35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 3 | 20230802 | 184300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20230802 | 184200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20230802 | 184100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20230802 | 184000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20230802 | 183900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20230802 | 183800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20230802 | 183700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20230802 | 183600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20230802 | 183500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20230802 | 183400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20230802 | 183300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20230802 | 183200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20230802 | 183100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20230802 | 183000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20230802 | 182900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20230802 | 182800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20230802 | 182700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20230802 | 182600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20230802 | 182500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20230802 | 182400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20230802 | 182300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20230802 | 182200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20230802 | 182100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20230802 | 182000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20230802 | 181900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20230802 | 181800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20230802 | 181700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20230802 | 181600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20230802 | 181500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20230802 | 181400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 33 | 20230802 | 181300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20230802 | 181200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20230802 | 181100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20230802 | 181000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20230802 | 180900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20230802 | 180800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20230802 | 180700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20230802 | 180600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20230802 | 180500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20230802 | 180400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20230802 | 180300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20230802 | 180200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20230802 | 180100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20230802 | 180000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20230802 | 175900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20230802 | 175800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20230802 | 175700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20230802 | 175600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20230802 | 175500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20230802 | 175400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20230802 | 175300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20230802 | 175200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20230802 | 175100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20230802 | 175000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20230802 | 174900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20230802 | 174800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20230802 | 174700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20230802 | 174600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20230802 | 174500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20230802 | 174400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 63 | 20230802 | 174300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20230802 | 174200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20230802 | 174100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20230802 | 174000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20230802 | 173900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20230802 | 173800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20230802 | 173700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20230802 | 173600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20230802 | 173500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20230802 | 173400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20230802 | 173300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20230802 | 173200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20230802 | 173100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20230802 | 173000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20230802 | 172900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20230802 | 172800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20230802 | 172700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20230802 | 172600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20230802 | 172500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20230802 | 172400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20230802 | 172300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20230802 | 172200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20230802 | 172100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20230802 | 172000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20230802 | 171900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20230802 | 171800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20230802 | 171700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20230802 | 171600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20230802 | 171500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20230802 | 171400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 93 | 20230802 | 171300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20230802 | 171200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20230802 | 171100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20230802 | 171000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20230802 | 170900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20230802 | 170800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20230802 | 170700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20230802 | 170600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20230802 | 170500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20230802 | 170400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20230802 | 170300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20230802 | 170200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20230802 | 170100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20230802 | 170000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20230802 | 165900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20230802 | 165800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20230802 | 165700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20230802 | 165600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20230802 | 165500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20230802 | 165400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20230802 | 165300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20230802 | 165200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20230802 | 165100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20230802 | 165000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20230802 | 164900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20230802 | 164800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20230802 | 164700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20230802 | 164600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20230802 | 164500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20230802 | 164400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 123 | 20230802 | 164300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20230802 | 164200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20230802 | 164100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20230802 | 164000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20230802 | 163900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20230802 | 163800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20230802 | 