34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 3 | 20230802 | 182900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20230802 | 182800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20230802 | 182700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20230802 | 182600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20230802 | 182500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20230802 | 182400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20230802 | 182300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20230802 | 182200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20230802 | 182100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20230802 | 182000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20230802 | 181900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20230802 | 181800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20230802 | 181700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20230802 | 181600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20230802 | 181500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20230802 | 181400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20230802 | 181300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20230802 | 181200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20230802 | 181100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20230802 | 181000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20230802 | 180900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20230802 | 180800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20230802 | 180700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20230802 | 180600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20230802 | 180500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20230802 | 180400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20230802 | 180300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20230802 | 180200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20230802 | 180100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20230802 | 180000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 33 | 20230802 | 175900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20230802 | 175800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20230802 | 175700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20230802 | 175600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20230802 | 175500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20230802 | 175400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20230802 | 175300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20230802 | 175200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20230802 | 175100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20230802 | 175000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20230802 | 174900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20230802 | 174800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20230802 | 174700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20230802 | 174600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20230802 | 174500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20230802 | 174400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20230802 | 174300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20230802 | 174200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20230802 | 174100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20230802 | 174000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20230802 | 173900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20230802 | 173800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20230802 | 173700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20230802 | 173600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20230802 | 173500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20230802 | 173400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20230802 | 173300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20230802 | 173200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20230802 | 173100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20230802 | 173000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 63 | 20230802 | 172900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20230802 | 172800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20230802 | 172700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20230802 | 172600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20230802 | 172500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20230802 | 172400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20230802 | 172300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20230802 | 172200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20230802 | 172100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20230802 | 172000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20230802 | 171900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20230802 | 171800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20230802 | 171700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20230802 | 171600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20230802 | 171500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20230802 | 171400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20230802 | 171300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20230802 | 171200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20230802 | 171100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20230802 | 171000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20230802 | 