34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 3 | 20230802 | 183300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 4 | 20230802 | 183200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 5 | 20230802 | 183100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 6 | 20230802 | 183000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 7 | 20230802 | 182900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 8 | 20230802 | 182800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 9 | 20230802 | 182700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 10 | 20230802 | 182600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 11 | 20230802 | 182500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 12 | 20230802 | 182400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 13 | 20230802 | 182300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 14 | 20230802 | 182200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 15 | 20230802 | 182100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 16 | 20230802 | 182000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 17 | 20230802 | 181900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 18 | 20230802 | 181800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 19 | 20230802 | 181700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 20 | 20230802 | 181600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 21 | 20230802 | 181500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 22 | 20230802 | 181400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 23 | 20230802 | 181300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 24 | 20230802 | 181200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 25 | 20230802 | 181100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 26 | 20230802 | 181000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 27 | 20230802 | 180900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 28 | 20230802 | 180800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 29 | 20230802 | 180700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 30 | 20230802 | 180600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 31 | 20230802 | 180500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 32 | 20230802 | 180400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 33 | 20230802 | 180300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 34 | 20230802 | 180200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 35 | 20230802 | 180100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 36 | 20230802 | 180000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 37 | 20230802 | 175900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 38 | 20230802 | 175800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 39 | 20230802 | 175700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 40 | 20230802 | 175600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 41 | 20230802 | 175500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 42 | 20230802 | 175400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 43 | 20230802 | 175300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 44 | 20230802 | 175200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 45 | 20230802 | 175100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 46 | 20230802 | 175000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 47 | 20230802 | 174900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 48 | 20230802 | 174800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 49 | 20230802 | 174700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 50 | 20230802 | 174600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 51 | 20230802 | 174500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 52 | 20230802 | 174400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 53 | 20230802 | 174300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 54 | 20230802 | 174200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 55 | 20230802 | 174100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 56 | 20230802 | 174000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 57 | 20230802 | 173900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 58 | 20230802 | 173800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 59 | 20230802 | 173700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 60 | 20230802 | 173600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 61 | 20230802 | 173500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 62 | 20230802 | 173400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 63 | 20230802 | 173300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 64 | 20230802 | 173200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 65 | 20230802 | 173100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 66 | 20230802 | 173000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 67 | 20230802 | 172900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 68 | 20230802 | 172800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 69 | 20230802 | 172700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 70 | 20230802 | 172600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 71 | 20230802 | 172500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 72 | 20230802 | 172400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 73 | 20230802 | 172300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 74 | 20230802 | 172200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 75 | 20230802 | 172100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 76 | 20230802 | 172000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 77 | 20230802 | 171900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 78 | 20230802 | 171800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 79 | 20230802 | 171700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 80 | 20230802 | 171600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 