163700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20230802 | 163600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20230802 | 163500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20230802 | 163400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20230802 | 163300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20230802 | 163200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20230802 | 163100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20230802 | 163000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20230802 | 162900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20230802 | 162800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20230802 | 162700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20230802 | 162600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20230802 | 162500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20230802 | 162400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20230802 | 162300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20230802 | 162200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20230802 | 162100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20230802 | 162000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20230802 | 161900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20230802 | 161800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20230802 | 161700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20230802 | 161600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20230802 | 161500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20230802 | 161400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 153 | 20230802 | 161300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20230802 | 161200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20230802 | 161100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20230802 | 161000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20230802 | 160900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20230802 | 160800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20230802 | 160700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20230802 | 160600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20230802 | 160500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20230802 | 160400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20230802 | 160300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20230802 | 160200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20230802 | 160100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20230802 | 160000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20230802 | 155900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20230802 | 155800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20230802 | 155700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20230802 | 155600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20230802 | 155500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20230802 | 155400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20230802 | 155300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20230802 | 155200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20230802 | 155100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20230802 | 155000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20230802 | 154900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20230802 | 154800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20230802 | 154700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20230802 | 154600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20230802 | 154500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20230802 | 154400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 183 | 20230802 | 154300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20230802 | 154200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20230802 | 154100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20230802 | 154000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20230802 | 153900 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20230802 | 153800 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20230802 | 153700 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20230802 | 153600 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20230802 | 153500 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20230802 | 153400 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20230802 | 153300 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20230802 | 153200 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20230802 | 153100 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20230802 | 153000 | 486509358100 | 117000 | 117000 | 117000 | 117000 | 20735 |