170900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20230802 | 170800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20230802 | 170700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20230802 | 170600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20230802 | 170500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20230802 | 170400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20230802 | 170300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20230802 | 170200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20230802 | 170100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20230802 | 170000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 93 | 20230802 | 165900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20230802 | 165800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20230802 | 165700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20230802 | 165600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20230802 | 165500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20230802 | 165400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20230802 | 165300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20230802 | 165200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20230802 | 165100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20230802 | 165000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20230802 | 164900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20230802 | 164800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20230802 | 164700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20230802 | 164600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20230802 | 164500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20230802 | 164400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20230802 | 164300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20230802 | 164200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20230802 | 164100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20230802 | 164000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20230802 | 163900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20230802 | 163800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20230802 | 163700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20230802 | 163600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20230802 | 163500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20230802 | 163400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20230802 | 163300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20230802 | 163200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20230802 | 163100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20230802 | 163000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 123 | 20230802 | 162900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20230802 | 162800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20230802 | 162700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20230802 | 162600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20230802 | 162500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20230802 | 162400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20230802 | 162300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20230802 | 162200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20230802 | 162100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20230802 | 162000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20230802 | 161900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20230802 | 161800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20230802 | 161700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20230802 | 161600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20230802 | 161500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20230802 | 161400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20230802 | 161300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20230802 | 161200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20230802 | 161100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20230802 | 161000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20230802 | 160900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20230802 | 160800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20230802 | 160700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20230802 | 160600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20230802 | 160500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20230802 | 160400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20230802 | 160300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20230802 | 160200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20230802 | 160100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20230802 | 160000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 10936 |
