34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 3 | 20230804 | 183000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 4 | 20230804 | 182900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 5 | 20230804 | 182800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 6 | 20230804 | 182700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 7 | 20230804 | 182600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 8 | 20230804 | 182500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 9 | 20230804 | 182400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 10 | 20230804 | 182300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 11 | 20230804 | 182200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 12 | 20230804 | 182100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 13 | 20230804 | 182000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 14 | 20230804 | 181900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 15 | 20230804 | 181800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 16 | 20230804 | 181700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 17 | 20230804 | 181600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 18 | 20230804 | 181500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 19 | 20230804 | 181400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 20 | 20230804 | 181300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 21 | 20230804 | 181200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 22 | 20230804 | 181100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 23 | 20230804 | 181000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 24 | 20230804 | 180900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 25 | 20230804 | 180800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 26 | 20230804 | 180700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 27 | 20230804 | 180600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 28 | 20230804 | 180500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 29 | 20230804 | 180400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 30 | 20230804 | 180300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 31 | 20230804 | 180200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 32 | 20230804 | 180100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 33 | 20230804 | 180000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 34 | 20230804 | 175900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 35 | 20230804 | 175800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 36 | 20230804 | 175700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 37 | 20230804 | 175600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 38 | 20230804 | 175500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 39 | 20230804 | 175400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 40 | 20230804 | 175300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 41 | 20230804 | 175200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 42 | 20230804 | 175100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 43 | 20230804 | 175000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 44 | 20230804 | 174900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 45 | 20230804 | 174800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 46 | 20230804 | 174700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 47 | 20230804 | 174600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 48 | 20230804 | 174500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 49 | 20230804 | 174400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 50 | 20230804 | 174300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 51 | 20230804 | 174200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 52 | 20230804 | 174100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 53 | 20230804 | 174000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 54 | 20230804 | 173900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 55 | 20230804 | 173800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 56 | 20230804 | 173700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 57 | 20230804 | 173600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 58 | 20230804 | 173500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 59 | 20230804 | 173400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 60 | 20230804 | 173300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 61 | 20230804 | 173200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 62 | 20230804 | 173100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 63 | 20230804 | 173000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 64 | 20230804 | 172900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 65 | 20230804 | 172800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 66 | 20230804 | 172700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 67 | 20230804 | 172600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 68 | 20230804 | 172500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 69 | 20230804 | 172400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 70 | 20230804 | 172300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 71 | 20230804 | 172200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 72 | 20230804 | 172100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 73 | 20230804 | 172000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 74 | 20230804 | 171900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 75 | 20230804 | 171800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 76 | 20230804 | 171700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 77 | 20230804 | 171600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 78 | 20230804 | 171500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 79 | 20230804 | 171400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 80 | 