81 | 20230802 | 171500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 82 | 20230802 | 171400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 83 | 20230802 | 171300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 84 | 20230802 | 171200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 85 | 20230802 | 171100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 86 | 20230802 | 171000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 87 | 20230802 | 170900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 88 | 20230802 | 170800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 89 | 20230802 | 170700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 90 | 20230802 | 170600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 91 | 20230802 | 170500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 92 | 20230802 | 170400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 93 | 20230802 | 170300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 94 | 20230802 | 170200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 95 | 20230802 | 170100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 96 | 20230802 | 170000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 97 | 20230802 | 165900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 98 | 20230802 | 165800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 99 | 20230802 | 165700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 100 | 20230802 | 165600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 101 | 20230802 | 165500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 102 | 20230802 | 165400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 103 | 20230802 | 165300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 104 | 20230802 | 165200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 105 | 20230802 | 165100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 106 | 20230802 | 165000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 107 | 20230802 | 164900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 108 | 20230802 | 164800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 109 | 20230802 | 164700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 110 | 20230802 | 164600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 111 | 20230802 | 164500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 112 | 20230802 | 164400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 113 | 20230802 | 164300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 114 | 20230802 | 164200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 115 | 20230802 | 164100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 116 | 20230802 | 164000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 117 | 20230802 | 163900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 118 | 20230802 | 163800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 119 | 20230802 | 163700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 120 | 20230802 | 163600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 121 | 20230802 | 163500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 122 | 20230802 | 163400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 123 | 20230802 | 163300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 124 | 20230802 | 163200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 125 | 20230802 | 163100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 126 | 20230802 | 163000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 127 | 20230802 | 162900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 128 | 20230802 | 162800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 129 | 20230802 | 162700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 130 | 20230802 | 162600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 131 | 20230802 | 162500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 132 | 20230802 | 162400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 133 | 20230802 | 162300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 134 | 20230802 | 162200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 135 | 20230802 | 162100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 136 | 20230802 | 162000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 137 | 20230802 | 161900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 138 | 20230802 | 161800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 139 | 20230802 | 161700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 140 | 20230802 | 161600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 141 | 20230802 | 161500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 142 | 20230802 | 161400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 143 | 20230802 | 161300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 144 | 20230802 | 161200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 145 | 20230802 | 161100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 146 | 20230802 | 161000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 147 | 20230802 | 160900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 148 | 20230802 | 160800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 149 | 20230802 | 160700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 150 | 20230802 | 160600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 151 | 20230802 | 160500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 152 | 20230802 | 160400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 153 | 20230802 | 160300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 154 | 20230802 | 160200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 155 | 20230802 | 160100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 156 | 20230802 | 160000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 157 | 20230802 | 155900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 158 | 20230802 | 