| 197 | 20230802 | 152900 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20230802 | 152800 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20230802 | 152700 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 200 | 20230802 | 152600 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 201 | 20230802 | 152500 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 202 | 20230802 | 152400 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 203 | 20230802 | 152300 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 204 | 20230802 | 152200 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 205 | 20230802 | 152100 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 206 | 20230802 | 152000 | 484083363100 | 117000 | 117000 | 117000 | 117000 | 0 |
| 207 | 20230802 | 151900 | 484083363100 | 117000 | 117300 | 117400 | 117000 | 7030 |
| 208 | 20230802 | 151800 | 483259656100 | 117400 | 117100 | 117400 | 117000 | 3375 |
| 209 | 20230802 | 151700 | 482863790100 | 117100 | 117500 | 117600 | 117000 | 6890 |
| 210 | 20230802 | 151600 | 482055918300 | 117500 | 117900 | 118000 | 117500 | 2973 |
| 211 | 20230802 | 151500 | 481705755200 | 117900 | 118200 | 118200 | 117800 | 3645 |
| 212 | 20230802 | 151400 | 481275692700 | 118300 | 118200 | 118500 | 118200 | 4664 |
| 213 | 20230802 | 151300 | 480723730900 | 118300 | 118300 | 118500 | 118100 | 4123 |
| 214 | 20230802 | 151200 | 480236054800 | 118400 | 118100 | 118400 | 118100 | 3299 |
| 215 | 20230802 | 151100 | 479846071300 | 118100 | 118000 | 118300 | 117900 | 4022 |
| 216 | 20230802 | 151000 | 479371247300 | 117900 | 117900 | 118100 | 117700 | 3407 |
| 217 | 20230802 | 150900 | 478969753600 | 117800 | 118000 | 118000 | 117700 | 2755 |
| 218 | 20230802 | 150800 | 478645195100 | 117900 | 118100 | 118200 | 117900 | 3984 |
| 219 | 20230802 | 150700 | 478175198200 | 118100 | 118000 | 118200 | 118000 | 2361 |
| 220 | 20230802 | 150600 | 477896333100 | 118000 | 118100 | 118200 | 118000 | 2166 |
| 221 | 20230802 | 150500 | 477640595100 | 118000 | 117700 | 118100 | 117500 | 2884 |
| 222 | 20230802 | 150400 | 477300887900 | 117600 | 117800 | 117900 | 117100 | 6721 |
| 223 | 20230802 | 150300 | 476510621600 | 117800 | 118200 | 118300 | 117800 | 3194 |
| 224 | 20230802 | 150200 | 476133576200 | 118200 | 118000 | 118500 | 117900 | 2105 |
| 225 | 20230802 | 150100 | 475884826700 | 118000 | 118000 | 118200 | 117900 | 4244 |
| 226 | 20230802 | 150000 | 475383802800 | 118000 | 118300 | 118500 | 117700 | 7017 |
| 227 | 20230802 | 145900 | 474556186900 | 118300 | 118500 | 118700 | 118300 | 3158 |
| 228 | 20230802 | 145800 | 474181959900 | 118600 | 118400 | 118600 | 118300 | 1846 |
| 229 | 20230802 | 145700 | 473963227400 | 118300 | 118900 | 119000 | 118300 | 5196 |
| 230 | 20230802 | 145600 | 473346892400 | 118900 | 119300 | 119400 | 118500 | 7050 |
| 231 | 20230802 | 145500 | 472507314600 | 119300 | 119400 | 119500 | 119100 | 3580 |
| 232 | 20230802 | 145400 | 472080298200 | 119400 | 119100 | 119500 | 119100 | 6509 |
| 233 | 20230802 | 145300 | 471303568400 | 119100 | 119100 | 119400 | 119000 | 8669 |
| 234 | 20230802 | 145200 | 470270150100 | 119100 | 118600 | 119100 | 118400 | 4986 |
| 235 | 20230802 | 145100 | 469677435200 | 118500 | 118400 | 118500 | 118300 | 2714 |
| 236 | 20230802 | 145000 | 469356097100 | 118300 | 118400 | 118500 | 118200 | 3449 |
| 237 | 20230802 | 144900 | 468947970500 | 118400 | 118200 | 118500 | 118200 | 2183 |
| 238 | 20230802 | 144800 | 468689586900 | 118200 | 118100 | 118400 | 118100 | 2750 |
| 239 | 20230802 | 144700 | 468364460700 | 118200 | 118000 | 118600 | 117900 | 2820 |
| 240 | 20230802 | 144600 | 468031250300 | 118000 | 118000 | 118100 | 117500 | 4282 |
| 241 | 20230802 | 144500 | 467526902200 | 118000 | 118400 | 118500 | 118000 | 3375 |
| 242 | 20230802 | 144400 | 467127774300 | 118400 | 118700 | 118800 | 118400 | 2630 |
| 243 | 20230802 | 144300 | 466815946000 | 118700 | 118800 | 119200 | 118600 | 5921 |
| 244 | 20230802 | 144200 | 466112015800 | 118800 | 119000 | 119300 | 118600 | 7170 |
| 245 | 20230802 | 144100 | 465258967500 | 119000 | 118800 | 119000 | 118600 | 8528 |