| 153 | 20230802 | 155900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20230802 | 155800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20230802 | 155700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20230802 | 155600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20230802 | 155500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20230802 | 155400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20230802 | 155300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20230802 | 155200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20230802 | 155100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20230802 | 155000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20230802 | 154900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20230802 | 154800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20230802 | 154700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20230802 | 154600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20230802 | 154500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20230802 | 154400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20230802 | 154300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20230802 | 154200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20230802 | 154100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20230802 | 154000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20230802 | 153900 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20230802 | 153800 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20230802 | 153700 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20230802 | 153600 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20230802 | 153500 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20230802 | 153400 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20230802 | 153300 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20230802 | 153200 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20230802 | 153100 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20230802 | 153000 | 78062186100 | 109900 | 109900 | 109900 | 109900 | 21872 |
| 183 | 20230802 | 152900 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20230802 | 152800 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20230802 | 152700 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20230802 | 152600 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20230802 | 152500 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20230802 | 152400 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20230802 | 152300 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20230802 | 152200 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20230802 | 152100 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20230802 | 152000 | 76860319700 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20230802 | 151900 | 76860319700 | 109000 | 109000 | 109300 | 108600 | 2177 |
| 194 | 20230802 | 151800 | 76623113000 | 108900 | 109100 | 109100 | 108800 | 1344 |
| 195 | 20230802 | 151700 | 76476667200 | 109100 | 108700 | 109300 | 108600 | 702 |
| 196 | 20230802 | 151600 | 76400080600 | 109200 | 108100 | 109500 | 108000 | 2437 |
| 197 | 20230802 | 151500 | 76135958100 | 108100 | 109100 | 109100 | 108000 | 7235 |
| 198 | 20230802 | 151400 | 75351522800 | 109200 | 109900 | 109900 | 109100 | 2996 |
| 199 | 20230802 | 151300 | 75023511900 | 109800 | 109900 | 110000 | 109800 | 989 |
| 200 | 20230802 | 151200 | 74914827400 | 109900 | 109700 | 109900 | 109700 | 2281 |
| 201 | 20230802 | 151100 | 74664282400 | 109700 | 109700 | 109700 | 109600 | 873 |
| 202 | 20230802 | 151000 | 74568574500 | 109800 | 109600 | 109800 | 109300 | 1954 |
| 203 | 20230802 | 150900 | 74354457600 | 109700 | 109800 | 109900 | 109600 | 1506 |
| 204 | 20230802 | 150800 | 74189157600 | 109800 | 109800 | 109900 | 109700 | 1479 |
| 205 | 20230802 | 150700 | 74026736400 | 109800 | 109800 | 110000 | 109800 | 1227 |
| 206 | 20230802 | 150600 | 73891932500 | 109800 | 109900 | 109900 | 109700 | 923 |
| 207 | 20230802 | 150500 | 73790590000 | 109800 | 109700 | 109900 | 109600 | 849 |
| 208 | 20230802 | 150400 | 73697407000 | 109600 | 109100 | 110000 | 109100 | 2199 |
| 209 | 20230802 | 150300 | 73456657700 | 109200 | 109200 | 109300 | 109100 | 1253 |
| 210 | 20230802 | 150200 | 73319847800 | 109400 | 109700 | 109700 | 109000 | 12000 |
| 211 | 20230802 | 150100 | 72009723600 | 109600 | 109900 | 109900 | 109600 | 1186 |
| 212 | 20230802 | 150000 | 71879582400 | 109900 | 109600 | 110200 | 109600 | 403 |
| 213 | 20230802 | 145900 | 71835304700 | 109600 | 109800 | 110200 | 109500 | 1828 |
| 214 | 20230802 | 145800 | 71634842900 | 109900 | 109900 | 110000 | 109800 | 1176 |
| 215 | 20230802 | 145700 | 71505579400 | 109900 | 109700 | 109900 | 109500 | 2776 |
| 216 | 20230802 | 145600 | 71201389800 | 109700 | 109900 | 110000 | 109700 | 3600 |
| 217 | 20230802 | 145500 | 70806143100 | 109900 | 109900 | 110000 | 109800 | 1358 |
| 218 | 20230802 | 145400 | 70656897500 | 109900 | 110000 | 110000 | 109800 | 1163 |
| 219 | 20230802 | 145300 | 70529035400 | 109900 | 110000 | 110100 | 109800 | 2365 |
| 220 | 20230802 | 145200 | 70269099700 | 110000 | 110100 | 110200 | 110000 | 532 |
| 221 | 20230802 | 145100 | 70210541800 | 110100 | 110100 | 110200 | 110000 | 1221 |
| 222 | 20230802 | 145000 | 70076171900 | 110100 | 110100 | 110200 | 110000 | 1917 |
| 223 | 20230802 | 144900 | 69865230100 | 110200 | 110200 | 110300 | 110100 | 1557 |
| 224 | 20230802 | 144800 | 69693763900 | 110200 | 110400 | 110400 | 110200 | 883 |
| 225 | 20230802 | 144700 | 69596401300 | 110300 | 110400 | 110500 | 110300 | 1103 |
| 226 | 20230802 | 144600 | 69474658200 | 110500 | 110500 | 110600 | 110400 | 544 |
| 227 | 20230802 | 144500 | 69414549600 | 110600 | 110600 | 111000 | 110500 | 958 |
| 228 | 20230802 | 144400 | 69308574500 | 110700 | 110700 | 110800 | 110400 | 1758 |
| 229 | 20230802 | 144300 | 69114184400 | 110700 | 111000 | 111100 | 110600 | 2066 |
| 230 | 20230802 | 144200 | 68885160400 | 111100 | 111100 | 111300 | 111000 | 1581 |
| 231 | 20230802 | 144100 | 68709478600 | 111000 | 111100 | 111100 | 110900 | 1002 |
| 232 | 20230802 | 144000 | 68598303300 | 111100 | 111100 | 111200 | 111000 | 873 |
| 233 | 20230802 | 143900 | 68501343300 | 111100 | 111200 | 111200 | 111100 | 307 |
| 234 | 20230802 | 143800 | 68467230400 | 111200 | 111100 | 111300 | 111000 | 608 |
| 235 | 20230802 | 143700 | 68399690200 | 111200 | 111000 | 111200 | 111000 | 628 |