20230804 | 171300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 81 | 20230804 | 171200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 82 | 20230804 | 171100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 83 | 20230804 | 171000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 84 | 20230804 | 170900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 85 | 20230804 | 170800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 86 | 20230804 | 170700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 87 | 20230804 | 170600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 88 | 20230804 | 170500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 89 | 20230804 | 170400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 90 | 20230804 | 170300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 91 | 20230804 | 170200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 92 | 20230804 | 170100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 93 | 20230804 | 170000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 94 | 20230804 | 165900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 95 | 20230804 | 165800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 96 | 20230804 | 165700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 97 | 20230804 | 165600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 98 | 20230804 | 165500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 99 | 20230804 | 165400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 100 | 20230804 | 165300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 101 | 20230804 | 165200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 102 | 20230804 | 165100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 103 | 20230804 | 165000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 104 | 20230804 | 164900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 105 | 20230804 | 164800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 106 | 20230804 | 164700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 107 | 20230804 | 164600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 108 | 20230804 | 164500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 109 | 20230804 | 164400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 110 | 20230804 | 164300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 111 | 20230804 | 164200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 112 | 20230804 | 164100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 113 | 20230804 | 164000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 114 | 20230804 | 163900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 115 | 20230804 | 163800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 116 | 20230804 | 163700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 117 | 20230804 | 163600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 118 | 20230804 | 163500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 119 | 20230804 | 163400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 120 | 20230804 | 163300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 121 | 20230804 | 163200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 122 | 20230804 | 163100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 123 | 20230804 | 163000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 124 | 20230804 | 162900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 125 | 20230804 | 162800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 126 | 20230804 | 162700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 127 | 20230804 | 162600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 128 | 20230804 | 162500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 129 | 20230804 | 162400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 130 | 20230804 | 162300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 131 | 20230804 | 162200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 132 | 20230804 | 162100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 133 | 20230804 | 162000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 134 | 20230804 | 161900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 135 | 20230804 | 161800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 136 | 20230804 | 161700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 137 | 20230804 | 161600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 138 | 20230804 | 161500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 139 | 20230804 | 161400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 140 | 20230804 | 161300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 141 | 20230804 | 161200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 142 | 20230804 | 161100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 143 | 20230804 | 161000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 144 | 20230804 | 160900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 145 | 20230804 | 160800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 146 | 20230804 | 160700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 147 | 20230804 | 160600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 148 | 20230804 | 160500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 149 | 20230804 | 160400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 150 | 20230804 | 160300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 151 | 20230804 | 160200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 152 | 20230804 | 160100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 153 | 20230804 | 160000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 154 | 20230804 | 155900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 155 | 20230804 | 155800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 156 | 20230804 | 155700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 