| 246 | 20230802 | 144000 | 464245048700 | 118900 | 118600 | 118900 | 118300 | 6410 |
| 247 | 20230802 | 143900 | 463484975600 | 118600 | 118500 | 118800 | 118400 | 4115 |
| 248 | 20230802 | 143800 | 462996642800 | 118500 | 118800 | 118900 | 118400 | 7082 |
| 249 | 20230802 | 143700 | 462155520000 | 118600 | 118300 | 118800 | 118300 | 5940 |
| 250 | 20230802 | 143600 | 461451569100 | 118300 | 118100 | 118300 | 118000 | 2813 |
| 251 | 20230802 | 143500 | 461119196000 | 118100 | 117900 | 118100 | 117900 | 2468 |
| 252 | 20230802 | 143400 | 460827994300 | 117900 | 117800 | 118000 | 117800 | 1657 |
| 253 | 20230802 | 143300 | 460632696600 | 117800 | 117800 | 117900 | 117600 | 2294 |
| 254 | 20230802 | 143200 | 460362559700 | 117800 | 117800 | 118000 | 117700 | 3245 |
| 255 | 20230802 | 143100 | 459980107600 | 117800 | 117700 | 118000 | 117700 | 2937 |
| 256 | 20230802 | 143000 | 459633945400 | 117600 | 117100 | 117800 | 117100 | 1691 |
| 257 | 20230802 | 142900 | 459435373200 | 117100 | 116800 | 117300 | 116700 | 2023 |
| 258 | 20230802 | 142800 | 459198757800 | 116700 | 117100 | 117200 | 116500 | 5379 |
| 259 | 20230802 | 142700 | 458570273100 | 117100 | 117200 | 117300 | 117100 | 1774 |
| 260 | 20230802 | 142600 | 458362362800 | 117300 | 117200 | 117400 | 117100 | 1225 |
| 261 | 20230802 | 142500 | 458218755300 | 117200 | 117100 | 117300 | 117000 | 2568 |
| 262 | 20230802 | 142400 | 457917934800 | 117100 | 117400 | 117400 | 117100 | 1674 |
| 263 | 20230802 | 142300 | 457721618300 | 117300 | 117500 | 117600 | 117300 | 2386 |
| 264 | 20230802 | 142200 | 457441342600 | 117500 | 117600 | 117900 | 117500 | 2529 |
| 265 | 20230802 | 142100 | 457143962300 | 117500 | 117500 | 117700 | 117500 | 2659 |
| 266 | 20230802 | 142000 | 456831277500 | 117600 | 117700 | 117900 | 117500 | 2851 |
| 267 | 20230802 | 141900 | 456495670200 | 117700 | 118000 | 118100 | 117700 | 2647 |
| 268 | 20230802 | 141800 | 456183773300 | 118100 | 118100 | 118300 | 118000 | 1798 |
| 269 | 20230802 | 141700 | 455971340800 | 118100 | 118000 | 118200 | 118000 | 4047 |
| 270 | 20230802 | 141600 | 455493462300 | 118100 | 118300 | 118300 | 117800 | 2760 |
| 271 | 20230802 | 141500 | 455167776700 | 118200 | 118400 | 118400 | 118000 | 3270 |
| 272 | 20230802 | 141400 | 454781040500 | 118400 | 118000 | 118400 | 117800 | 3424 |
| 273 | 20230802 | 141300 | 454376892300 | 118000 | 118100 | 118200 | 117900 | 1904 |
| 274 | 20230802 | 141200 | 454152120700 | 118200 | 118400 | 118400 | 118000 | 2300 |
| 275 | 20230802 | 141100 | 453880136800 | 118300 | 118200 | 118400 | 117900 | 4499 |
| 276 | 20230802 | 141000 | 453348831700 | 118200 | 118500 | 118500 | 118200 | 3228 |
| 277 | 20230802 | 140900 | 452966808000 | 118400 | 118400 | 118800 | 118400 | 4882 |
| 278 | 20230802 | 140800 | 452387498200 | 118400 | 118700 | 118900 | 118300 | 5455 |
| 279 | 20230802 | 140700 | 451740217200 | 118700 | 118300 | 118800 | 118300 | 4069 |
| 280 | 20230802 | 140600 | 451258029800 | 118400 | 117600 | 118700 | 117600 | 4898 |
| 281 | 20230802 | 140500 | 450679685500 | 117700 | 117800 | 117900 | 117600 | 3341 |
| 282 | 20230802 | 140400 | 450286226900 | 117700 | 117700 | 117800 | 117500 | 2676 |
| 283 | 20230802 | 140300 | 449971296000 | 117700 | 117700 | 117900 | 117700 | 2455 |
| 284 | 20230802 | 140200 | 449682171900 | 117700 | 118000 | 118000 | 117700 | 4101 |
| 285 | 20230802 | 140100 | 449198788900 | 118100 | 118000 | 118100 | 117900 | 2763 |
| 286 | 20230802 | 140000 | 448872752300 | 117900 | 117800 | 118200 | 117700 | 3430 |
| 287 | 20230802 | 135900 | 448468231200 | 117800 | 118100 | 118500 | 117800 | 5068 |
| 288 | 20230802 | 135800 | 447869208100 | 118100 | 118300 | 118400 | 118100 | 1953 |
| 289 | 20230802 | 135700 | 447638300900 | 118400 | 118500 | 118800 | 118300 | 5181 |
| 290 | 20230802 | 135600 | 447023952400 | 118600 | 118200 | 118700 | 118200 | 4804 |
| 291 | 20230802 | 135500 | 446454727200 | 118200 | 117900 | 118300 | 117600 | 3663 |
| 292 | 20230802 | 135400 | 446022646600 | 117900 | 117900 | 118100 | 117800 | 3108 |
| 293 | 20230802 | 135300 | 445656076000 | 117800 | 117900 | 118000 | 117600 | 9170 |
| 294 | 20230802 | 135200 | 444576029600 | 117800 | 117100 | 118000 | 116900 | 4816 |
| 295 | 20230802 | 135100 | 444010484000 | 117100 | 116900 | 117200 | 116800 | 1360 |
| 296 | 20230802 | 135000 | 443851447900 | 117000 | 116700 | 117100 | 116500 | 2233 |
| 297 | 20230802 | 134900 | 443590816300 | 116800 | 117300 | 117300 | 116800 | 2845 |