| 236 | 20230802 | 143600 | 68329921200 | 111000 | 111100 | 111100 | 111000 | 488 |
| 237 | 20230802 | 143500 | 68275726700 | 111100 | 111200 | 111400 | 111100 | 717 |
| 238 | 20230802 | 143400 | 68195987400 | 111200 | 111300 | 111400 | 111200 | 506 |
| 239 | 20230802 | 143300 | 68139682800 | 111200 | 111400 | 111500 | 111200 | 989 |
| 240 | 20230802 | 143200 | 68029533900 | 111300 | 111300 | 111400 | 111300 | 412 |
| 241 | 20230802 | 143100 | 67983663400 | 111400 | 111200 | 111400 | 111100 | 634 |
| 242 | 20230802 | 143000 | 67913147700 | 111200 | 111100 | 111300 | 111000 | 185 |
| 243 | 20230802 | 142900 | 67892593200 | 111000 | 110800 | 111200 | 110800 | 1503 |
| 244 | 20230802 | 142800 | 67725755400 | 110800 | 111000 | 111000 | 110800 | 889 |
| 245 | 20230802 | 142700 | 67627139300 | 111000 | 111000 | 111100 | 110900 | 762 |
| 246 | 20230802 | 142600 | 67542545700 | 111000 | 111000 | 111100 | 110900 | 1497 |
| 247 | 20230802 | 142500 | 67376392300 | 111100 | 111200 | 111200 | 111000 | 820 |
| 248 | 20230802 | 142400 | 67285317900 | 111100 | 111100 | 111200 | 111100 | 463 |
| 249 | 20230802 | 142300 | 67233877100 | 111200 | 111100 | 111200 | 111100 | 183 |
| 250 | 20230802 | 142200 | 67213543800 | 111100 | 111200 | 111200 | 111000 | 471 |
| 251 | 20230802 | 142100 | 67161208100 | 111100 | 111100 | 111200 | 111100 | 926 |
| 252 | 20230802 | 142000 | 67058311500 | 111100 | 111100 | 111200 | 111100 | 936 |
| 253 | 20230802 | 141900 | 66954304100 | 111200 | 111300 | 111400 | 111100 | 1411 |
| 254 | 20230802 | 141800 | 66797360900 | 111400 | 111300 | 111400 | 111300 | 289 |
| 255 | 20230802 | 141700 | 66765181700 | 111300 | 111400 | 111500 | 111300 | 729 |
| 256 | 20230802 | 141600 | 66683969500 | 111400 | 111600 | 111700 | 111400 | 829 |
| 257 | 20230802 | 141500 | 66591526800 | 111600 | 111400 | 111600 | 111400 | 698 |
| 258 | 20230802 | 141400 | 66513710400 | 111400 | 111400 | 111500 | 111300 | 674 |
| 259 | 20230802 | 141300 | 66438648900 | 111400 | 111200 | 111400 | 111200 | 384 |
| 260 | 20230802 | 141200 | 66395918600 | 111200 | 111600 | 111700 | 111200 | 973 |
| 261 | 20230802 | 141100 | 66287462800 | 111600 | 111500 | 111700 | 111500 | 825 |
| 262 | 20230802 | 141000 | 66195447300 | 111500 | 112000 | 112000 | 111500 | 1586 |
| 263 | 20230802 | 140900 | 66018204700 | 112000 | 112100 | 112100 | 111900 | 980 |
| 264 | 20230802 | 140800 | 65908468000 | 112100 | 112200 | 112200 | 112000 | 1232 |
| 265 | 20230802 | 140700 | 65770405700 | 112200 | 112400 | 112400 | 112100 | 890 |
| 266 | 20230802 | 140600 | 65670526200 | 112500 | 112400 | 112500 | 112300 | 1161 |
| 267 | 20230802 | 140500 | 65540060300 | 112400 | 112700 | 112800 | 112200 | 2467 |
| 268 | 20230802 | 140400 | 65262662700 | 112800 | 111900 | 112800 | 111900 | 4012 |
| 269 | 20230802 | 140300 | 64811231200 | 112000 | 111700 | 112200 | 111700 | 2815 |
| 270 | 20230802 | 140200 | 64495957300 | 111600 | 111400 | 111700 | 111300 | 1093 |
| 271 | 20230802 | 140100 | 64374112000 | 111400 | 111400 | 111500 | 111100 | 1295 |
| 272 | 20230802 | 140000 | 64230015500 | 111400 | 111400 | 111500 | 111300 | 684 |
| 273 | 20230802 | 135900 | 64153815300 | 111400 | 111200 | 111500 | 111200 | 1619 |
| 274 | 20230802 | 135800 | 63973527400 | 111200 | 111500 | 111600 | 111200 | 1622 |
| 275 | 20230802 | 135700 | 63792885200 | 111500 | 111700 | 111900 | 111500 | 2027 |
| 276 | 20230802 | 135600 | 63566528800 | 111800 | 110800 | 111800 | 110600 | 2467 |
| 277 | 20230802 | 135500 | 63292019100 | 110800 | 111100 | 111200 | 110800 | 1212 |
| 278 | 20230802 | 135400 | 63157544500 | 111300 | 111000 | 111300 | 111000 | 1839 |
| 279 | 20230802 | 135300 | 62953131400 | 111000 | 111000 | 111000 | 110700 | 942 |
| 280 | 20230802 | 135200 | 62848712300 | 110900 | 110300 | 111000 | 110300 | 769 |
| 281 | 20230802 | 135100 | 62763605300 | 110300 | 110000 | 110600 | 110000 | 1343 |
| 282 | 20230802 | 135000 | 62615449800 | 110000 | 110000 | 110200 | 109900 | 831 |
| 283 | 20230802 | 134900 | 62524048600 | 110100 | 110300 | 110300 | 110000 | 1269 |
| 284 | 20230802 | 134800 | 62384302600 | 110200 | 110000 | 110300 | 110000 | 376 |
| 285 | 20230802 | 134700 | 62342861800 | 110400 | 109900 | 110400 | 109700 | 1202 |
| 286 | 20230802 | 134600 | 62210767900 | 109900 | 109700 | 109900 | 109600 | 2255 |
| 287 | 20230802 | 134500 | 61963426500 | 109800 | 110400 | 110400 | 109700 | 1807 |
| 288 | 20230802 | 134400 | 61764682600 | 110400 | 110300 | 110400 | 110100 | 1544 |
| 289 | 20230802 | 134300 | 61594444200 | 110300 | 109900 | 110300 | 109800 | 2503 |
| 290 | 20230802 | 134200 | 61319124200 | 109800 | 109900 | 109900 | 109800 | 709 |
| 291 | 20230802 | 134100 | 61241253200 | 110000 | 109900 | 110000 | 109700 | 1289 |
| 292 | 20230802 | 134000 | 61099663300 | 109800 | 109800 | 110000 | 109600 | 1492 |
| 293 | 20230802 | 133900 | 60935905600 | 109800 | 110200 | 110200 | 109700 | 1175 |
| 294 | 20230802 | 133800 | 60806699500 | 110100 | 110200 | 110400 | 110100 | 999 |
| 295 | 20230802 | 133700 | 60696589600 | 110100 | 110200 | 110600 | 110100 | 1202 |
| 296 | 20230802 | 133600 | 60564085500 | 110200 | 109700 | 110300 | 109600 | 3082 |
| 297 | 20230802 | 133500 | 60225541000 | 109700 | 110300 | 110300 | 109700 | 5561 |
| 298 | 20230802 | 133400 | 59613499700 | 110300 | 110300 | 110500 | 110200 | 1971 |
| 299 | 20230802 | 133300 | 59396123900 | 110400 | 110500 | 110500 | 110400 | 679 |
| 300 | 20230802 | 133200 | 59321140600 | 110500 | 110900 | 110900 | 110500 | 983 |
| 301 | 20230802 | 133100 | 59212353100 | 110900 | 111200 | 111300 | 110900 | 857 |
| 302 | 20230802 | 133000 | 59117147400 | 111200 | 110600 | 111300 | 110500 | 2216 |