155800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 159 | 20230802 | 155700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 160 | 20230802 | 155600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 161 | 20230802 | 155500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 162 | 20230802 | 155400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 163 | 20230802 | 155300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 164 | 20230802 | 155200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 165 | 20230802 | 155100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 166 | 20230802 | 155000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 167 | 20230802 | 154900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 168 | 20230802 | 154800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 169 | 20230802 | 154700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 170 | 20230802 | 154600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 171 | 20230802 | 154500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 172 | 20230802 | 154400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 173 | 20230802 | 154300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 174 | 20230802 | 154200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 175 | 20230802 | 154100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 176 | 20230802 | 154000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 177 | 20230802 | 153900 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 178 | 20230802 | 153800 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 179 | 20230802 | 153700 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 180 | 20230802 | 153600 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 181 | 20230802 | 153500 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 182 | 20230802 | 153400 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 183 | 20230802 | 153300 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 184 | 20230802 | 153200 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 185 | 20230802 | 153100 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 0 |
| 186 | 20230802 | 153000 | 457024308100 | 138100 | 138100 | 138100 | 138100 | 32962 |
| 187 | 20230802 | 152900 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 188 | 20230802 | 152800 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 189 | 20230802 | 152700 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 190 | 20230802 | 152600 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 191 | 20230802 | 152500 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 192 | 20230802 | 152400 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 193 | 20230802 | 152300 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 194 | 20230802 | 152200 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 195 | 20230802 | 152100 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 196 | 20230802 | 152000 | 452472255900 | 137500 | 137500 | 137500 | 137500 | 0 |
| 197 | 20230802 | 151900 | 452472255900 | 137500 | 138200 | 138300 | 137400 | 30956 |
| 198 | 20230802 | 151800 | 448203393600 | 138200 | 138800 | 138800 | 138200 | 20716 |
| 199 | 20230802 | 151700 | 445333634300 | 138800 | 139500 | 139500 | 138700 | 25472 |
| 200 | 20230802 | 151600 | 441790318200 | 139400 | 139800 | 139900 | 139400 | 18778 |
| 201 | 20230802 | 151500 | 439169345700 | 139800 | 140100 | 140100 | 139800 | 12791 |
| 202 | 20230802 | 151400 | 437379004800 | 140000 | 140500 | 140600 | 140000 | 10813 |
| 203 | 20230802 | 151300 | 435863653100 | 140500 | 141200 | 141200 | 140500 | 11872 |
| 204 | 20230802 | 151200 | 434191914700 | 141200 | 141200 | 141300 | 141000 | 3622 |
| 205 | 20230802 | 151100 | 433680667100 | 141200 | 141100 | 141200 | 141000 | 4894 |
| 206 | 20230802 | 151000 | 432990101100 | 141100 | 141100 | 141100 | 141000 | 3256 |
| 207 | 20230802 | 150900 | 432530853300 | 141000 | 141100 | 141100 | 141000 | 3134 |
| 208 | 20230802 | 150800 | 432088868000 | 141100 | 141100 | 141200 | 141000 | 4717 |
| 209 | 20230802 | 150700 | 431423589000 | 141100 | 141000 | 141200 | 140900 | 3502 |
| 210 | 20230802 | 150600 | 430929574100 | 141100 | 141000 | 141200 | 140900 | 5435 |
| 211 | 20230802 | 150500 | 430163077300 | 141100 | 141300 | 141300 | 141000 | 3289 |
| 212 | 20230802 | 150400 | 429698781600 | 141300 | 141300 | 141300 | 141100 | 3653 |
| 213 | 20230802 | 150300 | 429182888400 | 141300 | 141500 | 141700 | 141000 | 4354 |
| 214 | 20230802 | 150200 | 428567894900 | 141500 | 141000 | 141800 | 141000 | 5316 |
| 215 | 20230802 | 150100 | 427816868600 | 141000 | 141100 | 141200 | 140800 | 10031 |
| 216 | 20230802 | 150000 | 426402429900 | 141100 | 141300 | 141400 | 141100 | 5926 |
| 217 | 20230802 | 145900 | 425565436600 | 141400 | 141400 | 141500 | 141300 | 2043 |
| 218 | 20230802 | 145800 | 425276548300 | 141400 | 141500 | 141500 | 141300 | 2869 |
| 219 | 20230802 | 145700 | 424870802800 | 141500 | 141600 | 141700 | 141400 | 2451 |
| 220 | 20230802 | 145600 | 424523876100 | 141600 | 141600 | 141800 | 141500 | 2617 |
| 221 | 20230802 | 145500 | 424153283000 | 141600 | 141900 | 142100 | 141600 | 2732 |
| 222 | 20230802 | 145400 | 423765653500 | 142000 | 141800 | 142100 | 141700 | 807 |
| 223 | 20230802 | 145300 | 423651152700 | 141800 | 141500 | 141800 | 141400 | 4622 |
| 224 | 20230802 | 145200 | 422997027700 | 141600 | 141600 | 141600 | 141500 | 2538 |
| 225 | 20230802 | 145100 | 422637779700 | 141600 | 141700 | 141700 | 141500 | 4083 |
| 226 | 20230802 | 145000 | 422059738300 | 141700 | 141900 | 141900 | 141600 | 3940 |
| 227 | 20230802 | 144900 | 421501193500 | 141900 | 142000 | 142200 | 141800 | 1574 |
| 228 | 20230802 | 144800 | 421277676400 | 142100 | 141600 | 142100 | 141400 | 5064 |
| 229 | 20230802 | 144700 | 420560382700 | 141700 | 142100 | 142100 | 141500 | 6951 |
| 230 | 20230802 | 144600 | 419575654900 | 142100 | 142200 | 142400 | 141900 | 6789 |