157 | 20230804 | 155600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 158 | 20230804 | 155500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 159 | 20230804 | 155400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 160 | 20230804 | 155300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 161 | 20230804 | 155200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 162 | 20230804 | 155100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 163 | 20230804 | 155000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 164 | 20230804 | 154900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 165 | 20230804 | 154800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 166 | 20230804 | 154700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 167 | 20230804 | 154600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 168 | 20230804 | 154500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 169 | 20230804 | 154400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 170 | 20230804 | 154300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 171 | 20230804 | 154200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 172 | 20230804 | 154100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 173 | 20230804 | 154000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 174 | 20230804 | 153900 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 175 | 20230804 | 153800 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 176 | 20230804 | 153700 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 177 | 20230804 | 153600 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 178 | 20230804 | 153500 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 179 | 20230804 | 153400 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 180 | 20230804 | 153300 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 181 | 20230804 | 153200 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 182 | 20230804 | 153100 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 183 | 20230804 | 153000 | 278586378200 | 120100 | 120100 | 120100 | 120100 | 141361 |
| 184 | 20230804 | 152900 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20230804 | 152800 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20230804 | 152700 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20230804 | 152600 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20230804 | 152500 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20230804 | 152400 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20230804 | 152300 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20230804 | 152200 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20230804 | 152100 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20230804 | 152000 | 261608922100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20230804 | 151900 | 261608922100 | 119900 | 120000 | 120000 | 119900 | 7228 |
| 195 | 20230804 | 151800 | 260741626100 | 120000 | 120000 | 120000 | 119900 | 1669 |
| 196 | 20230804 | 151700 | 260541497900 | 119900 | 120100 | 120100 | 119900 | 28296 |
| 197 | 20230804 | 151600 | 257145838100 | 120100 | 120000 | 120200 | 120000 | 21467 |
| 198 | 20230804 | 151500 | 254567671000 | 120100 | 120100 | 120100 | 120000 | 4546 |
| 199 | 20230804 | 151400 | 254021780100 | 120100 | 120000 | 120100 | 120000 | 3649 |
| 200 | 20230804 | 151300 | 253583601800 | 120000 | 120000 | 120100 | 120000 | 2313 |
| 201 | 20230804 | 151200 | 253305942300 | 120000 | 120000 | 120100 | 120000 | 1995 |
| 202 | 20230804 | 151100 | 253066502500 | 120000 | 120000 | 120100 | 120000 | 3410 |
| 203 | 20230804 | 151000 | 252657270300 | 120100 | 120100 | 120100 | 120000 | 1615 |
| 204 | 20230804 | 150900 | 252463405400 | 120000 | 120100 | 120100 | 120000 | 1520 |
| 205 | 20230804 | 150800 | 252280955400 | 120000 | 120000 | 120100 | 120000 | 12622 |
| 206 | 20230804 | 150700 | 250766236100 | 120000 | 120100 | 120100 | 120000 | 4634 |
| 207 | 20230804 | 150600 | 250209913700 | 120000 | 120000 | 120100 | 120000 | 5584 |
| 208 | 20230804 | 150500 | 249539388100 | 120000 | 120000 | 120100 | 120000 | 2640 |
| 209 | 20230804 | 150400 | 249222499400 | 120000 | 120100 | 120100 | 120000 | 2369 |
| 210 | 20230804 | 150300 | 248938164000 | 120000 | 119900 | 120000 | 119900 | 7405 |
| 211 | 20230804 | 150200 | 248049801300 | 119900 | 119900 | 120000 | 119900 | 7852 |
| 212 | 20230804 | 150100 | 247107840300 | 119900 | 120000 | 120000 | 119900 | 2691 |
| 213 | 20230804 | 150000 | 246785108500 | 120000 | 120100 | 120100 | 119900 | 14262 |
| 214 | 20230804 | 145900 | 245073613500 | 120000 | 120000 | 120100 | 120000 | 3776 |
| 215 | 20230804 | 145800 | 244620409300 | 120000 | 120000 | 120100 | 120000 | 4917 |
| 216 | 20230804 | 145700 | 244030288800 | 120100 | 120100 | 120100 | 120000 | 2558 |
| 217 | 20230804 | 145600 | 243723147600 | 120000 | 120000 | 120100 | 120000 | 2030 |
| 218 | 20230804 | 145500 | 243479454600 | 120000 | 120000 | 120100 | 120000 | 1787 |
| 219 | 20230804 | 145400 | 243264916100 | 120000 | 120100 | 120200 | 120000 | 11356 |
| 220 | 20230804 | 145300 | 241901214900 | 120200 | 120200 | 120300 | 120100 | 5534 |
| 221 | 20230804 | 145200 | 241236057600 | 120200 | 120100 | 120200 | 120100 | 1034 |
| 222 | 20230804 | 145100 | 241111832000 | 120100 | 120100 | 120200 | 120000 | 6816 |
| 223 | 20230804 | 145000 | 240293241100 | 120100 | 120200 | 120200 | 120000 | 8571 |
| 224 | 20230804 | 144900 | 239263879000 | 120100 | 120000 | 120200 | 120000 | 2187 |
| 225 | 20230804 | 144800 | 239001079500 | 120000 | 120100 | 120200 | 120000 | 2051 |
| 226 | 20230804 | 144700 | 238754778500 | 120100 | 120200 | 120200 | 120000 | 4787 |
| 227 | 20230804 | 144600 | 238179848000 | 120100 | 120000 | 120200 | 120000 | 1857 |
| 228 | 20230804 | 144500 | 237956857600 | 120000 | 120200 | 120300 | 120000 | 9504 |
| 229 | 20230804 | 144400 | 236814687200 | 120300 | 120300 | 120300 | 120200 | 778 |