| 303 | 20230802 | 132900 | 58871773900 | 110500 | 110600 | 110700 | 110500 | 709 |
| 304 | 20230802 | 132800 | 58793396600 | 110600 | 110800 | 110800 | 110200 | 3362 |
| 305 | 20230802 | 132700 | 58421907900 | 110700 | 110700 | 110800 | 110600 | 1416 |
| 306 | 20230802 | 132600 | 58265124800 | 110700 | 110900 | 110900 | 110700 | 1683 |
| 307 | 20230802 | 132500 | 58078715100 | 110900 | 110800 | 110900 | 110500 | 5428 |
| 308 | 20230802 | 132400 | 57477700900 | 110800 | 111000 | 111000 | 110800 | 984 |
| 309 | 20230802 | 132300 | 57368599300 | 111000 | 111000 | 111100 | 110800 | 3105 |
| 310 | 20230802 | 132200 | 57024079800 | 111100 | 111200 | 111300 | 111000 | 2040 |
| 311 | 20230802 | 132100 | 56797534700 | 111000 | 111100 | 111200 | 110900 | 2575 |
| 312 | 20230802 | 132000 | 56511681400 | 111200 | 111200 | 111300 | 111100 | 1899 |
| 313 | 20230802 | 131900 | 56300518900 | 111200 | 111300 | 111500 | 111200 | 3424 |
| 314 | 20230802 | 131800 | 55919445300 | 111300 | 111500 | 111600 | 111300 | 2633 |
| 315 | 20230802 | 131700 | 55626015600 | 111400 | 111800 | 111900 | 111400 | 4698 |
| 316 | 20230802 | 131600 | 55101752300 | 111900 | 111900 | 112000 | 111800 | 2108 |
| 317 | 20230802 | 131500 | 54865877400 | 111900 | 112100 | 112200 | 111900 | 1808 |
| 318 | 20230802 | 131400 | 54663406400 | 112100 | 112200 | 112300 | 112100 | 1292 |
| 319 | 20230802 | 131300 | 54518499700 | 112200 | 112300 | 112300 | 112200 | 629 |
| 320 | 20230802 | 131200 | 54447914000 | 112200 | 112400 | 112400 | 112200 | 779 |
| 321 | 20230802 | 131100 | 54360431000 | 112400 | 112500 | 112500 | 112400 | 464 |
| 322 | 20230802 | 131000 | 54308239800 | 112500 | 112500 | 112500 | 112400 | 145 |
| 323 | 20230802 | 130900 | 54291932600 | 112400 | 112500 | 112600 | 112400 | 397 |
| 324 | 20230802 | 130800 | 54247275000 | 112500 | 112400 | 112500 | 112400 | 346 |
| 325 | 20230802 | 130700 | 54208367100 | 112400 | 112500 | 112600 | 112300 | 251 |
| 326 | 20230802 | 130600 | 54180146000 | 112500 | 112600 | 112600 | 112500 | 145 |
| 327 | 20230802 | 130500 | 54163831300 | 112600 | 112400 | 112600 | 112300 | 358 |
| 328 | 20230802 | 130400 | 54123586000 | 112200 | 112500 | 112500 | 112200 | 388 |
| 329 | 20230802 | 130300 | 54080013100 | 112500 | 112600 | 112600 | 112500 | 420 |
| 330 | 20230802 | 130200 | 54032734100 | 112600 | 112200 | 112600 | 112200 | 1755 |
| 331 | 20230802 | 130100 | 53835562000 | 112200 | 112200 | 112300 | 112100 | 656 |
| 332 | 20230802 | 130000 | 53761970900 | 112200 | 112400 | 112400 | 112200 | 275 |
| 333 | 20230802 | 125900 | 53731087500 | 112400 | 112200 | 112400 | 112100 | 863 |
| 334 | 20230802 | 125800 | 53634238400 | 112200 | 112200 | 112300 | 112100 | 781 |
| 335 | 20230802 | 125700 | 53546604800 | 112200 | 112100 | 112200 | 112000 | 568 |
| 336 | 20230802 | 125600 | 53482965900 | 112100 | 112100 | 112200 | 112000 | 472 |
| 337 | 20230802 | 125500 | 53430053300 | 112100 | 112400 | 112400 | 112000 | 2394 |
| 338 | 20230802 | 125400 | 53161646800 | 112300 | 112200 | 112400 | 112200 | 236 |
| 339 | 20230802 | 125300 | 53135150600 | 112200 | 112200 | 112300 | 112100 | 830 |
| 340 | 20230802 | 125200 | 53042066800 | 112200 | 112300 | 112500 | 112200 | 820 |
| 341 | 20230802 | 125100 | 52949988300 | 112400 | 112600 | 112600 | 112300 | 1069 |
| 342 | 20230802 | 125000 | 52829787000 | 112600 | 112700 | 112800 | 112500 | 311 |
| 343 | 20230802 | 124900 | 52794745000 | 112800 | 112700 | 112800 | 112600 | 481 |
| 344 | 20230802 | 124800 | 52740534200 | 112700 | 112400 | 112800 | 112400 | 1017 |
| 345 | 20230802 | 124700 | 52626040200 | 112500 | 112500 | 112500 | 112400 | 110 |
| 346 | 20230802 | 124600 | 52613669900 | 112500 | 112500 | 112500 | 112400 | 189 |
| 347 | 20230802 | 124500 | 52592417200 | 112400 | 112300 | 112600 | 112300 | 635 |
| 348 | 20230802 | 124400 | 52521018000 | 112300 | 112300 | 112300 | 112200 | 744 |
| 349 | 20230802 | 124300 | 52437484300 | 112300 | 112000 | 112300 | 111900 | 1113 |
| 350 | 20230802 | 124200 | 52312704500 | 112100 | 112100 | 112100 | 112000 | 227 |
| 351 | 20230802 | 124100 | 52287277400 | 112100 | 112100 | 112200 | 112000 | 358 |
| 352 | 20230802 | 124000 | 52247168400 | 112100 | 112100 | 112100 | 111900 | 1114 |
| 353 | 20230802 | 123900 | 52122377700 | 112000 | 112200 | 112300 | 112000 | 785 |
| 354 | 20230802 | 123800 | 52034355100 | 112200 | 112200 | 112300 | 112200 | 324 |
| 355 | 20230802 | 123700 | 51997995400 | 112200 | 112200 | 112300 | 112100 | 415 |
| 356 | 20230802 | 123600 | 51951429900 | 112300 | 112400 | 112400 | 112100 | 656 |
| 357 | 20230802 | 123500 | 51877844800 | 112300 | 112300 | 112400 | 112300 | 485 |
| 358 | 20230802 | 123400 | 51823369000 | 112300 | 112100 | 112400 | 112100 | 1371 |
| 359 | 20230802 | 123300 | 51669538400 | 112100 | 112000 | 112300 | 111800 | 1872 |
| 360 | 20230802 | 123200 | 51460009900 | 112000 | 112300 | 112300 | 112000 | 3896 |
| 361 | 20230802 | 123100 | 51023558900 | 112200 | 112200 | 112300 | 112100 | 1463 |
| 362 | 20230802 | 123000 | 50859452600 | 112200 | 112300 | 112600 | 112200 | 1103 |
| 363 | 20230802 | 122900 | 50735537100 | 112300 | 112400 | 112500 | 112300 | 662 |
| 364 | 20230802 | 122800 | 50661129400 | 112500 | 112500 | 112600 | 112400 | 406 |
| 365 | 20230802 | 122700 | 50615460200 | 112500 | 112300 | 112500 | 112300 | 520 |
| 366 | 20230802 | 122600 | 50556988900 | 112300 | 112500 | 112600 | 112100 | 960 |
| 367 | 20230802 | 122500 | 50449173700 | 112600 | 112700 | 112800 | 112500 | 413 |
| 368 | 20230802 | 122400 | 50402649800 | 112700 | 113100 | 113100 | 112700 | 568 |
| 369 | 20230802 | 122300 | 50338527900 | 113100 | 113100 | 113100 | 113000 | 422 |
| 370 | 20230802 | 122200 | 50290816400 | 113100 | 112800 | 113100 | 112800 | 973 |
