 561 | 20230803 | 094300 | 9440864200 | 106300 | 106400 | 106400 | 106200 | 1469 |
| 562 | 20230803 | 094200 | 9284717800 | 106400 | 106600 | 106600 | 106300 | 3142 |
| 563 | 20230803 | 094100 | 8950232000 | 106600 | 106600 | 106700 | 106500 | 679 |
| 564 | 20230803 | 094000 | 8877854400 | 106700 | 106600 | 106700 | 106600 | 997 |
| 565 | 20230803 | 093900 | 8771526300 | 106700 | 106600 | 106700 | 106600 | 880 |
| 566 | 20230803 | 093800 | 8677691100 | 106700 | 106700 | 106700 | 106600 | 1335 |
| 567 | 20230803 | 093700 | 8535361600 | 106700 | 106600 | 106700 | 106600 | 330 |
| 568 | 20230803 | 093600 | 8500165300 | 106700 | 106700 | 106700 | 106600 | 435 |
| 569 | 20230803 | 093500 | 8453770600 | 106700 | 106600 | 106700 | 106600 | 959 |
| 570 | 20230803 | 093400 | 8351488000 | 106600 | 106700 | 106700 | 106600 | 537 |
| 571 | 20230803 | 093300 | 8294209000 | 106600 | 106700 | 106700 | 106600 | 606 |
| 572 | 20230803 | 093200 | 8229597200 | 106700 | 106600 | 106700 | 106600 | 592 |
| 573 | 20230803 | 093100 | 8166467600 | 106600 | 106600 | 106700 | 106600 | 1684 |
| 574 | 20230803 | 093000 | 7986932000 | 106700 | 106600 | 106700 | 106500 | 1996 |
| 575 | 20230803 | 092900 | 7774125400 | 106600 | 106700 | 106700 | 106600 | 623 |
| 576 | 20230803 | 092800 | 7707700500 | 106600 | 106500 | 106700 | 106500 | 2533 |
| 577 | 20230803 | 092700 | 7437718300 | 106500 | 106500 | 106700 | 106400 | 5126 |
| 578 | 20230803 | 092600 | 6891631800 | 106500 | 106400 | 106500 | 106400 | 620 |
| 579 | 20230803 | 092500 | 6825615200 | 106500 | 106400 | 106500 | 106400 | 582 |
| 580 | 20230803 | 092400 | 6763680000 | 106400 | 106300 | 106500 | 106300 | 2788 |
| 581 | 20230803 | 092300 | 6467038100 | 106300 | 106300 | 106400 | 106300 | 521 |
| 582 | 20230803 | 092200 | 6411633800 | 106400 | 106500 | 106500 | 106300 | 1585 |
| 583 | 20230803 | 092100 | 6243065800 | 106500 | 106500 | 106500 | 106400 | 3204 |
| 584 | 20230803 | 092000 | 5902083500 | 106500 | 106200 | 106500 | 106100 | 4843 |
| 585 | 20230803 | 091900 | 5387295500 | 106200 | 106200 | 106300 | 106100 | 1555 |
| 586 | 20230803 | 091800 | 5222158000 | 106200 | 106100 | 106200 | 106100 | 3304 |
| 587 | 20230803 | 091700 | 4871274700 | 106100 | 106200 | 106300 | 106100 | 1579 |
| 588 | 20230803 | 091600 | 4703552700 | 106200 | 106200 | 106300 | 106100 | 2712 |
| 589 | 20230803 | 091500 | 4415514600 | 106200 | 106100 | 106300 | 106100 | 3534 |
| 590 | 20230803 | 091400 | 4040285900 | 106100 | 106100 | 106200 | 106100 | 222 |
| 591 | 20230803 | 091300 | 4016718100 | 106100 | 106200 | 106200 | 106000 | 1306 |
| 592 | 20230803 | 091200 | 3878126300 | 106300 | 106100 | 106300 | 106100 | 1278 |
| 593 | 20230803 | 091100 | 3742383200 | 106100 | 106300 | 106300 | 106100 | 1618 |
| 594 | 20230803 | 091000 | 3570558300 | 106300 | 106200 | 106300 | 106200 | 717 |
| 595 | 20230803 | 090900 | 3494347000 | 106300 | 105900 | 106300 | 105800 | 6880 |
| 596 | 20230803 | 090800 | 2764332900 | 105800 | 105600 | 105900 | 105500 | 3365 |
| 597 | 20230803 | 090700 | 2408481400 | 105600 | 105500 | 105600 | 105500 | 1024 |
| 598 | 20230803 | 090600 | 2300403500 | 105500 | 105700 | 105700 | 105500 | 1259 |
| 599 | 20230803 | 090500 | 2167434300 | 105700 | 105800 | 105800 | 105500 | 3235 |
| 600 | 20230803 | 090400 | 1825658700 | 105800 | 105800 | 105800 | 105600 | 2308 |
| 601 | 20230803 | 090300 | 1581618500 | 105700 | 105400 | 105700 | 105100 | 2707 |
| 602 | 20230803 | 090200 | 1295904300 | 105300 | 105000 | 105300 | 104900 | 2802 |
| 603 | 20230803 | 090100 | 1001600400 | 104900 | 104700 | 105200 | 104600 | 2481 |
| 604 | 20230803 | 090000 | 741447700 | 104700 | 105400 | 105400 | 104700 | 7040 |