| 230 | 20230804 | 144300 | 236721153300 | 120200 | 120000 | 120300 | 120000 | 3661 |
| 231 | 20230804 | 144200 | 236281322500 | 120100 | 120000 | 120100 | 120000 | 1820 |
| 232 | 20230804 | 144100 | 236062790300 | 120100 | 120100 | 120100 | 120000 | 881 |
| 233 | 20230804 | 144000 | 235957013800 | 120100 | 120100 | 120200 | 120000 | 3636 |
| 234 | 20230804 | 143900 | 235520329600 | 120100 | 120400 | 120500 | 120100 | 19487 |
| 235 | 20230804 | 143800 | 233175454600 | 120400 | 120400 | 120500 | 120400 | 6115 |
| 236 | 20230804 | 143700 | 232439053600 | 120500 | 120500 | 120500 | 120400 | 710 |
| 237 | 20230804 | 143600 | 232353525000 | 120500 | 120500 | 120500 | 120400 | 1880 |
| 238 | 20230804 | 143500 | 232127080600 | 120500 | 120500 | 120600 | 120400 | 8571 |
| 239 | 20230804 | 143400 | 231094262600 | 120400 | 120400 | 120600 | 120400 | 3439 |
| 240 | 20230804 | 143300 | 230679880900 | 120500 | 120500 | 120500 | 120400 | 2301 |
| 241 | 20230804 | 143200 | 230402641100 | 120500 | 120500 | 120600 | 120400 | 4690 |
| 242 | 20230804 | 143100 | 229837501300 | 120600 | 120600 | 120600 | 120500 | 1004 |
| 243 | 20230804 | 143000 | 229716473600 | 120600 | 120300 | 120600 | 120300 | 7857 |
| 244 | 20230804 | 142900 | 228770373400 | 120300 | 120500 | 120600 | 120300 | 11854 |
| 245 | 20230804 | 142800 | 227342495100 | 120600 | 120500 | 120600 | 120500 | 2637 |
| 246 | 20230804 | 142700 | 227024670500 | 120500 | 120700 | 120700 | 120500 | 7534 |
| 247 | 20230804 | 142600 | 226115950600 | 120600 | 120800 | 120900 | 120600 | 23764 |
| 248 | 20230804 | 142500 | 223245814000 | 120700 | 120600 | 120800 | 120600 | 6762 |
| 249 | 20230804 | 142400 | 222429548300 | 120600 | 120500 | 120700 | 120500 | 5688 |
| 250 | 20230804 | 142300 | 221743472500 | 120500 | 120600 | 120600 | 120500 | 3444 |
| 251 | 20230804 | 142200 | 221328207100 | 120600 | 120500 | 120600 | 120400 | 11921 |
| 252 | 20230804 | 142100 | 219891225600 | 120400 | 120300 | 120500 | 120300 | 7206 |
| 253 | 20230804 | 142000 | 219023554600 | 120300 | 120300 | 120400 | 120300 | 1307 |
| 254 | 20230804 | 141900 | 218866261800 | 120300 | 120400 | 120500 | 120300 | 22080 |
| 255 | 20230804 | 141800 | 216207731200 | 120500 | 120300 | 120500 | 120200 | 17171 |
| 256 | 20230804 | 141700 | 214140169100 | 120300 | 120100 | 120300 | 120000 | 27810 |
| 257 | 20230804 | 141600 | 210798921500 | 120000 | 120100 | 120100 | 120000 | 1665 |
| 258 | 20230804 | 141500 | 210598993900 | 120100 | 119900 | 120100 | 119900 | 23615 |
| 259 | 20230804 | 141400 | 207765126900 | 119900 | 119900 | 120000 | 119900 | 2430 |
| 260 | 20230804 | 141300 | 207473610000 | 120000 | 119900 | 120000 | 119900 | 1886 |
| 261 | 20230804 | 141200 | 207247319300 | 119900 | 119900 | 120000 | 119900 | 1635 |
| 262 | 20230804 | 141100 | 207051156500 | 120000 | 119900 | 120000 | 119800 | 2617 |
| 263 | 20230804 | 141000 | 206737379300 | 119900 | 119800 | 119900 | 119700 | 5776 |
| 264 | 20230804 | 140900 | 206045383200 | 119800 | 119800 | 119800 | 119700 | 2382 |
| 265 | 20230804 | 140800 | 205760148600 | 119700 | 119700 | 119800 | 119700 | 1147 |
| 266 | 20230804 | 140700 | 205622787400 | 119700 | 119800 | 119900 | 119700 | 7756 |
| 267 | 20230804 | 140600 | 204693651300 | 119900 | 119800 | 119900 | 119800 | 1387 |
| 268 | 20230804 | 140500 | 204527393800 | 119800 | 119900 | 119900 | 119800 | 1413 |
| 269 | 20230804 | 140400 | 204358009900 | 119900 | 119900 | 119900 | 119800 | 855 |
| 270 | 20230804 | 140300 | 204255526200 | 119900 | 119700 | 119900 | 119700 | 3293 |
| 271 | 20230804 | 140200 | 203860989100 | 119700 | 119700 | 119800 | 119700 | 543 |
| 272 | 20230804 | 140100 | 203795949100 | 119800 | 119900 | 119900 | 119700 | 11537 |
| 273 | 20230804 | 140000 | 202413804000 | 119900 | 120000 | 120000 | 119800 | 9737 |
| 274 | 20230804 | 135900 | 201246296200 | 119900 | 119900 | 120000 | 119800 | 3195 |
| 275 | 20230804 | 135800 | 200863187400 | 119800 | 119900 | 120000 | 119800 | 7160 |
| 276 | 20230804 | 135700 | 200004675900 | 120000 | 120000 | 120000 | 119800 | 9145 |
| 277 | 20230804 | 135600 | 198908566400 | 119900 | 120000 | 120000 | 119900 | 20455 |
| 278 | 20230804 | 135500 | 196455371100 | 119900 | 119900 | 120000 | 119900 | 13817 |
| 279 | 20230804 | 135400 | 194798547500 | 119900 | 119900 | 120000 | 119900 | 14622 |
| 280 | 20230804 | 135300 | 193044030400 | 119900 | 120000 | 120000 | 119900 | 1394 |
| 281 | 20230804 | 135200 | 192876775400 | 120000 | 120000 | 120000 | 119900 | 1456 |
| 282 | 20230804 | 135100 | 192702113600 | 120000 | 119800 | 120000 | 119800 | 7150 |
| 283 | 20230804 | 135000 | 191844704400 | 119900 | 119800 | 119900 | 119800 | 2423 |
| 284 | 20230804 | 134900 | 191554215900 | 119800 | 119800 | 119900 | 119800 | 2152 |
| 285 | 20230804 | 134800 | 191296233200 | 119900 | 119900 | 119900 | 119800 | 1372 |
| 286 | 20230804 | 134700 | 191131775000 | 119900 | 119900 | 119900 | 119800 | 1498 |
| 287 | 20230804 | 134600 | 190952203400 | 119800 | 119900 | 119900 | 119800 | 1278 |
| 288 | 20230804 | 134500 | 190799013700 | 119900 | 119900 | 119900 | 119800 | 1542 |
| 289 | 20230804 | 134400 | 190614161600 | 119900 | 119800 | 119900 | 119800 | 1067 |
| 290 | 20230804 | 134300 | 190486249600 | 119800 | 119800 | 119900 | 119800 | 1327 |
| 291 | 20230804 | 134200 | 190327197400 | 119800 | 119800 | 119900 | 119700 | 1633 |
| 292 | 20230804 | 134100 | 190131561400 | 119800 | 119800 | 119800 | 119700 | 4935 |
| 293 | 20230804 | 134000 | 189540376700 | 119700 | 119700 | 119800 | 119700 | 1110 |
| 294 | 20230804 | 133900 | 189407435200 | 119700 | 119700 | 119800 | 119700 | 3521 |
| 295 | 20230804 | 133800 | 188985907900 | 119800 | 119700 | 119800 | 119600 | 9588 |
| 296 | 20230804 | 133700 | 187838202600 | 119700 | 119700 | 119700 | 119600 | 1589 |
| 297 | 20230804 | 133600 | 187648021800 | 119700 | 119700 | 119700 | 119600 | 1611 |