| 371 | 20230802 | 122100 | 50180915500 | 112800 | 112800 | 113000 | 112700 | 412 |
| 372 | 20230802 | 122000 | 50134428500 | 112800 | 112500 | 112800 | 112500 | 677 |
| 373 | 20230802 | 121900 | 50058147400 | 112600 | 112600 | 112700 | 112500 | 991 |
| 374 | 20230802 | 121800 | 49946629100 | 112600 | 112700 | 112700 | 112600 | 468 |
| 375 | 20230802 | 121700 | 49893930600 | 112600 | 112500 | 112700 | 112400 | 332 |
| 376 | 20230802 | 121600 | 49856569100 | 112500 | 112500 | 112700 | 112100 | 1095 |
| 377 | 20230802 | 121500 | 49733399300 | 112400 | 112200 | 112400 | 112000 | 2192 |
| 378 | 20230802 | 121400 | 49487485400 | 112400 | 112500 | 112600 | 112000 | 4182 |
| 379 | 20230802 | 121300 | 49018325400 | 112600 | 112500 | 112600 | 112500 | 370 |
| 380 | 20230802 | 121200 | 48976698200 | 112500 | 112600 | 112600 | 112500 | 1174 |
| 381 | 20230802 | 121100 | 48844619400 | 112600 | 112700 | 112800 | 112500 | 2302 |
| 382 | 20230802 | 121000 | 48585417700 | 112700 | 112700 | 112800 | 112700 | 672 |
| 383 | 20230802 | 120900 | 48509671000 | 112700 | 112800 | 112900 | 112700 | 642 |
| 384 | 20230802 | 120800 | 48437253700 | 112800 | 113300 | 113300 | 112800 | 892 |
| 385 | 20230802 | 120700 | 48336456100 | 113200 | 113300 | 113400 | 113200 | 635 |
| 386 | 20230802 | 120600 | 48264515200 | 113300 | 113300 | 113500 | 113200 | 419 |
| 387 | 20230802 | 120500 | 48217021400 | 113300 | 113200 | 113400 | 113200 | 429 |
| 388 | 20230802 | 120400 | 48168422200 | 113200 | 113300 | 113400 | 113200 | 291 |
| 389 | 20230802 | 120300 | 48135450200 | 113300 | 113200 | 113400 | 113100 | 442 |
| 390 | 20230802 | 120200 | 48085397400 | 113200 | 112900 | 113200 | 112800 | 686 |
| 391 | 20230802 | 120100 | 48007934300 | 112800 | 112800 | 112900 | 112700 | 1149 |
| 392 | 20230802 | 120000 | 47878247800 | 112800 | 112800 | 112900 | 112700 | 780 |
| 393 | 20230802 | 115900 | 47790252300 | 112800 | 113200 | 113300 | 112800 | 1126 |
| 394 | 20230802 | 115800 | 47663080400 | 113300 | 113300 | 113500 | 113200 | 554 |
| 395 | 20230802 | 115700 | 47600295100 | 113300 | 113100 | 113400 | 113100 | 1207 |
| 396 | 20230802 | 115600 | 47463696900 | 113200 | 113100 | 113200 | 113100 | 666 |
| 397 | 20230802 | 115500 | 47388369700 | 113200 | 113100 | 113200 | 113100 | 911 |
| 398 | 20230802 | 115400 | 47285325800 | 113300 | 113400 | 113400 | 113200 | 1639 |
| 399 | 20230802 | 115300 | 47099601200 | 113300 | 112900 | 113700 | 112900 | 1058 |
| 400 | 20230802 | 115200 | 46979709900 | 112900 | 112900 | 113200 | 112800 | 732 |
| 401 | 20230802 | 115100 | 46897033400 | 112900 | 112900 | 113100 | 112800 | 725 |
| 402 | 20230802 | 115000 | 46815170600 | 112900 | 113500 | 113500 | 112700 | 1509 |
| 403 | 20230802 | 114900 | 46644775200 | 113500 | 112800 | 113500 | 112800 | 459 |
| 404 | 20230802 | 114800 | 46592932100 | 112800 | 112700 | 112900 | 112700 | 1362 |
| 405 | 20230802 | 114700 | 46439362300 | 112700 | 112800 | 112900 | 112700 | 720 |
| 406 | 20230802 | 114600 | 46358182200 | 112700 | 112800 | 112800 | 112600 | 943 |
| 407 | 20230802 | 114500 | 46251902500 | 112800 | 113400 | 113500 | 112700 | 2208 |
| 408 | 20230802 | 114400 | 46002256400 | 113400 | 113300 | 113500 | 113200 | 986 |
| 409 | 20230802 | 114300 | 45890488000 | 113500 | 113100 | 113600 | 113000 | 1539 |
| 410 | 20230802 | 114200 | 45716294900 | 113000 | 113100 | 113200 | 113000 | 2068 |
| 411 | 20230802 | 114100 | 45482515500 | 113000 | 113200 | 113300 | 113000 | 3867 |
| 412 | 20230802 | 114000 | 45045225400 | 113200 | 113400 | 113400 | 113200 | 1561 |
| 413 | 20230802 | 113900 | 44868373200 | 113400 | 113500 | 113600 | 113300 | 857 |
| 414 | 20230802 | 113800 | 44771168000 | 113500 | 113500 | 113500 | 113400 | 510 |
| 415 | 20230802 | 113700 | 44713289900 | 113500 | 113500 | 113600 | 113400 | 1285 |
| 416 | 20230802 | 113600 | 44567463900 | 113500 | 113500 | 113800 | 113400 | 702 |
| 417 | 20230802 | 113500 | 44487724300 | 113400 | 113800 | 113800 | 113400 | 1587 |
| 418 | 20230802 | 113400 | 44307496100 | 113800 | 113900 | 113900 | 113600 | 798 |
| 419 | 20230802 | 113300 | 44216701800 | 113900 | 114000 | 114200 | 113900 | 345 |
| 420 | 20230802 | 113200 | 44177368100 | 113800 | 114200 | 114200 | 113800 | 1581 |
| 421 | 20230802 | 113100 | 43997305900 | 114200 | 114400 | 114500 | 114200 | 801 |
| 422 | 20230802 | 113000 | 43905707600 | 114300 | 113800 | 114300 | 113800 | 1772 |
| 423 | 20230802 | 112900 | 43703625000 | 114000 | 114000 | 114000 | 113700 | 1523 |
| 424 | 20230802 | 112800 | 43530163300 | 114000 | 113900 | 114000 | 113700 | 581 |
| 425 | 20230802 | 112700 | 43464019800 | 113900 | 113600 | 114000 | 113500 | 1355 |
| 426 | 20230802 | 112600 | 43309946000 | 113500 | 114200 | 114300 | 113500 | 6913 |
| 427 | 20230802 | 112500 | 42522625300 | 114200 | 114200 | 114300 | 114100 | 666 |
| 428 | 20230802 | 112400 | 42446594500 | 114200 | 114200 | 114300 | 114100 | 786 |
| 429 | 20230802 | 112300 | 42356872100 | 114100 | 114400 | 114500 | 114100 | 2229 |
| 430 | 20230802 | 112200 | 42102083700 | 114400 | 114400 | 114600 | 114400 | 1212 |
| 431 | 20230802 | 112100 | 41963397100 | 114400 | 114300 | 114500 | 114200 | 772 |
| 432 | 20230802 | 112000 | 41875107600 | 114200 | 114200 | 114500 | 114100 | 1381 |
| 433 | 20230802 | 111900 | 41717295700 | 114200 | 114800 | 114800 | 114200 | 1510 |
| 434 | 20230802 | 111800 | 41544536500 | 114800 | 114600 | 114800 | 114500 | 1129 |
| 435 | 20230802 | 111700 | 41415138000 | 114600 | 114900 | 115000 | 114600 | 1803 |
| 436 | 20230802 | 111600 | 41208260300 | 114900 | 115100 | 115100 | 114900 | 368 |
| 437 | 20230802 | 111500 | 41165952600 | 115100 | 114800 | 115100 | 114500 | 1520 |