| 231 | 20230802 | 144500 | 418611315900 | 142300 | 142700 | 142700 | 142200 | 8049 |
| 232 | 20230802 | 144400 | 417464872300 | 142700 | 142700 | 143200 | 142700 | 1584 |
| 233 | 20230802 | 144300 | 417238610600 | 142700 | 142600 | 142800 | 142500 | 2198 |
| 234 | 20230802 | 144200 | 416925116400 | 142600 | 143000 | 143100 | 142500 | 2762 |
| 235 | 20230802 | 144100 | 416530846500 | 143100 | 142700 | 143200 | 142700 | 2682 |
| 236 | 20230802 | 144000 | 416147231200 | 143000 | 142500 | 143000 | 142500 | 3414 |
| 237 | 20230802 | 143900 | 415659620700 | 142600 | 142700 | 142800 | 142500 | 1391 |
| 238 | 20230802 | 143800 | 415461238400 | 142700 | 142800 | 142900 | 142700 | 976 |
| 239 | 20230802 | 143700 | 415321851000 | 142900 | 142800 | 143000 | 142700 | 1156 |
| 240 | 20230802 | 143600 | 415156751800 | 142700 | 142300 | 142800 | 142300 | 1965 |
| 241 | 20230802 | 143500 | 414876768500 | 142400 | 142400 | 142500 | 142200 | 2521 |
| 242 | 20230802 | 143400 | 414517928500 | 142500 | 142600 | 142600 | 142400 | 2994 |
| 243 | 20230802 | 143300 | 414091209900 | 142600 | 143100 | 143200 | 142500 | 3893 |
| 244 | 20230802 | 143200 | 413534667200 | 143100 | 143200 | 143200 | 143000 | 1549 |
| 245 | 20230802 | 143100 | 413312982100 | 143200 | 143200 | 143400 | 143100 | 2239 |
| 246 | 20230802 | 143000 | 412992260100 | 143300 | 142900 | 143300 | 142900 | 2023 |
| 247 | 20230802 | 142900 | 412702697900 | 142900 | 142600 | 143000 | 142500 | 1856 |
| 248 | 20230802 | 142800 | 412437761300 | 142600 | 142500 | 142600 | 142500 | 1490 |
| 249 | 20230802 | 142700 | 412225371000 | 142500 | 142600 | 142700 | 142500 | 1197 |
| 250 | 20230802 | 142600 | 412054708600 | 142600 | 142400 | 142700 | 142400 | 1195 |
| 251 | 20230802 | 142500 | 411884477700 | 142400 | 142400 | 142500 | 142300 | 1850 |
| 252 | 20230802 | 142400 | 411621041900 | 142400 | 143100 | 143100 | 142400 | 2891 |
| 253 | 20230802 | 142300 | 411208594600 | 143000 | 143400 | 143400 | 143000 | 2656 |
| 254 | 20230802 | 142200 | 410828399600 | 143300 | 143200 | 143300 | 143200 | 932 |
| 255 | 20230802 | 142100 | 410694886300 | 143300 | 143600 | 143600 | 143100 | 1408 |
| 256 | 20230802 | 142000 | 410493198800 | 143500 | 143000 | 143600 | 143000 | 5330 |
| 257 | 20230802 | 141900 | 409728838700 | 143000 | 143000 | 143200 | 142900 | 1984 |
| 258 | 20230802 | 141800 | 409445095200 | 142900 | 142500 | 143000 | 142400 | 2544 |
| 259 | 20230802 | 141700 | 409081962900 | 142600 | 142900 | 142900 | 142500 | 3136 |
| 260 | 20230802 | 141600 | 408634426200 | 142900 | 143100 | 143200 | 142900 | 1706 |
| 261 | 20230802 | 141500 | 408390413700 | 143000 | 142800 | 143100 | 142700 | 1172 |
| 262 | 20230802 | 141400 | 408222900500 | 142700 | 142800 | 143000 | 142700 | 1631 |
| 263 | 20230802 | 141300 | 407990087000 | 142800 | 142700 | 143100 | 142600 | 2260 |
| 264 | 20230802 | 141200 | 407667382500 | 142700 | 142700 | 142700 | 142400 | 1496 |
| 265 | 20230802 | 141100 | 407454064800 | 142700 | 142400 | 142800 | 142200 | 2809 |
| 266 | 20230802 | 141000 | 407053538900 | 142200 | 142300 | 142500 | 141700 | 7910 |
| 267 | 20230802 | 140900 | 405930029700 | 142200 | 143500 | 143500 | 142200 | 4925 |
| 268 | 20230802 | 140800 | 405225641100 | 143500 | 143700 | 143700 | 143400 | 1989 |
| 269 | 20230802 | 140700 | 404940147100 | 143700 | 143600 | 143800 | 143400 | 2992 |
| 270 | 20230802 | 140600 | 404510354600 | 143600 | 143600 | 143900 | 143600 | 2548 |
| 271 | 20230802 | 140500 | 404144133500 | 143600 | 144200 | 144200 | 143500 | 3807 |
| 272 | 20230802 | 140400 | 403596721100 | 144100 | 143600 | 144200 | 143500 | 5936 |
| 273 | 20230802 | 140300 | 402743146300 | 143500 | 144500 | 144500 | 143300 | 7954 |
| 274 | 20230802 | 140200 | 401598019300 | 144400 | 143600 | 144500 | 143500 | 9849 |
| 275 | 20230802 | 140100 | 400179547600 | 143600 | 142900 | 143600 | 142800 | 4306 |
| 276 | 20230802 | 140000 | 399562678100 | 142900 | 143100 | 143700 | 142500 | 8112 |
| 277 | 20230802 | 135900 | 398399271100 | 143000 | 142000 | 143200 | 142000 | 7589 |
| 278 | 20230802 | 135800 | 397316703600 | 142100 | 142400 | 142500 | 142000 | 3261 |
| 279 | 20230802 | 135700 | 396853080100 | 142500 | 142800 | 142800 | 142400 | 5102 |
| 280 | 20230802 | 135600 | 396125141900 | 142600 | 142900 | 142900 | 141900 | 7310 |
| 281 | 20230802 | 135500 | 395083865900 | 142900 | 143100 | 143500 | 142500 | 9661 |
| 282 | 20230802 | 135400 | 393702020900 | 143100 | 142000 | 143100 | 142000 | 12757 |
| 283 | 20230802 | 135300 | 391884299000 | 142000 | 141800 | 142000 | 141600 | 6627 |
| 284 | 20230802 | 135200 | 390944098900 | 141800 | 141700 | 141800 | 141600 | 4330 |
| 285 | 20230802 | 135100 | 390330405400 | 141700 | 141700 | 142000 | 141600 | 7362 |
| 286 | 20230802 | 135000 | 389286192300 | 141700 | 140900 | 141900 | 140900 | 9979 |
| 287 | 20230802 | 134900 | 387875541300 | 140900 | 140100 | 140900 | 140100 | 4999 |
| 288 | 20230802 | 134800 | 387173363400 | 140100 | 140100 | 140300 | 140000 | 4337 |
| 289 | 20230802 | 134700 | 386565698600 | 140000 | 140400 | 140700 | 139900 | 7049 |
| 290 | 20230802 | 134600 | 385577033900 | 140300 | 139900 | 140300 | 139400 | 20400 |
| 291 | 20230802 | 134500 | 382727329400 | 139800 | 140200 | 140200 | 139800 | 23367 |
| 292 | 20230802 | 134400 | 379455742800 | 140200 | 140600 | 140700 | 140200 | 6970 |
| 293 | 20230802 | 134300 | 378477105200 | 140500 | 141000 | 141000 | 140100 | 9849 |
| 294 | 20230802 | 134200 | 377093592500 | 141000 | 141100 | 141700 | 140900 | 10235 |
| 295 | 20230802 | 134100 | 375647195100 | 141000 | 140500 | 141100 | 140400 | 5203 |
| 296 | 20230802 | 134000 | 374915183900 | 140500 | 140500 | 140600 | 140000 | 25778 |
| 297 | 20230802 | 133900 | 371301286000 | 140500 | 140900 | 141000 | 140500 | 8550 |
| 298 | 20230802 | 133800 | 370098169700 | 140900 | 141000 | 141100 | 140900 | 18039 |
| 299 | 20230802 | 133700 | 367554452100 | 141000 | 141200 | 141200 | 141000 | 7032 |