| 298 | 20230804 | 133500 | 187455224700 | 119600 | 119700 | 119700 | 119600 | 4007 |
| 299 | 20230804 | 133400 | 186975885200 | 119700 | 119600 | 119700 | 119600 | 2057 |
| 300 | 20230804 | 133300 | 186729710900 | 119600 | 119600 | 119700 | 119600 | 1350 |
| 301 | 20230804 | 133200 | 186568155300 | 119600 | 119600 | 119700 | 119600 | 1929 |
| 302 | 20230804 | 133100 | 186337388500 | 119700 | 119600 | 119700 | 119600 | 1292 |
| 303 | 20230804 | 133000 | 186182782500 | 119600 | 119700 | 119700 | 119600 | 2384 |
| 304 | 20230804 | 132900 | 185897609700 | 119600 | 119600 | 119700 | 119600 | 1295 |
| 305 | 20230804 | 132800 | 185742676000 | 119600 | 119700 | 119700 | 119600 | 1001 |
| 306 | 20230804 | 132700 | 185622938100 | 119600 | 119700 | 119700 | 119600 | 657 |
| 307 | 20230804 | 132600 | 185544335700 | 119600 | 119800 | 119800 | 119600 | 15026 |
| 308 | 20230804 | 132500 | 183745693800 | 119700 | 119800 | 119800 | 119700 | 1258 |
| 309 | 20230804 | 132400 | 183595009100 | 119800 | 119700 | 119900 | 119700 | 4961 |
| 310 | 20230804 | 132300 | 183000700100 | 119700 | 119800 | 119900 | 119700 | 9963 |
| 311 | 20230804 | 132200 | 181807084500 | 119900 | 119900 | 119900 | 119800 | 2145 |
| 312 | 20230804 | 132100 | 181549920100 | 119900 | 119800 | 119900 | 119800 | 2363 |
| 313 | 20230804 | 132000 | 181266627100 | 119800 | 119800 | 119900 | 119800 | 2449 |
| 314 | 20230804 | 131900 | 180973037900 | 119800 | 119800 | 119900 | 119800 | 918 |
| 315 | 20230804 | 131800 | 180862995000 | 119800 | 119800 | 119900 | 119800 | 1733 |
| 316 | 20230804 | 131700 | 180655233800 | 119900 | 119900 | 119900 | 119800 | 2050 |
| 317 | 20230804 | 131600 | 180409479400 | 119900 | 119800 | 119900 | 119800 | 2038 |
| 318 | 20230804 | 131500 | 180165151200 | 119900 | 119800 | 119900 | 119700 | 2466 |
| 319 | 20230804 | 131400 | 179869668400 | 119700 | 119700 | 119800 | 119700 | 5795 |
| 320 | 20230804 | 131300 | 179175490000 | 119800 | 119600 | 119800 | 119600 | 1307 |
| 321 | 20230804 | 131200 | 179019013700 | 119600 | 119700 | 119700 | 119600 | 2900 |
| 322 | 20230804 | 131100 | 178671922900 | 119700 | 119700 | 119700 | 119600 | 2368 |
| 323 | 20230804 | 131000 | 178388554000 | 119600 | 119900 | 119900 | 119600 | 21143 |
| 324 | 20230804 | 130900 | 175856674900 | 119800 | 119800 | 119900 | 119800 | 1009 |
| 325 | 20230804 | 130800 | 175735720200 | 119800 | 119800 | 119900 | 119800 | 1152 |
| 326 | 20230804 | 130700 | 175597634400 | 119800 | 119900 | 119900 | 119800 | 3188 |
| 327 | 20230804 | 130600 | 175215420000 | 119900 | 119800 | 119900 | 119800 | 1254 |
| 328 | 20230804 | 130500 | 175065107300 | 119900 | 119800 | 119900 | 119800 | 998 |
| 329 | 20230804 | 130400 | 174945492300 | 119900 | 119900 | 119900 | 119800 | 1047 |
| 330 | 20230804 | 130300 | 174820026400 | 119900 | 119800 | 119900 | 119800 | 1303 |
| 331 | 20230804 | 130200 | 174663838700 | 119800 | 119900 | 120000 | 119800 | 7014 |
| 332 | 20230804 | 130100 | 173822869600 | 120000 | 119800 | 120000 | 119800 | 2712 |
| 333 | 20230804 | 130000 | 173497670200 | 119900 | 119900 | 119900 | 119800 | 4912 |
| 334 | 20230804 | 125900 | 172908767400 | 119900 | 119800 | 119900 | 119800 | 1180 |
| 335 | 20230804 | 125800 | 172767309900 | 119900 | 119800 | 119900 | 119800 | 2542 |
| 336 | 20230804 | 125700 | 172462565100 | 119900 | 119900 | 120000 | 119800 | 7989 |
| 337 | 20230804 | 125600 | 171504702700 | 119900 | 119900 | 119900 | 119800 | 692 |
| 338 | 20230804 | 125500 | 171421747800 | 119900 | 119700 | 119900 | 119600 | 8111 |
| 339 | 20230804 | 125400 | 170450740700 | 119600 | 119700 | 119700 | 119600 | 776 |
| 340 | 20230804 | 125300 | 170357891400 | 119600 | 119600 | 119700 | 119600 | 1059 |
| 341 | 20230804 | 125200 | 170231182500 | 119600 | 119700 | 119700 | 119600 | 1579 |
| 342 | 20230804 | 125100 | 170042271800 | 119600 | 119700 | 119700 | 119600 | 1087 |
| 343 | 20230804 | 125000 | 169912219500 | 119600 | 119600 | 119700 | 119600 | 3398 |
| 344 | 20230804 | 124900 | 169505759100 | 119600 | 119600 | 119700 | 119600 | 1509 |
| 345 | 20230804 | 124800 | 169325261600 | 119600 | 119900 | 119900 | 119600 | 5761 |
| 346 | 20230804 | 124700 | 168635770700 | 119900 | 119800 | 119900 | 119700 | 5936 |
| 347 | 20230804 | 124600 | 167924639500 | 119700 | 119700 | 119800 | 119700 | 838 |
| 348 | 20230804 | 124500 | 167824281500 | 119700 | 119800 | 119900 | 119700 | 14458 |
| 349 | 20230804 | 124400 | 166092338100 | 119700 | 119700 | 119800 | 119700 | 824 |
| 350 | 20230804 | 124300 | 165993657600 | 119700 | 119800 | 119800 | 119700 | 1046 |
| 351 | 20230804 | 124200 | 165868368900 | 119700 | 119700 | 119800 | 119700 | 938 |
| 352 | 20230804 | 124100 | 165756042300 | 119800 | 119700 | 119800 | 119700 | 1046 |
| 353 | 20230804 | 124000 | 165630788600 | 119700 | 119700 | 119800 | 119700 | 963 |
| 354 | 20230804 | 123900 | 165515473000 | 119700 | 119600 | 119900 | 119600 | 11650 |
| 355 | 20230804 | 123800 | 164120259700 | 119600 | 119600 | 119700 | 119600 | 799 |
| 356 | 20230804 | 123700 | 164024646500 | 119600 | 119700 | 119700 | 119600 | 835 |
| 357 | 20230804 | 123600 | 163924740200 | 119600 | 119600 | 119700 | 119600 | 978 |
| 358 | 20230804 | 123500 | 163807697800 | 119700 | 119600 | 119700 | 119600 | 850 |
| 359 | 20230804 | 123400 | 163705980200 | 119700 | 119700 | 119700 | 119600 | 1110 |
| 360 | 20230804 | 123300 | 163573166300 | 119700 | 119600 | 119700 | 119600 | 501 |
| 361 | 20230804 | 123200 | 163513230300 | 119700 | 119600 | 119700 | 119600 | 328 |
| 362 | 20230804 | 123100 | 163473994200 | 119600 | 119600 | 119700 | 119600 | 920 |
| 363 | 20230804 | 123000 | 163363933200 | 119600 | 119600 | 119700 | 119500 | 1234 |
| 364 | 20230804 | 122900 | 163216323700 | 119600 | 119500 | 119600 | 119500 | 2023 |
| 365 | 20230804 | 122800 | 162974401200 | 119500 | 119500 | 119600 | 119500 | 813 |
| 366 | 20230804 | 122700 | 162877216000 | 119500 | 119500 | 119600 | 119400 | 8382 |