| 438 | 20230802 | 111400 | 40991534100 | 114800 | 115000 | 115000 | 114800 | 666 |
| 439 | 20230802 | 111300 | 40915053000 | 114900 | 115100 | 115100 | 114900 | 423 |
| 440 | 20230802 | 111200 | 40866427700 | 115100 | 114900 | 115200 | 114800 | 998 |
| 441 | 20230802 | 111100 | 40751649600 | 115000 | 115100 | 115100 | 114800 | 1093 |
| 442 | 20230802 | 111000 | 40626046200 | 115100 | 114800 | 115300 | 114700 | 1149 |
| 443 | 20230802 | 110900 | 40493799900 | 114800 | 114900 | 115000 | 114600 | 2491 |
| 444 | 20230802 | 110800 | 40207736400 | 115000 | 115200 | 115300 | 114900 | 4588 |
| 445 | 20230802 | 110700 | 39679969000 | 115200 | 115100 | 115300 | 115100 | 1078 |
| 446 | 20230802 | 110600 | 39555835500 | 115100 | 115200 | 115200 | 115100 | 1082 |
| 447 | 20230802 | 110500 | 39431218800 | 115300 | 115400 | 115500 | 115200 | 748 |
| 448 | 20230802 | 110400 | 39344927500 | 115400 | 115400 | 115500 | 115300 | 314 |
| 449 | 20230802 | 110300 | 39308694600 | 115400 | 115400 | 115400 | 115200 | 544 |
| 450 | 20230802 | 110200 | 39245951300 | 115400 | 115500 | 115700 | 115300 | 1320 |
| 451 | 20230802 | 110100 | 39093592300 | 115500 | 115200 | 115800 | 115100 | 2862 |
| 452 | 20230802 | 110000 | 38763243600 | 115100 | 115200 | 115200 | 115000 | 2451 |
| 453 | 20230802 | 105900 | 38481123900 | 115100 | 115300 | 115400 | 115100 | 1116 |
| 454 | 20230802 | 105800 | 38352541100 | 115300 | 115400 | 115400 | 115200 | 2460 |
| 455 | 20230802 | 105700 | 38068783500 | 115300 | 115700 | 115700 | 115300 | 3072 |
| 456 | 20230802 | 105600 | 37713974500 | 115700 | 115700 | 115900 | 115700 | 443 |
| 457 | 20230802 | 105500 | 37662690900 | 115700 | 116100 | 116100 | 115700 | 978 |
| 458 | 20230802 | 105400 | 37549411900 | 116000 | 115700 | 116100 | 115700 | 828 |
| 459 | 20230802 | 105300 | 37453412700 | 116000 | 116400 | 116400 | 115600 | 1567 |
| 460 | 20230802 | 105200 | 37271724100 | 116300 | 116600 | 116600 | 116300 | 842 |
| 461 | 20230802 | 105100 | 37173611900 | 116500 | 116300 | 116600 | 116300 | 1489 |
| 462 | 20230802 | 105000 | 37000211200 | 116300 | 115900 | 116700 | 115800 | 1902 |
| 463 | 20230802 | 104900 | 36779196700 | 115800 | 115700 | 115900 | 115600 | 586 |
| 464 | 20230802 | 104800 | 36711383800 | 115600 | 115800 | 115900 | 115600 | 1641 |
| 465 | 20230802 | 104700 | 36521422300 | 115800 | 115900 | 116000 | 115800 | 402 |
| 466 | 20230802 | 104600 | 36474837600 | 116000 | 115900 | 116000 | 115900 | 1067 |
| 467 | 20230802 | 104500 | 36351159900 | 116000 | 116000 | 116600 | 116000 | 1590 |
| 468 | 20230802 | 104400 | 36166377500 | 116000 | 115800 | 116000 | 115800 | 492 |
| 469 | 20230802 | 104300 | 36109361600 | 115800 | 116000 | 116000 | 115600 | 1366 |
| 470 | 20230802 | 104200 | 35951232800 | 116000 | 116300 | 116300 | 115900 | 2272 |
| 471 | 20230802 | 104100 | 35687470000 | 116300 | 116500 | 116600 | 116300 | 718 |
| 472 | 20230802 | 104000 | 35603868100 | 116500 | 116400 | 116500 | 116400 | 660 |
| 473 | 20230802 | 103900 | 35527006100 | 116400 | 116700 | 116700 | 116400 | 635 |
| 474 | 20230802 | 103800 | 35452979200 | 116700 | 116300 | 116700 | 116300 | 1375 |
| 475 | 20230802 | 103700 | 35292828200 | 116400 | 116600 | 116600 | 116300 | 1830 |
| 476 | 20230802 | 103600 | 35079758300 | 116600 | 116600 | 116700 | 116500 | 1474 |
| 477 | 20230802 | 103500 | 34907909800 | 116500 | 116300 | 116600 | 116200 | 1405 |
| 478 | 20230802 | 103400 | 34744329400 | 116200 | 116100 | 116500 | 116100 | 587 |
| 479 | 20230802 | 103300 | 34676067300 | 116100 | 116300 | 116300 | 116100 | 769 |
| 480 | 20230802 | 103200 | 34586691400 | 116100 | 116000 | 116300 | 116000 | 530 |
| 481 | 20230802 | 103100 | 34525094200 | 116000 | 115900 | 116300 | 115900 | 1095 |
| 482 | 20230802 | 103000 | 34398085500 | 115900 | 115800 | 116100 | 115700 | 1819 |
| 483 | 20230802 | 102900 | 34187427500 | 115800 | 116100 | 116100 | 115800 | 1578 |
| 484 | 20230802 | 102800 | 34004478900 | 116100 | 115900 | 116100 | 115900 | 289 |
| 485 | 20230802 | 102700 | 33970952200 | 116500 | 115800 | 116600 | 115700 | 1304 |
| 486 | 20230802 | 102600 | 33819826200 | 115900 | 115800 | 116000 | 115700 | 1336 |
| 487 | 20230802 | 102500 | 33665090800 | 115800 | 115800 | 115900 | 115800 | 1291 |
| 488 | 20230802 | 102400 | 33515572500 | 115800 | 115800 | 115900 | 115800 | 580 |
| 489 | 20230802 | 102300 | 33448395800 | 115900 | 115800 | 116000 | 115700 | 788 |
| 490 | 20230802 | 102200 | 33357108500 | 115800 | 116300 | 116400 | 115700 | 3358 |
| 491 | 20230802 | 102100 | 32967462500 | 116400 | 116300 | 116400 | 116200 | 792 |
| 492 | 20230802 | 102000 | 32875323700 | 116300 | 116500 | 116700 | 116300 | 1764 |
| 493 | 20230802 | 101900 | 32669842200 | 116400 | 116200 | 116500 | 116200 | 2203 |
| 494 | 20230802 | 101800 | 32413396400 | 116300 | 116300 | 116400 | 116100 | 2182 |
| 495 | 20230802 | 101700 | 32159823500 | 116400 | 116300 | 116400 | 116300 | 742 |
| 496 | 20230802 | 101600 | 32073519900 | 116300 | 116600 | 116600 | 116300 | 1083 |
| 497 | 20230802 | 101500 | 31947391300 | 116600 | 116500 | 116800 | 116500 | 3167 |
| 498 | 20230802 | 101400 | 31578149300 | 116500 | 116800 | 116900 | 116500 | 1073 |
| 499 | 20230802 | 101300 | 31453011800 | 116900 | 116900 | 117100 | 116700 | 882 |
| 500 | 20230802 | 101200 | 31349976200 | 116700 | 117200 | 117300 | 116500 | 1618 |
| 501 | 20230802 | 101100 | 31160818400 | 117200 | 117300 | 117500 | 117100 | 1991 |
| 502 | 20230802 | 101000 | 30927159700 | 117100 | 116700 | 117600 | 116700 | 4793 |
| 503 | 20230802 | 100900 | 30365259200 | 116600 | 116800 | 116800 | 116500 | 791 |
| 504 | 20230802 | 100800 | 30272989600 | 116800 | 116900 | 117000 | 116700 | 1385 |
| 505 | 20230802 | 100700 | 30111081800 | 116900 | 116700 | 116900 | 116700 | 982 |