| 298 | 20230802 | 134800 | 443258061500 | 117200 | 116900 | 117500 | 116900 | 3902 |
| 299 | 20230802 | 134700 | 442800663600 | 116900 | 116600 | 117100 | 116400 | 2414 |
| 300 | 20230802 | 134600 | 442518701200 | 116700 | 116500 | 116800 | 116400 | 2851 |
| 301 | 20230802 | 134500 | 442186280900 | 116400 | 116600 | 116700 | 116400 | 1968 |
| 302 | 20230802 | 134400 | 441956915900 | 116600 | 116900 | 117000 | 116400 | 2984 |
| 303 | 20230802 | 134300 | 441608620300 | 116900 | 117000 | 117200 | 116900 | 1705 |
| 304 | 20230802 | 134200 | 441409089000 | 117100 | 116500 | 117100 | 116500 | 1963 |
| 305 | 20230802 | 134100 | 441179786200 | 116500 | 116700 | 116700 | 116500 | 3283 |
| 306 | 20230802 | 134000 | 440797077600 | 116800 | 116500 | 116800 | 116400 | 2558 |
| 307 | 20230802 | 133900 | 440499009600 | 116600 | 116300 | 116800 | 116200 | 4750 |
| 308 | 20230802 | 133800 | 439945875500 | 116200 | 117100 | 117100 | 116100 | 9311 |
| 309 | 20230802 | 133700 | 438861213500 | 117100 | 117100 | 117600 | 116900 | 2668 |
| 310 | 20230802 | 133600 | 438548603700 | 117100 | 117100 | 117400 | 117100 | 2348 |
| 311 | 20230802 | 133500 | 438273490400 | 117200 | 116900 | 117300 | 116900 | 2075 |
| 312 | 20230802 | 133400 | 438030475400 | 117000 | 117000 | 117200 | 116900 | 1704 |
| 313 | 20230802 | 133300 | 437831088300 | 117000 | 117300 | 117600 | 117000 | 1745 |
| 314 | 20230802 | 133200 | 437626586800 | 117300 | 117300 | 117700 | 117300 | 1921 |
| 315 | 20230802 | 133100 | 437400814600 | 117300 | 117100 | 117400 | 117000 | 1377 |
| 316 | 20230802 | 133000 | 437239427300 | 117100 | 117100 | 117500 | 117000 | 2295 |
| 317 | 20230802 | 132900 | 436970567800 | 117000 | 117600 | 117700 | 117000 | 2656 |
| 318 | 20230802 | 132800 | 436658764600 | 117600 | 117200 | 117600 | 117200 | 986 |
| 319 | 20230802 | 132700 | 436542997600 | 117400 | 117400 | 117500 | 117000 | 4736 |
| 320 | 20230802 | 132600 | 435988217700 | 117200 | 117600 | 117800 | 117200 | 4741 |
| 321 | 20230802 | 132500 | 435431833400 | 117700 | 117800 | 118000 | 117600 | 1989 |
| 322 | 20230802 | 132400 | 435197505300 | 117800 | 117700 | 118000 | 117700 | 1842 |
| 323 | 20230802 | 132300 | 434980439600 | 117800 | 118000 | 118000 | 117500 | 1573 |
| 324 | 20230802 | 132200 | 434795319500 | 117800 | 118000 | 118000 | 117700 | 1123 |
| 325 | 20230802 | 132100 | 434662940700 | 118000 | 117800 | 118100 | 117800 | 1956 |
| 326 | 20230802 | 132000 | 434432156700 | 117800 | 118000 | 118100 | 117500 | 1145 |
| 327 | 20230802 | 131900 | 434297255600 | 117800 | 117300 | 118000 | 117100 | 2728 |
| 328 | 20230802 | 131800 | 433976831000 | 117400 | 117800 | 117900 | 117400 | 2840 |
| 329 | 20230802 | 131700 | 433642839900 | 117800 | 118300 | 118500 | 117800 | 4210 |
| 330 | 20230802 | 131600 | 433145249000 | 118300 | 118300 | 118500 | 118200 | 1276 |
| 331 | 20230802 | 131500 | 432994260200 | 118200 | 119100 | 119100 | 118100 | 8343 |
| 332 | 20230802 | 131400 | 432004702600 | 119000 | 118900 | 119100 | 118700 | 4100 |
| 333 | 20230802 | 131300 | 431517258400 | 119100 | 118800 | 119100 | 118800 | 3126 |
| 334 | 20230802 | 131200 | 431145516800 | 119000 | 119000 | 119100 | 118800 | 3147 |
| 335 | 20230802 | 131100 | 430771156800 | 119000 | 118900 | 119100 | 118800 | 5001 |
| 336 | 20230802 | 131000 | 430176312400 | 118800 | 118600 | 119000 | 118600 | 3781 |
| 337 | 20230802 | 130900 | 429727060500 | 118600 | 118500 | 118700 | 118400 | 2962 |
| 338 | 20230802 | 130800 | 429375704200 | 118700 | 118600 | 118900 | 118500 | 5291 |
| 339 | 20230802 | 130700 | 428747605300 | 118600 | 118000 | 118800 | 118000 | 2483 |
| 340 | 20230802 | 130600 | 428453565600 | 118100 | 118300 | 118600 | 118100 | 3502 |
| 341 | 20230802 | 130500 | 428039038000 | 118400 | 117900 | 118400 | 117900 | 5846 |
| 342 | 20230802 | 130400 | 427347681700 | 117900 | 117900 | 118000 | 117800 | 1135 |
| 343 | 20230802 | 130300 | 427213886700 | 118000 | 118000 | 118000 | 117800 | 1397 |
| 344 | 20230802 | 130200 | 427049150500 | 117900 | 117400 | 118000 | 117400 | 1026 |
| 345 | 20230802 | 130100 | 426928347100 | 117500 | 117300 | 117600 | 117300 | 808 |
| 346 | 20230802 | 130000 | 426833451900 | 117300 | 117600 | 117700 | 117300 | 3242 |
| 347 | 20230802 | 125900 | 426452595800 | 117700 | 118000 | 118200 | 117600 | 4075 |
| 348 | 20230802 | 125800 | 425972259400 | 118000 | 117600 | 118100 | 117500 | 7242 |
| 349 | 20230802 | 125700 | 425119076900 | 117500 | 117400 | 117700 | 117400 | 2025 |