| 367 | 20230804 | 122600 | 161875589600 | 119400 | 119400 | 119500 | 119400 | 1682 |
| 368 | 20230804 | 122500 | 161674656000 | 119500 | 119400 | 119500 | 119400 | 10374 |
| 369 | 20230804 | 122400 | 160435606400 | 119400 | 119500 | 119500 | 119400 | 1095 |
| 370 | 20230804 | 122300 | 160304797000 | 119400 | 119400 | 119500 | 119400 | 652 |
| 371 | 20230804 | 122200 | 160226931300 | 119400 | 119600 | 119600 | 119400 | 15330 |
| 372 | 20230804 | 122100 | 158395217100 | 119600 | 119500 | 119600 | 119500 | 767 |
| 373 | 20230804 | 122000 | 158303543000 | 119600 | 119600 | 119600 | 119500 | 890 |
| 374 | 20230804 | 121900 | 158197171000 | 119500 | 119600 | 119700 | 119500 | 10363 |
| 375 | 20230804 | 121800 | 156957791900 | 119700 | 119700 | 119700 | 119600 | 690 |
| 376 | 20230804 | 121700 | 156875230500 | 119600 | 119700 | 119700 | 119600 | 742 |
| 377 | 20230804 | 121600 | 156786478600 | 119600 | 119800 | 119800 | 119600 | 4422 |
| 378 | 20230804 | 121500 | 156257142800 | 119800 | 119900 | 120000 | 119700 | 12629 |
| 379 | 20230804 | 121400 | 154743183200 | 119900 | 119900 | 120000 | 119900 | 2441 |
| 380 | 20230804 | 121300 | 154450468100 | 119900 | 119900 | 120000 | 119900 | 1587 |
| 381 | 20230804 | 121200 | 154260110800 | 119900 | 119900 | 120000 | 119900 | 2382 |
| 382 | 20230804 | 121100 | 153974446000 | 119900 | 120000 | 120100 | 119900 | 53560 |
| 383 | 20230804 | 121000 | 147547028000 | 120000 | 120000 | 120000 | 119900 | 857 |
| 384 | 20230804 | 120900 | 147444212800 | 119900 | 120000 | 120000 | 119900 | 899 |
| 385 | 20230804 | 120800 | 147336379800 | 120000 | 119900 | 120000 | 119900 | 1078 |
| 386 | 20230804 | 120700 | 147207095300 | 120000 | 119900 | 120000 | 119900 | 1028 |
| 387 | 20230804 | 120600 | 147083779200 | 120000 | 119700 | 120000 | 119700 | 11754 |
| 388 | 20230804 | 120500 | 145674880800 | 119800 | 119800 | 119800 | 119700 | 957 |
| 389 | 20230804 | 120400 | 145560287600 | 119700 | 119700 | 119800 | 119700 | 618 |
| 390 | 20230804 | 120300 | 145486281500 | 119700 | 119700 | 119800 | 119700 | 997 |
| 391 | 20230804 | 120200 | 145366865300 | 119700 | 119800 | 119800 | 119700 | 1008 |
| 392 | 20230804 | 120100 | 145246164200 | 119800 | 119700 | 119800 | 119700 | 868 |
| 393 | 20230804 | 120000 | 145142230800 | 119800 | 119800 | 119800 | 119700 | 646 |
| 394 | 20230804 | 115900 | 145064866900 | 119700 | 119800 | 119800 | 119700 | 1647 |
| 395 | 20230804 | 115800 | 144867681700 | 119700 | 119800 | 119800 | 119700 | 834 |
| 396 | 20230804 | 115700 | 144767783500 | 119800 | 119600 | 119800 | 119600 | 6802 |
| 397 | 20230804 | 115600 | 143953523500 | 119700 | 119600 | 119700 | 119600 | 1126 |
| 398 | 20230804 | 115500 | 143818811800 | 119600 | 119700 | 119700 | 119600 | 725 |
| 399 | 20230804 | 115400 | 143732071200 | 119600 | 119700 | 119700 | 119600 | 668 |
| 400 | 20230804 | 115300 | 143652134000 | 119700 | 119600 | 119700 | 119600 | 996 |
| 401 | 20230804 | 115200 | 143533001400 | 119700 | 119700 | 119700 | 119600 | 751 |
| 402 | 20230804 | 115100 | 143443163800 | 119600 | 119700 | 119700 | 119600 | 573 |
| 403 | 20230804 | 115000 | 143374595800 | 119700 | 119600 | 119700 | 119600 | 3221 |
| 404 | 20230804 | 114900 | 142989088000 | 119700 | 119600 | 119700 | 119600 | 1124 |
| 405 | 20230804 | 114800 | 142854611600 | 119600 | 119600 | 119700 | 119600 | 668 |
| 406 | 20230804 | 114700 | 142774697300 | 119600 | 119700 | 119700 | 119600 | 369 |
| 407 | 20230804 | 114600 | 142730552800 | 119600 | 119600 | 119700 | 119600 | 1271 |
| 408 | 20230804 | 114500 | 142578446900 | 119600 | 119600 | 119700 | 119600 | 946 |
| 409 | 20230804 | 114400 | 142465276800 | 119700 | 119700 | 119700 | 119600 | 1369 |
| 410 | 20230804 | 114300 | 142301501100 | 119700 | 119600 | 119700 | 119600 | 936 |
| 411 | 20230804 | 114200 | 142189487000 | 119600 | 119600 | 119700 | 119600 | 667 |
| 412 | 20230804 | 114100 | 142109698100 | 119700 | 119600 | 119700 | 119600 | 730 |
| 413 | 20230804 | 114000 | 142022362400 | 119600 | 119600 | 119700 | 119600 | 370 |
| 414 | 20230804 | 113900 | 141978100200 | 119600 | 119700 | 119700 | 119600 | 745 |
| 415 | 20230804 | 113800 | 141888959800 | 119600 | 119700 | 119700 | 119600 | 1424 |
| 416 | 20230804 | 113700 | 141718530000 | 119600 | 119400 | 119700 | 119400 | 8922 |
| 417 | 20230804 | 113600 | 140652103600 | 119500 | 119400 | 119500 | 119400 | 2726 |
| 418 | 20230804 | 113500 | 140326600800 | 119500 | 119400 | 119500 | 119400 | 1061 |
| 419 | 20230804 | 113400 | 140199854600 | 119400 | 119500 | 119500 | 119400 | 1594 |
| 420 | 20230804 | 113300 | 140009507700 | 119400 | 119500 | 119500 | 119400 | 984 |
| 421 | 20230804 | 113200 | 139891959000 | 119500 | 119500 | 119500 | 119400 | 5874 |
| 422 | 20230804 | 113100 | 139190107100 | 119500 | 119500 | 119600 | 119500 | 589 |
| 423 | 20230804 | 113000 | 139119706800 | 119500 | 119500 | 119600 | 119500 | 960 |
| 424 | 20230804 | 112900 | 139004955900 | 119500 | 119500 | 119600 | 119500 | 1617 |
| 425 | 20230804 | 112800 | 138811661100 | 119500 | 119600 | 119600 | 119500 | 1143 |
| 426 | 20230804 | 112700 | 138675058600 | 119600 | 119600 | 119600 | 119500 | 1932 |
| 427 | 20230804 | 112600 | 138444053200 | 119500 | 119400 | 119600 | 119400 | 3699 |
| 428 | 20230804 | 112500 | 138001991700 | 119500 | 119500 | 119600 | 119300 | 7740 |
| 429 | 20230804 | 112400 | 137077378700 | 119500 | 119500 | 119600 | 119500 | 1717 |
| 430 | 20230804 | 112300 | 136872173000 | 119600 | 119400 | 119600 | 119400 | 3547 |
| 431 | 20230804 | 112200 | 136448304800 | 119500 | 119400 | 119500 | 119400 | 1283 |
| 432 | 20230804 | 112100 | 136295052500 | 119500 | 119500 | 119600 | 119400 | 5320 |
| 433 | 20230804 | 112000 | 135659331300 | 119500 | 119500 | 119600 | 119500 | 1318 |
| 434 | 20230804 | 111900 | 135501738500 | 119500 | 119500 | 119600 | 119500 | 1159 |
| 435 | 20230804 | 111800 | 135363234200 | 119500 | 119700 | 119700 | 119500 | 2654 |