| 506 | 20230802 | 100600 | 29996370500 | 116600 | 116400 | 116700 | 116300 | 1445 |
| 507 | 20230802 | 100500 | 29828037500 | 116400 | 116600 | 116600 | 116300 | 864 |
| 508 | 20230802 | 100400 | 29727401900 | 116500 | 116500 | 116700 | 116400 | 888 |
| 509 | 20230802 | 100300 | 29623935000 | 116500 | 116700 | 116800 | 116500 | 1002 |
| 510 | 20230802 | 100200 | 29507079200 | 116800 | 116900 | 116900 | 116800 | 439 |
| 511 | 20230802 | 100100 | 29455802400 | 116900 | 117000 | 117000 | 116800 | 445 |
| 512 | 20230802 | 100000 | 29403780400 | 117000 | 116600 | 117400 | 116600 | 3921 |
| 513 | 20230802 | 095900 | 28944515000 | 116600 | 116300 | 116600 | 116300 | 860 |
| 514 | 20230802 | 095800 | 28844315100 | 116500 | 116300 | 116500 | 116200 | 682 |
| 515 | 20230802 | 095700 | 28764984800 | 116300 | 116400 | 116500 | 116200 | 1522 |
| 516 | 20230802 | 095600 | 28587858500 | 116400 | 116500 | 116600 | 116300 | 900 |
| 517 | 20230802 | 095500 | 28483078500 | 116600 | 116600 | 116600 | 116500 | 624 |
| 518 | 20230802 | 095400 | 28410362300 | 116500 | 116800 | 116800 | 116500 | 840 |
| 519 | 20230802 | 095300 | 28312427600 | 116600 | 116600 | 116800 | 116500 | 1040 |
| 520 | 20230802 | 095200 | 28191164700 | 116600 | 116600 | 116600 | 116500 | 449 |
| 521 | 20230802 | 095100 | 28138826700 | 116600 | 117100 | 117100 | 116600 | 1088 |
| 522 | 20230802 | 095000 | 28011692800 | 116800 | 116800 | 117200 | 116600 | 3118 |
| 523 | 20230802 | 094900 | 27647230200 | 116500 | 116800 | 116800 | 116000 | 1543 |
| 524 | 20230802 | 094800 | 27467734700 | 116600 | 116200 | 116900 | 116000 | 1712 |
| 525 | 20230802 | 094700 | 27268107300 | 116100 | 115900 | 116100 | 115700 | 943 |
| 526 | 20230802 | 094600 | 27158782700 | 115900 | 115800 | 116000 | 115700 | 760 |
| 527 | 20230802 | 094500 | 27070671100 | 115800 | 116000 | 116000 | 115700 | 1329 |
| 528 | 20230802 | 094400 | 26916733200 | 116100 | 116100 | 116300 | 115800 | 236 |
| 529 | 20230802 | 094300 | 26889348700 | 116100 | 115600 | 116300 | 115600 | 886 |
| 530 | 20230802 | 094200 | 26786684000 | 115600 | 116100 | 116100 | 115600 | 1324 |
| 531 | 20230802 | 094100 | 26633223200 | 116100 | 116700 | 117000 | 116100 | 3104 |
| 532 | 20230802 | 094000 | 26271030000 | 116500 | 115400 | 116500 | 115000 | 7867 |
| 533 | 20230802 | 093900 | 25363303900 | 115500 | 115500 | 115600 | 115400 | 1285 |
| 534 | 20230802 | 093800 | 25214909200 | 115500 | 115900 | 116000 | 115500 | 3426 |
| 535 | 20230802 | 093700 | 24818596200 | 116000 | 115900 | 116000 | 115400 | 3883 |
| 536 | 20230802 | 093600 | 24369571400 | 115900 | 115800 | 116300 | 115800 | 2214 |
| 537 | 20230802 | 093500 | 24112719700 | 115900 | 116400 | 116700 | 115800 | 3595 |
| 538 | 20230802 | 093400 | 23695308400 | 116400 | 117000 | 117100 | 116200 | 5006 |
| 539 | 20230802 | 093300 | 23111230100 | 117100 | 117700 | 117800 | 117000 | 4403 |
| 540 | 20230802 | 093200 | 22594346100 | 117700 | 117300 | 117800 | 117300 | 3262 |
| 541 | 20230802 | 093100 | 22210684300 | 117500 | 118300 | 118300 | 117200 | 10441 |
| 542 | 20230802 | 093000 | 20980885100 | 118300 | 117200 | 118400 | 117200 | 13766 |
| 543 | 20230802 | 092900 | 19359620600 | 117100 | 115800 | 117100 | 115700 | 10929 |
| 544 | 20230802 | 092800 | 18085422500 | 115900 | 115800 | 116000 | 115800 | 1406 |
| 545 | 20230802 | 092700 | 17922444700 | 115900 | 115400 | 116000 | 115400 | 2658 |
| 546 | 20230802 | 092600 | 17614935700 | 115400 | 115500 | 115700 | 115400 | 2099 |
| 547 | 20230802 | 092500 | 17372553800 | 115600 | 115800 | 115900 | 115500 | 1834 |
| 548 | 20230802 | 092400 | 17160439600 | 115800 | 115300 | 115900 | 115200 | 2532 |
| 549 | 20230802 | 092300 | 16867990900 | 115400 | 115400 | 115500 | 115100 | 3605 |
| 550 | 20230802 | 092200 | 16452338500 | 115500 | 116100 | 116200 | 115500 | 1869 |
| 551 | 20230802 | 092100 | 16235927000 | 116100 | 116100 | 116300 | 116100 | 1390 |
| 552 | 20230802 | 092000 | 16074441600 | 116200 | 115900 | 116200 | 115500 | 3886 |
| 553 | 20230802 | 091900 | 15624471900 | 115900 | 116500 | 116600 | 115900 | 5627 |
| 554 | 20230802 | 091800 | 14970757700 | 116600 | 116400 | 116700 | 116200 | 2514 |
| 555 | 20230802 | 091700 | 14677893300 | 116400 | 116100 | 116900 | 116100 | 5936 |
| 556 | 20230802 | 091600 | 13985695700 | 116100 | 116100 | 116600 | 115900 | 4838 |
| 557 | 20230802 | 091500 | 13424001100 | 116300 | 116800 | 116800 | 116100 | 3399 |
| 558 | 20230802 | 091400 | 13028065900 | 116800 | 116700 | 116900 | 116500 | 2181 |
| 559 | 20230802 | 091300 | 12773538000 | 116700 | 116800 | 117100 | 116400 | 5966 |
| 560 | 20230802 | 091200 | 12076676600 | 116900 | 116100 | 117000 | 116100 | 6737 |
| 561 | 20230802 | 091100 | 11290787100 | 116200 | 117200 | 117200 | 116100 | 6270 |
| 562 | 20230802 | 091000 | 10559921500 | 117200 | 115000 | 117500 | 114900 | 13450 |
| 563 | 20230802 | 090900 | 8997050900 | 115100 | 115100 | 115200 | 115000 | 3141 |
| 564 | 20230802 | 090800 | 8635662300 | 115000 | 114300 | 115300 | 114000 | 5449 |
| 565 | 20230802 | 090700 | 8010948400 | 114700 | 114700 | 115000 | 114300 | 2979 |
| 566 | 20230802 | 090600 | 7669440100 | 114700 | 115000 | 115400 | 114700 | 3649 |
| 567 | 20230802 | 090500 | 7249385000 | 115100 | 114500 | 115500 | 114100 | 7348 |
| 568 | 20230802 | 090400 | 6404542500 | 114600 | 114100 | 114800 | 113200 | 8627 |
| 569 | 20230802 | 090300 | 5422919300 | 114000 | 114000 | 114500 | 113600 | 5788 |
| 570 | 20230802 | 090200 | 4763726100 | 114000 | 114500 | 114900 | 114000 | 7709 |
| 571 | 20230802 | 090100 | 3881370900 | 114400 | 112200 | 115000 | 112000 | 10481 |
| 572 | 20230802 | 090000 | 2684268300 | 112800 | 112800 | 113500 | 112000 | 23699 |