| 300 | 20230802 | 133600 | 366562197200 | 141100 | 141800 | 141800 | 141100 | 6645 |
| 301 | 20230802 | 133500 | 365622222100 | 141800 | 141900 | 142000 | 141800 | 2192 |
| 302 | 20230802 | 133400 | 365311207800 | 142000 | 142200 | 142200 | 141900 | 2873 |
| 303 | 20230802 | 133300 | 364903163300 | 142200 | 142300 | 142500 | 142100 | 2004 |
| 304 | 20230802 | 133200 | 364618189400 | 142100 | 142200 | 142300 | 142000 | 4984 |
| 305 | 20230802 | 133100 | 363909853700 | 142200 | 142500 | 142700 | 142200 | 3281 |
| 306 | 20230802 | 133000 | 363442807200 | 142600 | 142300 | 142700 | 142100 | 3168 |
| 307 | 20230802 | 132900 | 362991584400 | 142300 | 142700 | 142800 | 142200 | 2956 |
| 308 | 20230802 | 132800 | 362570600900 | 142700 | 142400 | 142700 | 142200 | 2409 |
| 309 | 20230802 | 132700 | 362227387500 | 142400 | 142000 | 142400 | 141900 | 3292 |
| 310 | 20230802 | 132600 | 361759115100 | 142000 | 141900 | 142000 | 141800 | 2834 |
| 311 | 20230802 | 132500 | 361356954100 | 141900 | 141700 | 142000 | 141400 | 3181 |
| 312 | 20230802 | 132400 | 360906476700 | 141600 | 142100 | 142300 | 141600 | 8097 |
| 313 | 20230802 | 132300 | 359756521400 | 142100 | 141100 | 142100 | 141000 | 15078 |
| 314 | 20230802 | 132200 | 357625232300 | 141100 | 141400 | 141400 | 141100 | 10893 |
| 315 | 20230802 | 132100 | 356086975800 | 141400 | 141900 | 141900 | 141400 | 7015 |
| 316 | 20230802 | 132000 | 355093699600 | 141900 | 141700 | 142100 | 141600 | 3727 |
| 317 | 20230802 | 131900 | 354565241600 | 141600 | 142100 | 142200 | 141400 | 16461 |
| 318 | 20230802 | 131800 | 352232465300 | 142200 | 142500 | 142600 | 142100 | 3289 |
| 319 | 20230802 | 131700 | 351764217100 | 142500 | 141900 | 142600 | 141800 | 10672 |
| 320 | 20230802 | 131600 | 350249029600 | 141800 | 142000 | 142100 | 141800 | 5403 |
| 321 | 20230802 | 131500 | 349482275800 | 142100 | 142100 | 142100 | 142000 | 7026 |
| 322 | 20230802 | 131400 | 348484478200 | 142100 | 142200 | 142200 | 142000 | 7363 |
| 323 | 20230802 | 131300 | 347438158200 | 142300 | 142600 | 142700 | 142200 | 6981 |
| 324 | 20230802 | 131200 | 346444154900 | 142700 | 142800 | 142900 | 142600 | 6408 |
| 325 | 20230802 | 131100 | 345529697400 | 142900 | 143500 | 143600 | 142900 | 11953 |
| 326 | 20230802 | 131000 | 343817879600 | 143600 | 143700 | 143700 | 143400 | 2441 |
| 327 | 20230802 | 130900 | 343467569200 | 143600 | 143500 | 143700 | 143500 | 3078 |
| 328 | 20230802 | 130800 | 343025731700 | 143500 | 143400 | 143600 | 143400 | 3443 |
| 329 | 20230802 | 130700 | 342531642800 | 143400 | 143100 | 143400 | 143100 | 1937 |
| 330 | 20230802 | 130600 | 342254151500 | 143000 | 143000 | 143200 | 142900 | 5961 |
| 331 | 20230802 | 130500 | 341401736500 | 143000 | 143100 | 143100 | 142900 | 2698 |
| 332 | 20230802 | 130400 | 341015896700 | 143100 | 143200 | 143200 | 143100 | 2049 |
| 333 | 20230802 | 130300 | 340722645000 | 143200 | 143200 | 143300 | 143200 | 2408 |
| 334 | 20230802 | 130200 | 340377786000 | 143200 | 143300 | 143300 | 143200 | 1217 |
| 335 | 20230802 | 130100 | 340203434800 | 143300 | 143400 | 143400 | 143200 | 2219 |
| 336 | 20230802 | 130000 | 339885339500 | 143400 | 143300 | 143400 | 143200 | 2014 |
| 337 | 20230802 | 125900 | 339596721500 | 143200 | 143300 | 143400 | 143100 | 2918 |
| 338 | 20230802 | 125800 | 339178890300 | 143400 | 143400 | 143500 | 143200 | 2469 |
| 339 | 20230802 | 125700 | 338825075400 | 143400 | 142900 | 143400 | 142900 | 3198 |
| 340 | 20230802 | 125600 | 338367576700 | 142900 | 143000 | 143100 | 142800 | 3822 |
| 341 | 20230802 | 125500 | 337821334000 | 143000 | 143300 | 143300 | 143000 | 6461 |
| 342 | 20230802 | 125400 | 336897060300 | 143300 | 143500 | 143500 | 143200 | 3007 |
| 343 | 20230802 | 125300 | 336465911400 | 143500 | 144000 | 144000 | 143400 | 4932 |
| 344 | 20230802 | 125200 | 335757486700 | 144000 | 144100 | 144300 | 143900 | 5234 |
| 345 | 20230802 | 125100 | 335003642700 | 144200 | 144100 | 144200 | 144100 | 1158 |
| 346 | 20230802 | 125000 | 334836745100 | 144100 | 144400 | 144500 | 144100 | 1528 |
| 347 | 20230802 | 124900 | 334616358700 | 144300 | 144200 | 144700 | 144100 | 894 |
| 348 | 20230802 | 124800 | 334487381000 | 144100 | 144100 | 144300 | 144000 | 1480 |
| 349 | 20230802 | 124700 | 334274060700 | 144100 | 144100 | 144300 | 144000 | 1791 |
| 350 | 20230802 | 124600 | 334015924000 | 144200 | 144500 | 144500 | 144100 | 1167 |
| 351 | 20230802 | 124500 | 333847586000 | 144500 | 144900 | 144900 | 144400 | 3044 |
| 352 | 20230802 | 124400 | 333407354300 | 144900 | 145100 | 145200 | 144900 | 3235 |
| 353 | 20230802 | 124300 | 332938234100 | 145200 | 145200 | 145200 | 145100 | 1602 |
| 354 | 20230802 | 124200 | 332705748200 | 145200 | 145200 | 145200 | 145100 | 1381 |
| 355 | 20230802 | 124100 | 332505320900 | 145200 | 145200 | 145300 | 145100 | 1687 |
| 356 | 20230802 | 124000 | 332260303300 | 145300 | 145300 | 145300 | 145100 | 2324 |
| 357 | 20230802 | 123900 | 331922768900 | 145300 | 145100 | 145500 | 145100 | 2247 |
| 358 | 20230802 | 123800 | 331596237700 | 145100 | 145000 | 145100 | 144900 | 3949 |
| 359 | 20230802 | 123700 | 331023568700 | 145000 | 145000 | 145100 | 144800 | 2059 |
| 360 | 20230802 | 123600 | 330725036900 | 144800 | 144700 | 145100 | 144600 | 1524 |
| 361 | 20230802 | 123500 | 330504329800 | 144700 | 144700 | 144700 | 144500 | 1787 |
| 362 | 20230802 | 123400 | 330245860400 | 144700 | 145000 | 145100 | 144700 | 3777 |
| 363 | 20230802 | 123300 | 329698597900 | 145100 | 145000 | 145200 | 145000 | 2083 |
| 364 | 20230802 | 123200 | 329396517900 | 145100 | 145300 | 145400 | 145000 | 3154 |
| 365 | 20230802 | 123100 | 328938843500 | 145400 | 145400 | 145500 | 145000 | 1759 |
| 366 | 20230802 | 123000 | 328683300200 | 145400 | 144900 | 145700 | 144900 | 8959 |
| 367 | 20230802 | 122900 | 327381123000 | 144900 | 145100 | 145200 | 144900 | 3130 |
| 368 | 20230802 | 122800 | 326927286200 | 145200 | 144700 | 145200 | 144600 | 4312 |
| 369 | 20230802 | 122700 | 326302717400 | 144600 | 144100 | 144600 | 144000 | 2609 |