| 436 | 20230804 | 111700 | 135045850900 | 119600 | 119700 | 119700 | 119600 | 1554 |
| 437 | 20230804 | 111600 | 134859952600 | 119600 | 119700 | 119700 | 119600 | 788 |
| 438 | 20230804 | 111500 | 134765692100 | 119600 | 119600 | 119700 | 119600 | 818 |
| 439 | 20230804 | 111400 | 134667837800 | 119600 | 119500 | 119700 | 119500 | 1923 |
| 440 | 20230804 | 111300 | 134437885300 | 119600 | 119600 | 119700 | 119500 | 10513 |
| 441 | 20230804 | 111200 | 133180754200 | 119700 | 119800 | 119800 | 119600 | 1058 |
| 442 | 20230804 | 111100 | 133054146800 | 119700 | 119700 | 119800 | 119700 | 2207 |
| 443 | 20230804 | 111000 | 132789890200 | 119700 | 119600 | 119800 | 119500 | 8154 |
| 444 | 20230804 | 110900 | 131814397400 | 119600 | 119600 | 119700 | 119600 | 2544 |
| 445 | 20230804 | 110800 | 131510025100 | 119600 | 119700 | 119800 | 119600 | 2956 |
| 446 | 20230804 | 110700 | 131156170500 | 119800 | 119700 | 119800 | 119600 | 4519 |
| 447 | 20230804 | 110600 | 130615186900 | 119600 | 119600 | 119700 | 119500 | 5117 |
| 448 | 20230804 | 110500 | 130003193500 | 119600 | 119600 | 119700 | 119400 | 8362 |
| 449 | 20230804 | 110400 | 129003802100 | 119500 | 119600 | 119600 | 119500 | 831 |
| 450 | 20230804 | 110300 | 128904475300 | 119600 | 119500 | 119600 | 119500 | 828 |
| 451 | 20230804 | 110200 | 128805467300 | 119600 | 119800 | 119800 | 119500 | 6678 |
| 452 | 20230804 | 110100 | 128006379400 | 119800 | 119500 | 119800 | 119500 | 6558 |
| 453 | 20230804 | 110000 | 127221982500 | 119500 | 119700 | 119700 | 119500 | 3841 |
| 454 | 20230804 | 105900 | 126762650900 | 119600 | 119600 | 119700 | 119600 | 2026 |
| 455 | 20230804 | 105800 | 126520202600 | 119700 | 119700 | 119700 | 119600 | 875 |
| 456 | 20230804 | 105700 | 126415502000 | 119600 | 119500 | 119700 | 119500 | 9191 |
| 457 | 20230804 | 105600 | 125316318500 | 119600 | 119600 | 119600 | 119500 | 3925 |
| 458 | 20230804 | 105500 | 124847251300 | 119600 | 119700 | 119700 | 119500 | 4124 |
| 459 | 20230804 | 105400 | 124354083900 | 119600 | 119800 | 119800 | 119600 | 3812 |
| 460 | 20230804 | 105300 | 123897792300 | 119700 | 119700 | 119900 | 119700 | 3719 |
| 461 | 20230804 | 105200 | 123452243200 | 119700 | 119700 | 119900 | 119600 | 11366 |
| 462 | 20230804 | 105100 | 122091203900 | 119700 | 119600 | 119700 | 119600 | 1370 |
| 463 | 20230804 | 105000 | 121927257000 | 119600 | 119600 | 119700 | 119600 | 1295 |
| 464 | 20230804 | 104900 | 121772328100 | 119600 | 119600 | 119700 | 119600 | 939 |
| 465 | 20230804 | 104800 | 121659981900 | 119600 | 119500 | 119700 | 119500 | 4012 |
| 466 | 20230804 | 104700 | 121180138800 | 119500 | 119600 | 119700 | 119300 | 15564 |
| 467 | 20230804 | 104600 | 119320297500 | 119700 | 119600 | 119700 | 119600 | 2666 |
| 468 | 20230804 | 104500 | 119001266600 | 119700 | 119800 | 119800 | 119600 | 7067 |
| 469 | 20230804 | 104400 | 118155668100 | 119800 | 119700 | 119800 | 119700 | 4754 |
| 470 | 20230804 | 104300 | 117586284300 | 119700 | 119700 | 119800 | 119700 | 2040 |
| 471 | 20230804 | 104200 | 117341947200 | 119700 | 119600 | 119800 | 119600 | 2949 |
| 472 | 20230804 | 104100 | 116988777400 | 119700 | 119600 | 119700 | 119600 | 2899 |
| 473 | 20230804 | 104000 | 116641837200 | 119600 | 119600 | 119800 | 119600 | 1462 |
| 474 | 20230804 | 103900 | 116466815700 | 119700 | 119600 | 119700 | 119500 | 5067 |
| 475 | 20230804 | 103800 | 115860768600 | 119600 | 119800 | 119900 | 119600 | 13246 |
| 476 | 20230804 | 103700 | 114274274300 | 119900 | 119900 | 119900 | 119800 | 2658 |
| 477 | 20230804 | 103600 | 113955620900 | 119900 | 119400 | 119900 | 119400 | 7444 |
| 478 | 20230804 | 103500 | 113064884400 | 119400 | 119300 | 119700 | 119200 | 9973 |
| 479 | 20230804 | 103400 | 111873055000 | 119300 | 119100 | 119400 | 119100 | 13713 |
| 480 | 20230804 | 103300 | 110237820600 | 119100 | 119200 | 119200 | 119100 | 1875 |
| 481 | 20230804 | 103200 | 110014377500 | 119200 | 119100 | 119200 | 119100 | 1087 |
| 482 | 20230804 | 103100 | 109884845700 | 119200 | 119100 | 119200 | 119100 | 1860 |
| 483 | 20230804 | 103000 | 109663173800 | 119200 | 119000 | 119200 | 119000 | 2325 |
| 484 | 20230804 | 102900 | 109386253500 | 119000 | 118900 | 119100 | 118900 | 3533 |
| 485 | 20230804 | 102800 | 108965837700 | 119000 | 118800 | 119000 | 118800 | 5481 |
| 486 | 20230804 | 102700 | 108314133700 | 118900 | 119000 | 119100 | 118900 | 11713 |
| 487 | 20230804 | 102600 | 106920840300 | 119100 | 119000 | 119100 | 119000 | 1547 |
| 488 | 20230804 | 102500 | 106736643000 | 119000 | 119000 | 119100 | 119000 | 1498 |
| 489 | 20230804 | 102400 | 106558304700 | 119100 | 119500 | 119500 | 119000 | 9202 |
| 490 | 20230804 | 102300 | 105460839800 | 119500 | 119300 | 119500 | 119300 | 3161 |
| 491 | 20230804 | 102200 | 105083452800 | 119300 | 119300 | 119400 | 119300 | 1397 |
| 492 | 20230804 | 102100 | 104916673200 | 119400 | 119300 | 119400 | 119200 | 3059 |
| 493 | 20230804 | 102000 | 104551666800 | 119300 | 119200 | 119300 | 119100 | 1779 |
| 494 | 20230804 | 101900 | 104339559900 | 119100 | 119000 | 119200 | 119000 | 3080 |
| 495 | 20230804 | 101800 | 103972720300 | 119000 | 119100 | 119100 | 118900 | 10923 |
| 496 | 20230804 | 101700 | 102672779300 | 119100 | 119100 | 119100 | 119000 | 2540 |
| 497 | 20230804 | 101600 | 102370303300 | 119100 | 119200 | 119200 | 119000 | 4212 |
| 498 | 20230804 | 101500 | 101868625600 | 119100 | 119200 | 119200 | 119100 | 1357 |
| 499 | 20230804 | 101400 | 101706933800 | 119200 | 119000 | 119200 | 119000 | 7591 |
| 500 | 20230804 | 101300 | 100802882700 | 119100 | 119100 | 119100 | 119000 | 3053 |
| 501 | 20230804 | 101200 | 100439334100 | 119200 | 119400 | 119400 | 119100 | 2201 |
| 502 | 20230804 | 101100 | 100176818700 | 119300 | 119300 | 119400 | 119300 | 1403 |
| 503 | 20230804 | 101000 | 100009345600 | 119300 | 119600 | 119600 | 119300 | 3475 |
| 504 | 20230804 | 100900 | 99594295200 | 119500 | 119100 | 119600 | 119100 | 5356 |