| 370 | 20230802 | 122600 | 325926328000 | 144000 | 144000 | 144100 | 143800 | 1036 |
| 371 | 20230802 | 122500 | 325777172200 | 143800 | 144100 | 144200 | 143800 | 3825 |
| 372 | 20230802 | 122400 | 325226425000 | 144100 | 144600 | 144700 | 144100 | 4253 |
| 373 | 20230802 | 122300 | 324612426500 | 144600 | 144700 | 144800 | 144500 | 2826 |
| 374 | 20230802 | 122200 | 324203683600 | 144800 | 144600 | 144800 | 144400 | 2705 |
| 375 | 20230802 | 122100 | 323812562800 | 144600 | 144500 | 144700 | 144400 | 2333 |
| 376 | 20230802 | 122000 | 323475330100 | 144600 | 144100 | 144600 | 144000 | 2530 |
| 377 | 20230802 | 121900 | 323110108000 | 144000 | 143800 | 144000 | 143800 | 1962 |
| 378 | 20230802 | 121800 | 322827764000 | 143800 | 144000 | 144200 | 143600 | 1951 |
| 379 | 20230802 | 121700 | 322547084100 | 144000 | 143500 | 144000 | 143400 | 2337 |
| 380 | 20230802 | 121600 | 322211262400 | 143500 | 143600 | 143700 | 143300 | 3927 |
| 381 | 20230802 | 121500 | 321647755500 | 143500 | 143400 | 143600 | 143200 | 1846 |
| 382 | 20230802 | 121400 | 321382902700 | 143500 | 143100 | 143800 | 143000 | 2931 |
| 383 | 20230802 | 121300 | 320962205800 | 143000 | 143000 | 143000 | 142600 | 4072 |
| 384 | 20230802 | 121200 | 320380564700 | 142900 | 143600 | 143700 | 142600 | 9514 |
| 385 | 20230802 | 121100 | 319018879500 | 143600 | 144200 | 144300 | 143600 | 4877 |
| 386 | 20230802 | 121000 | 318316853300 | 144200 | 144500 | 144700 | 144200 | 2906 |
| 387 | 20230802 | 120900 | 317897258500 | 144500 | 144300 | 144500 | 144100 | 1909 |
| 388 | 20230802 | 120800 | 317621700800 | 144200 | 144200 | 144300 | 144100 | 1317 |
| 389 | 20230802 | 120700 | 317431774300 | 144300 | 144300 | 144400 | 144100 | 1730 |
| 390 | 20230802 | 120600 | 317182297800 | 144400 | 144500 | 144600 | 144000 | 3782 |
| 391 | 20230802 | 120500 | 316636621800 | 144500 | 144900 | 144900 | 144500 | 4340 |
| 392 | 20230802 | 120400 | 316008883200 | 144800 | 144900 | 145000 | 144700 | 3707 |
| 393 | 20230802 | 120300 | 315471917200 | 145000 | 145200 | 145300 | 144500 | 9670 |
| 394 | 20230802 | 120200 | 314070519800 | 145300 | 144700 | 145300 | 144600 | 8224 |
| 395 | 20230802 | 120100 | 312878533900 | 144600 | 143900 | 144700 | 143800 | 4337 |
| 396 | 20230802 | 120000 | 312252723700 | 143900 | 144000 | 144000 | 143400 | 4547 |
| 397 | 20230802 | 115900 | 311599201300 | 143900 | 144100 | 144200 | 143900 | 5592 |
| 398 | 20230802 | 115800 | 310794059200 | 144300 | 144000 | 144600 | 143900 | 7921 |
| 399 | 20230802 | 115700 | 309651090500 | 144100 | 143900 | 144100 | 143800 | 7570 |
| 400 | 20230802 | 115600 | 308561294400 | 143700 | 143700 | 144000 | 143400 | 5629 |
| 401 | 20230802 | 115500 | 307752880900 | 143700 | 143200 | 143800 | 143100 | 8214 |
| 402 | 20230802 | 115400 | 306574776800 | 143200 | 143000 | 143200 | 142800 | 15224 |
| 403 | 20230802 | 115300 | 304396943100 | 143100 | 143200 | 143400 | 142800 | 5046 |
| 404 | 20230802 | 115200 | 303674769900 | 143200 | 142300 | 143200 | 142300 | 6539 |
| 405 | 20230802 | 115100 | 302741467400 | 142400 | 141900 | 142600 | 141500 | 8951 |
| 406 | 20230802 | 115000 | 301470371700 | 141800 | 142700 | 142700 | 141800 | 11297 |
| 407 | 20230802 | 114900 | 299863703700 | 142700 | 142800 | 142800 | 142600 | 2980 |
| 408 | 20230802 | 114800 | 299438458800 | 142700 | 142900 | 143000 | 142500 | 3134 |
| 409 | 20230802 | 114700 | 298991204400 | 142900 | 142500 | 143000 | 142200 | 6584 |
| 410 | 20230802 | 114600 | 298053175600 | 142500 | 143000 | 143100 | 142400 | 3898 |
| 411 | 20230802 | 114500 | 297496408600 | 143000 | 143900 | 144000 | 143000 | 9042 |
| 412 | 20230802 | 114400 | 296199590900 | 143900 | 143900 | 144000 | 143700 | 7671 |
| 413 | 20230802 | 114300 | 295095925300 | 143900 | 143400 | 143900 | 143100 | 10299 |
| 414 | 20230802 | 114200 | 293618880800 | 143400 | 143000 | 143500 | 142200 | 14626 |
| 415 | 20230802 | 114100 | 291530288300 | 143000 | 142600 | 143500 | 142500 | 16758 |
| 416 | 20230802 | 114000 | 289133662800 | 142600 | 141500 | 142600 | 141200 | 24815 |
| 417 | 20230802 | 113900 | 285615122900 | 141400 | 142000 | 142100 | 141400 | 25518 |
| 418 | 20230802 | 113800 | 282000375900 | 142000 | 142800 | 142800 | 142000 | 22036 |
| 419 | 20230802 | 113700 | 278864662600 | 142800 | 142500 | 142900 | 142200 | 25889 |
| 420 | 20230802 | 113600 | 275174866800 | 142500 | 143200 | 143200 | 142500 | 17369 |
| 421 | 20230802 | 113500 | 272694021100 | 143200 | 143400 | 143400 | 143100 | 9407 |
| 422 | 20230802 | 113400 | 271346314600 | 143400 | 144300 | 144300 | 143300 | 23183 |
| 423 | 20230802 | 113300 | 268011407000 | 144400 | 144500 | 144700 | 144300 | 4553 |
| 424 | 20230802 | 113200 | 267353853500 | 144600 | 144500 | 144700 | 144300 | 6824 |
| 425 | 20230802 | 113100 | 266367961600 | 144600 | 144700 | 144800 | 144400 | 6333 |
| 426 | 20230802 | 113000 | 265452678200 | 144700 | 144800 | 145700 | 144500 | 3789 |
| 427 | 20230802 | 112900 | 264904053700 | 144800 | 146200 | 146300 | 144500 | 7143 |
| 428 | 20230802 | 112800 | 263863665700 | 146200 | 145800 | 146300 | 145600 | 4623 |
| 429 | 20230802 | 112700 | 263188994500 | 145700 | 145700 | 146000 | 145100 | 5798 |
| 430 | 20230802 | 112600 | 262344033300 | 145700 | 144400 | 145900 | 144000 | 15198 |
| 431 | 20230802 | 112500 | 260147952100 | 144400 | 144800 | 144900 | 144300 | 7778 |
| 432 | 20230802 | 112400 | 259023155800 | 144800 | 145100 | 145300 | 144800 | 9787 |
| 433 | 20230802 | 112300 | 257603937400 | 145100 | 145300 | 145400 | 145000 | 8191 |
| 434 | 20230802 | 112200 | 256415016500 | 145300 | 145500 | 145600 | 145200 | 3555 |
| 435 | 20230802 | 112100 | 255898222700 | 145500 | 146000 | 146200 | 145400 | 6022 |
| 436 | 20230802 | 112000 | 255019853500 | 146100 | 146300 | 146400 | 146100 | 4433 |
| 437 | 20230802 | 111900 | 254371745800 | 146300 | 146300 | 146500 | 146200 | 1746 |
| 438 | 20230802 | 111800 | 254116302400 | 146500 | 146400 | 146800 | 146300 | 2235 |
| 439 | 20230802 | 111700 | 253788913600 | 146400 | 146300 | 146500 | 146200 | 2664 |
| 440 | 20230802 | 111600 | 253399104100 | 146300 | 146400 | 146400 | 146200 | 2008 |
| 441 | 20230802 | 111500 | 253105300800 | 146500 | 146200 | 146500 | 146200 | 3550 |
| 442 | 20230802 | 111400 | 252585996600 | 146200 | 147000 | 147000 | 146200 | 2932 |
| 443 | 20230802 | 111300 | 252156640800 | 147000 | 146400 | 147100 | 146400 | 3060 |
| 444 | 20230802 | 111200 | 251707960300 | 146400 | 147000 | 147100 | 146400 | 3449 |
| 445 | 20230802 | 111100 | 251202181800 | 147100 | 147100 | 147300 | 147000 | 2358 |
| 446 | 20230802 | 111000 | 250855229200 | 147000 | 146600 | 147100 | 146500 | 3515 |
| 447 | 20230802 | 110900 | 250339236900 | 146500 | 146900 | 146900 | 146500 | 4438 |
| 448 | 20230802 | 110800 | 249688389300 | 146900 | 147100 | 147100 | 146700 | 3579 |
| 449 | 20230802 | 110700 | 249162920300 | 147100 | 147500 | 147500 | 147000 | 3388 |
| 450 | 20230802 | 110600 | 248663865500 | 147400 | 147700 | 147700 | 147400 | 7111 |
| 451 | 20230802 | 110500 | 247614889600 | 147700 | 148300 | 148600 | 147600 | 7877 |
| 452 | 20230802 | 110400 | 246446307400 | 148500 | 147000 | 148500 | 147000 | 7739 |
| 453 | 20230802 | 110300 | 245302576800 | 147100 | 146700 | 147100 | 146600 | 4332 |
| 454 | 20230802 | 110200 | 244666542500 | 146700 | 147800 | 147900 | 146500 | 6586 |
| 455 | 20230802 | 110100 | 243698015100 | 147700 | 147000 | 148300 | 147000 | 16860 |
| 456 | 20230802 | 110000 | 241206184200 | 147100 | 145200 | 147200 | 145100 | 15830 |
| 457 | 20230802 | 105900 | 238890155300 | 145200 | 145700 | 145800 | 145100 | 12092 |
| 458 | 20230802 | 105800 | 237131534500 | 145700 | 145400 | 146000 | 145300 | 9718 |
| 459 | 20230802 | 105700 | 235715858400 | 145400 | 144300 | 145900 | 144200 | 16628 |
| 460 | 20230802 | 105600 | 233305285200 | 144300 | 144700 | 144900 | 144200 | 13768 |
| 461 | 20230802 | 105500 | 231316446100 | 144700 | 145600 | 145700 | 144500 | 9119 |
| 462 | 20230802 | 105400 | 229993342400 | 145700 | 145500 | 146600 | 145000 | 13956 |
| 463 | 20230802 | 105300 | 227954133300 | 145500 | 145700 | 145700 | 144500 | 20640 |
| 464 | 20230802 | 105200 | 224960299100 | 145700 | 145100 | 145900 | 145000 | 34002 |
| 465 | 20230802 | 105100 | 220023847000 | 145200 | 146400 | 146500 | 145100 | 21541 |
| 466 | 20230802 | 105000 | 216885026600 | 146500 | 147500 | 147500 | 146400 | 12059 |
| 467 | 20230802 | 104900 | 215112628400 | 147500 | 147800 | 147800 | 147400 | 9492 |
| 468 | 20230802 | 104800 | 213711820600 | 147700 | 147900 | 148000 | 147700 | 2905 |
| 469 | 20230802 | 104700 | 213282421700 | 147800 | 148100 | 148100 | 147800 | 4553 |
| 470 | 20230802 | 104600 | 212609005300 | 148100 | 148300 | 148400 | 148000 | 3343 |
| 471 | 20230802 | 104500 | 212113926700 | 148200 | 148400 | 148500 | 148000 | 3105 |
| 472 | 20230802 | 104400 | 211653214600 | 148400 | 148500 | 148600 | 148000 | 3331 |
| 473 | 20230802 | 104300 | 211158639600 | 148500 | 147900 | 148800 | 147700 | 8160 |
| 474 | 20230802 | 104200 | 209950336900 | 147900 | 148100 | 148100 | 147900 | 12534 |
| 475 | 20230802 | 104100 | 208095317900 | 148000 | 148200 | 148300 | 148000 | 9120 |
| 476 | 20230802 | 104000 | 206744384200 | 148100 | 148200 | 148300 | 148000 | 7029 |
| 477 | 20230802 | 103900 | 205703062700 | 148100 | 148400 | 148500 | 148100 | 9721 |
| 478 | 20230802 | 103800 | 204261987000 | 148500 | 148800 | 148900 | 148400 | 3666 |
| 479 | 20230802 | 103700 | 203717202400 | 148900 | 148400 | 149000 | 148300 | 7276 |
| 480 | 20230802 | 103600 | 202635971000 | 148400 | 148700 | 148700 | 148400 | 5886 |
| 481 | 20230802 | 103500 | 201762024200 | 148700 | 148800 | 148900 | 148600 | 3470 |
| 482 | 20230802 | 103400 | 201245934200 | 148700 | 148800 | 148800 | 148300 | 9611 |
| 483 | 20230802 | 103300 | 199818495100 | 148800 | 148900 | 149100 | 148700 | 5050 |
| 484 | 20230802 | 103200 | 199066487100 | 148900 | 149400 | 149500 | 148900 | 7662 |
| 485 | 20230802 | 103100 | 197924637000 | 149400 | 149700 | 149800 | 149400 | 3625 |
| 486 | 20230802 | 103000 | 197382446700 | 149800 | 149900 | 150000 | 149700 | 3458 |
| 487 | 20230802 | 102900 | 196864265500 | 150000 | 150000 | 150100 | 149900 | 2480 |
| 488 | 20230802 | 102800 | 196492356500 | 150000 | 150100 | 150200 | 149900 | 4281 |
| 489 | 20230802 | 102700 | 195850061100 | 150200 | 149900 | 150200 | 149800 | 4526 |
| 490 | 20230802 | 102600 | 195171063900 | 149900 | 149100 | 150000 | 149000 | 7727 |
| 491 | 20230802 | 102500 | 194016792100 | 149000 | 149700 | 149700 | 149000 | 5321 |
| 492 | 20230802 | 102400 | 193222537400 | 149700 | 149700 | 149800 | 149500 | 4988 |
| 493 | 20230802 | 102300 | 192476001600 | 149700 | 149700 | 149800 | 149500 | 6636 |
| 494 | 20230802 | 102200 | 191482906300 | 149800 | 149200 | 150100 | 149100 | 9653 |
| 495 | 20230802 | 102100 | 190038589900 | 149200 | 149100 | 149500 | 148500 | 17604 |
| 496 | 20230802 | 102000 | 187417390200 | 149000 | 149800 | 149900 | 148900 | 16317 |
| 497 | 20230802 | 101900 | 184981623100 | 149800 | 150200 | 150200 | 149800 | 12260 |
| 498 | 20230802 | 101800 | 183142577500 | 150200 | 150200 | 150300 | 150100 | 4964 |
| 499 | 20230802 | 101700 | 182396986200 | 150100 | 150400 | 150500 | 150100 | 5416 |
| 500 | 20230802 | 101600 | 181583289600 | 150300 | 150600 | 150600 | 150300 | 5656 |
| 501 | 20230802 | 101500 | 180732590000 | 150600 | 150400 | 150700 | 150200 | 6976 |
| 502 | 20230802 | 101400 | 179683092300 | 150400 | 151000 | 151000 | 150300 | 5572 |
| 503 | 20230802 | 101300 | 178843681900 | 150900 | 151300 | 151600 | 150700 | 4245 |
| 504 | 20230802 | 101200 | 178202426300 | 151300 | 150800 | 151500 | 150700 | 6506 |
| 505 | 20230802 | 101100 | 177218883000 | 150800 | 151100 | 151100 | 150300 | 13491 |
| 506 | 20230802 | 101000 | 175185413400 | 151000 | 151800 | 151900 | 151000 | 10604 |
| 507 | 20230802 | 100900 | 173580560300 | 151800 | 152100 | 152100 | 151800 | 6901 |