| 505 | 20230804 | 100800 | 98955271200 | 119200 | 119100 | 119200 | 119000 | 2082 |
| 506 | 20230804 | 100700 | 98707299300 | 119000 | 119000 | 119100 | 118900 | 5233 |
| 507 | 20230804 | 100600 | 98084621900 | 118900 | 119000 | 119000 | 118900 | 1191 |
| 508 | 20230804 | 100500 | 97942977000 | 119000 | 119000 | 119100 | 118900 | 4027 |
| 509 | 20230804 | 100400 | 97463770100 | 119000 | 119100 | 119200 | 118900 | 6409 |
| 510 | 20230804 | 100300 | 96700809500 | 119200 | 119100 | 119200 | 119100 | 3813 |
| 511 | 20230804 | 100200 | 96246534400 | 119100 | 119000 | 119100 | 118900 | 2125 |
| 512 | 20230804 | 100100 | 95993637100 | 118900 | 119000 | 119000 | 118900 | 3428 |
| 513 | 20230804 | 100000 | 95585790300 | 118900 | 119300 | 119300 | 118900 | 5184 |
| 514 | 20230804 | 095900 | 94968482000 | 119200 | 119300 | 119400 | 119200 | 1979 |
| 515 | 20230804 | 095800 | 94732420000 | 119200 | 119200 | 119300 | 119200 | 1428 |
| 516 | 20230804 | 095700 | 94562095500 | 119300 | 119300 | 119300 | 119100 | 1751 |
| 517 | 20230804 | 095600 | 94353324600 | 119200 | 119200 | 119300 | 119100 | 2435 |
| 518 | 20230804 | 095500 | 94063067500 | 119100 | 119200 | 119300 | 119100 | 1297 |
| 519 | 20230804 | 095400 | 93908492500 | 119300 | 119100 | 119300 | 119100 | 3671 |
| 520 | 20230804 | 095300 | 93470993000 | 119100 | 119100 | 119200 | 119000 | 1619 |
| 521 | 20230804 | 095200 | 93278172100 | 119000 | 119200 | 119300 | 119000 | 3258 |
| 522 | 20230804 | 095100 | 92890177200 | 119200 | 119200 | 119300 | 119100 | 1972 |
| 523 | 20230804 | 095000 | 92655182800 | 119100 | 118900 | 119200 | 118900 | 2739 |
| 524 | 20230804 | 094900 | 92329076900 | 118900 | 119000 | 119100 | 118800 | 7730 |
| 525 | 20230804 | 094800 | 91409524300 | 119100 | 119400 | 119400 | 119000 | 4689 |
| 526 | 20230804 | 094700 | 90850759100 | 119300 | 119000 | 119400 | 118900 | 8203 |
| 527 | 20230804 | 094600 | 89872964700 | 119000 | 118800 | 119200 | 118800 | 12900 |
| 528 | 20230804 | 094500 | 88337495500 | 118800 | 118600 | 118900 | 118600 | 9066 |
| 529 | 20230804 | 094400 | 87260637600 | 118600 | 118800 | 118900 | 118600 | 9399 |
| 530 | 20230804 | 094300 | 86144551300 | 118900 | 118400 | 119000 | 118400 | 20242 |
| 531 | 20230804 | 094200 | 83742366300 | 118500 | 118600 | 118600 | 118400 | 15802 |
| 532 | 20230804 | 094100 | 81870109300 | 118500 | 118800 | 118900 | 118500 | 10327 |
| 533 | 20230804 | 094000 | 80644782000 | 118800 | 118900 | 119000 | 118800 | 3208 |
| 534 | 20230804 | 093900 | 80263351000 | 118900 | 119100 | 119100 | 118900 | 5490 |
| 535 | 20230804 | 093800 | 79610365000 | 119000 | 119100 | 119200 | 119000 | 6191 |
| 536 | 20230804 | 093700 | 78873290300 | 119100 | 119000 | 119300 | 119000 | 6545 |
| 537 | 20230804 | 093600 | 78093117000 | 119000 | 119100 | 119100 | 119000 | 1632 |
| 538 | 20230804 | 093500 | 77898875400 | 119100 | 119100 | 119100 | 118900 | 1828 |
| 539 | 20230804 | 093400 | 77681342700 | 119100 | 119100 | 119200 | 118900 | 3760 |
| 540 | 20230804 | 093300 | 77233758800 | 119100 | 119200 | 119200 | 118800 | 13537 |
| 541 | 20230804 | 093200 | 75623827300 | 119200 | 119200 | 119300 | 118900 | 13157 |
| 542 | 20230804 | 093100 | 74057378300 | 119200 | 119600 | 119600 | 119100 | 8595 |
| 543 | 20230804 | 093000 | 73031704900 | 119600 | 119500 | 119700 | 119400 | 5530 |
| 544 | 20230804 | 092900 | 72370801500 | 119500 | 119500 | 119600 | 119400 | 2716 |
| 545 | 20230804 | 092800 | 72046282100 | 119600 | 119300 | 119600 | 119200 | 1670 |
| 546 | 20230804 | 092700 | 71846841200 | 119300 | 119200 | 119400 | 119100 | 5820 |
| 547 | 20230804 | 092600 | 71153136400 | 119200 | 119400 | 119400 | 119200 | 4930 |
| 548 | 20230804 | 092500 | 70565156700 | 119300 | 119800 | 119800 | 119200 | 19347 |
| 549 | 20230804 | 092400 | 68253103700 | 119900 | 120000 | 120100 | 119900 | 38327 |
| 550 | 20230804 | 092300 | 63655193400 | 120000 | 119900 | 120300 | 119900 | 98711 |
| 551 | 20230804 | 092200 | 51806673700 | 119800 | 119900 | 120000 | 119800 | 2860 |
| 552 | 20230804 | 092100 | 51463749300 | 119900 | 119900 | 120000 | 119800 | 14402 |
| 553 | 20230804 | 092000 | 49736793900 | 120000 | 119800 | 120000 | 119800 | 6869 |
| 554 | 20230804 | 091900 | 48912819300 | 119900 | 119700 | 119900 | 119700 | 3709 |
| 555 | 20230804 | 091800 | 48468339300 | 119700 | 120000 | 120000 | 119700 | 7997 |
| 556 | 20230804 | 091700 | 47510024300 | 120000 | 120000 | 120000 | 119800 | 9200 |
| 557 | 20230804 | 091600 | 46407007800 | 119900 | 119700 | 120000 | 119600 | 18125 |
| 558 | 20230804 | 091500 | 44234705200 | 119600 | 119800 | 119800 | 119600 | 7215 |
| 559 | 20230804 | 091400 | 43371011600 | 119800 | 119900 | 119900 | 119700 | 6773 |
| 560 | 20230804 | 091300 | 42559593900 | 119900 | 119900 | 119900 | 119600 | 17552 |
| 561 | 20230804 | 091200 | 40457182200 | 119900 | 119700 | 120000 | 119600 | 17746 |
| 562 | 20230804 | 091100 | 38330132900 | 119600 | 119700 | 119800 | 119400 | 13308 |
| 563 | 20230804 | 091000 | 36738228900 | 119700 | 118900 | 119700 | 118900 | 13583 |
| 564 | 20230804 | 090900 | 35118179000 | 119000 | 118900 | 119100 | 118900 | 15135 |
| 565 | 20230804 | 090800 | 33317199600 | 118900 | 118500 | 119000 | 118400 | 20036 |
| 566 | 20230804 | 090700 | 30940280300 | 118500 | 118600 | 118700 | 118400 | 19446 |
| 567 | 20230804 | 090600 | 28635702500 | 118500 | 118700 | 118700 | 118500 | 8305 |
| 568 | 20230804 | 090500 | 27650844200 | 118700 | 118300 | 118900 | 118300 | 18639 |
| 569 | 20230804 | 090400 | 25441465400 | 118300 | 118400 | 118600 | 118300 | 10431 |
| 570 | 20230804 | 090300 | 24206291800 | 118500 | 118800 | 118800 | 118300 | 21507 |
| 571 | 20230804 | 090200 | 21657271200 | 118800 | 118700 | 118800 | 118300 | 22695 |
| 572 | 20230804 | 090100 | 18968154600 | 118600 | 118800 | 118900 | 118200 | 30358 |
| 573 | 20230804 | 090000 | 15371708400 | 118700 | 118300 | 119300 | 118100 | 127068 |