| 508 | 20230802 | 100800 | 172532026200 | 152000 | 152000 | 152100 | 152000 | 3411 |
| 509 | 20230802 | 100700 | 172013511800 | 152000 | 152100 | 152300 | 152000 | 3956 |
| 510 | 20230802 | 100600 | 171412047600 | 152100 | 152000 | 152100 | 151800 | 4884 |
| 511 | 20230802 | 100500 | 170670043700 | 152000 | 152700 | 152800 | 151800 | 4886 |
| 512 | 20230802 | 100400 | 169926102200 | 152800 | 152900 | 152900 | 152700 | 1999 |
| 513 | 20230802 | 100300 | 169620601100 | 152800 | 152700 | 152900 | 152600 | 5586 |
| 514 | 20230802 | 100200 | 168767381500 | 152600 | 152200 | 152700 | 152100 | 4585 |
| 515 | 20230802 | 100100 | 168068495200 | 152200 | 151800 | 152200 | 151000 | 8740 |
| 516 | 20230802 | 100000 | 166744249400 | 151800 | 153000 | 153000 | 151700 | 9409 |
| 517 | 20230802 | 095900 | 165310726000 | 152900 | 153500 | 153600 | 152900 | 8359 |
| 518 | 20230802 | 095800 | 164029627500 | 153500 | 153400 | 153700 | 153300 | 6028 |
| 519 | 20230802 | 095700 | 163104196900 | 153500 | 153300 | 153600 | 153300 | 6109 |
| 520 | 20230802 | 095600 | 162167077200 | 153300 | 152800 | 153500 | 152600 | 6753 |
| 521 | 20230802 | 095500 | 161134166500 | 152700 | 153800 | 154000 | 152600 | 15355 |
| 522 | 20230802 | 095400 | 158777932400 | 153800 | 153900 | 154000 | 153700 | 16676 |
| 523 | 20230802 | 095300 | 156212119700 | 153900 | 153600 | 154000 | 153500 | 22099 |
| 524 | 20230802 | 095200 | 152812575200 | 153600 | 152700 | 153700 | 152700 | 24651 |
| 525 | 20230802 | 095100 | 149038640700 | 152800 | 152100 | 152800 | 152000 | 14275 |
| 526 | 20230802 | 095000 | 146862811400 | 152000 | 152100 | 152200 | 151900 | 8668 |
| 527 | 20230802 | 094900 | 145545276600 | 152100 | 151900 | 152100 | 151900 | 6415 |
| 528 | 20230802 | 094800 | 144570064000 | 152000 | 151600 | 152000 | 151500 | 4055 |
| 529 | 20230802 | 094700 | 143954181000 | 151500 | 151200 | 151600 | 151200 | 3066 |
| 530 | 20230802 | 094600 | 143489817400 | 151200 | 151400 | 151600 | 151100 | 5294 |
| 531 | 20230802 | 094500 | 142689536200 | 151600 | 152200 | 152300 | 151000 | 7557 |
| 532 | 20230802 | 094400 | 141541435300 | 152200 | 152100 | 152400 | 152000 | 12792 |
| 533 | 20230802 | 094300 | 139594030400 | 152100 | 151100 | 152200 | 150900 | 10970 |
| 534 | 20230802 | 094200 | 137927951200 | 151200 | 151400 | 151400 | 150400 | 4581 |
| 535 | 20230802 | 094100 | 137237152100 | 151400 | 150400 | 151900 | 150200 | 6368 |
| 536 | 20230802 | 094000 | 136274658000 | 150500 | 150400 | 150500 | 150200 | 6985 |
| 537 | 20230802 | 093900 | 135224543200 | 150500 | 151100 | 151100 | 150400 | 4975 |
| 538 | 20230802 | 093800 | 134474383400 | 151100 | 151700 | 151700 | 151000 | 8530 |
| 539 | 20230802 | 093700 | 133182209200 | 151700 | 151900 | 152100 | 151300 | 7992 |
| 540 | 20230802 | 093600 | 131970422100 | 152100 | 151500 | 152300 | 151000 | 11365 |
| 541 | 20230802 | 093500 | 130245741800 | 151600 | 151100 | 152800 | 150800 | 14539 |
| 542 | 20230802 | 093400 | 128038679800 | 151000 | 150000 | 151200 | 149900 | 9157 |
| 543 | 20230802 | 093300 | 126659742800 | 150000 | 149800 | 150000 | 149700 | 5874 |
| 544 | 20230802 | 093200 | 125779117200 | 149800 | 150500 | 150900 | 149600 | 3369 |
| 545 | 20230802 | 093100 | 125272982900 | 150500 | 149500 | 151100 | 149000 | 10133 |
| 546 | 20230802 | 093000 | 123749540900 | 149500 | 148900 | 149700 | 148600 | 7119 |
| 547 | 20230802 | 092900 | 122688406800 | 148800 | 148800 | 148800 | 148500 | 13676 |
| 548 | 20230802 | 092800 | 120655895000 | 148700 | 149200 | 149200 | 148700 | 8004 |
| 549 | 20230802 | 092700 | 119463034400 | 149100 | 149100 | 149500 | 149000 | 5627 |
| 550 | 20230802 | 092600 | 118623827400 | 149100 | 149200 | 149500 | 149000 | 11075 |
| 551 | 20230802 | 092500 | 116971371100 | 149200 | 150300 | 150700 | 149000 | 16096 |
| 552 | 20230802 | 092400 | 114558609400 | 150300 | 149800 | 150700 | 149600 | 17311 |
| 553 | 20230802 | 092300 | 111961966200 | 149900 | 148600 | 150000 | 148500 | 17717 |
| 554 | 20230802 | 092200 | 109317896600 | 148700 | 150200 | 150200 | 148600 | 15918 |
| 555 | 20230802 | 092100 | 106942135300 | 150200 | 149300 | 150500 | 149100 | 16540 |
| 556 | 20230802 | 092000 | 104465297900 | 149300 | 151000 | 151000 | 149300 | 20461 |
| 557 | 20230802 | 091900 | 101393103200 | 150800 | 151500 | 151600 | 150200 | 18100 |
| 558 | 20230802 | 091800 | 98665101300 | 151800 | 152800 | 152900 | 151500 | 13859 |
| 559 | 20230802 | 091700 | 96553921400 | 152900 | 152600 | 153000 | 151800 | 17967 |
| 560 | 20230802 | 091600 | 93812180700 | 152400 | 153100 | 153600 | 150300 | 30439 |
| 561 | 20230802 | 091500 | 89193632600 | 153200 | 154600 | 154700 | 152900 | 50847 |
| 562 | 20230802 | 091400 | 81368242200 | 154600 | 152900 | 154700 | 151800 | 33776 |
| 563 | 20230802 | 091300 | 76193673100 | 153000 | 150000 | 153000 | 150000 | 29990 |
| 564 | 20230802 | 091200 | 71649463400 | 150300 | 149700 | 151100 | 149300 | 26686 |
| 565 | 20230802 | 091100 | 67638876400 | 149600 | 149600 | 149700 | 148100 | 21032 |
| 566 | 20230802 | 091000 | 64505408400 | 149500 | 148300 | 149800 | 148000 | 13645 |
| 567 | 20230802 | 090900 | 62472436800 | 148200 | 147900 | 148500 | 147600 | 20031 |
| 568 | 20230802 | 090800 | 59506087000 | 147800 | 149300 | 149300 | 147500 | 24723 |
| 569 | 20230802 | 090700 | 55837972500 | 149300 | 150100 | 150200 | 148500 | 24373 |
| 570 | 20230802 | 090600 | 52201550700 | 150100 | 149200 | 150900 | 149000 | 36836 |
| 571 | 20230802 | 090500 | 46678515200 | 149200 | 148600 | 149400 | 148300 | 28850 |
| 572 | 20230802 | 090400 | 42382981700 | 148600 | 147800 | 148800 | 146600 | 38239 |
| 573 | 20230802 | 090300 | 36723021100 | 147800 | 145000 | 148000 | 144600 | 35535 |
| 574 | 20230802 | 090200 | 31544407700 | 145000 | 144400 | 146200 | 144300 | 43881 |
| 575 | 20230802 | 090100 | 25178306300 | 144300 | 143600 | 144400 | 141600 | 81309 |
| 576 | 20230802 | 090000 | 13591877500 | 143600 | 143700 | 145000 | 143200 | 93627 |