| 350 | 20230802 | 125600 | 424881011600 | 117400 | 117300 | 117500 | 117200 | 1339 |
| 351 | 20230802 | 125500 | 424723794000 | 117300 | 117100 | 117300 | 117100 | 1339 |
| 352 | 20230802 | 125400 | 424566856900 | 117100 | 117300 | 117300 | 116900 | 1932 |
| 353 | 20230802 | 125300 | 424340750200 | 117200 | 117000 | 117300 | 117000 | 2178 |
| 354 | 20230802 | 125200 | 424085401700 | 117100 | 117200 | 117300 | 117000 | 1917 |
| 355 | 20230802 | 125100 | 423860765600 | 117200 | 116900 | 117300 | 116900 | 1412 |
| 356 | 20230802 | 125000 | 423695261400 | 116900 | 117300 | 117300 | 116900 | 2125 |
| 357 | 20230802 | 124900 | 423446230600 | 117300 | 117400 | 117600 | 117300 | 3173 |
| 358 | 20230802 | 124800 | 423073522700 | 117400 | 116900 | 117400 | 116800 | 2469 |
| 359 | 20230802 | 124700 | 422784491000 | 116900 | 117000 | 117000 | 116700 | 1008 |
| 360 | 20230802 | 124600 | 422666735600 | 117000 | 117300 | 117300 | 116700 | 4415 |
| 361 | 20230802 | 124500 | 422149973300 | 117300 | 117000 | 117400 | 117000 | 3237 |
| 362 | 20230802 | 124400 | 421770616800 | 117000 | 116800 | 117100 | 116700 | 4442 |
| 363 | 20230802 | 124300 | 421251670700 | 116900 | 116500 | 116900 | 116500 | 2489 |
| 364 | 20230802 | 124200 | 420960957800 | 116500 | 116600 | 116700 | 116400 | 4228 |
| 365 | 20230802 | 124100 | 420468149100 | 116600 | 115700 | 116700 | 115500 | 6824 |
| 366 | 20230802 | 124000 | 419675268300 | 115700 | 115800 | 115900 | 115400 | 8418 |
| 367 | 20230802 | 123900 | 418701636000 | 115500 | 116500 | 116600 | 115500 | 17238 |
| 368 | 20230802 | 123800 | 416700522700 | 116500 | 116800 | 116800 | 116500 | 8610 |
| 369 | 20230802 | 123700 | 415696432000 | 116800 | 116900 | 117000 | 116500 | 9944 |
| 370 | 20230802 | 123600 | 414536235000 | 116800 | 117400 | 117500 | 116800 | 7615 |
| 371 | 20230802 | 123500 | 413644515600 | 117500 | 117400 | 117600 | 117300 | 1711 |
| 372 | 20230802 | 123400 | 413443583700 | 117400 | 117400 | 117700 | 117300 | 2476 |
| 373 | 20230802 | 123300 | 413152436200 | 117400 | 117400 | 117700 | 117200 | 3473 |
| 374 | 20230802 | 123200 | 412744336900 | 117600 | 118000 | 118000 | 117100 | 6321 |
| 375 | 20230802 | 123100 | 412001445900 | 118000 | 117900 | 118200 | 117900 | 1986 |
| 376 | 20230802 | 123000 | 411767153700 | 117800 | 118100 | 118600 | 117800 | 3934 |
| 377 | 20230802 | 122900 | 411302332700 | 118100 | 117700 | 118500 | 117600 | 3086 |
| 378 | 20230802 | 122800 | 410938199100 | 117700 | 117300 | 117800 | 117300 | 2261 |
| 379 | 20230802 | 122700 | 410672526800 | 117400 | 117100 | 117400 | 117000 | 3254 |
| 380 | 20230802 | 122600 | 410291221900 | 117200 | 117300 | 117400 | 116800 | 9415 |
| 381 | 20230802 | 122500 | 409189375600 | 117400 | 117500 | 117700 | 117200 | 7020 |
| 382 | 20230802 | 122400 | 408365590600 | 117500 | 118100 | 118100 | 117500 | 9484 |
| 383 | 20230802 | 122300 | 407249003500 | 118100 | 117900 | 118400 | 117900 | 2440 |
| 384 | 20230802 | 122200 | 406960871800 | 118000 | 118400 | 118500 | 118000 | 7574 |
| 385 | 20230802 | 122100 | 406065847600 | 118500 | 118800 | 118900 | 118300 | 3243 |
| 386 | 20230802 | 122000 | 405681314300 | 118800 | 119300 | 119400 | 118600 | 5816 |
| 387 | 20230802 | 121900 | 404988666300 | 119400 | 119300 | 119500 | 119300 | 3637 |
| 388 | 20230802 | 121800 | 404554386200 | 119400 | 119000 | 119600 | 119000 | 4149 |
| 389 | 20230802 | 121700 | 404059274100 | 119100 | 118600 | 119200 | 118600 | 2432 |
| 390 | 20230802 | 121600 | 403770382800 | 118600 | 118600 | 118900 | 118600 | 2822 |
| 391 | 20230802 | 121500 | 403435324200 | 118700 | 118100 | 118900 | 118100 | 4515 |
| 392 | 20230802 | 121400 | 402900355200 | 118100 | 118200 | 118400 | 118000 | 4226 |
| 393 | 20230802 | 121300 | 402401208900 | 118200 | 118800 | 118800 | 118100 | 4125 |
| 394 | 20230802 | 121200 | 401912338500 | 118700 | 118200 | 118800 | 118200 | 2517 |
| 395 | 20230802 | 121100 | 401613731800 | 118200 | 118100 | 118300 | 118000 | 4312 |
| 396 | 20230802 | 121000 | 401104434700 | 118100 | 118200 | 118400 | 118100 | 3761 |
| 397 | 20230802 | 120900 | 400659917700 | 118200 | 118500 | 118500 | 118200 | 4940 |
| 398 | 20230802 | 120800 | 400075262700 | 118500 | 118500 | 118600 | 118400 | 1807 |
| 399 | 20230802 | 120700 | 399861140800 | 118400 | 118700 | 118800 | 118400 | 5583 |
| 400 | 20230802 | 120600 | 399199064600 | 118700 | 118900 | 119000 | 118700 | 2793 |
| 401 | 20230802 | 120500 | 398867156300 | 119000 | 118900 | 119200 | 118900 | 1987 |
| 402 | 20230802 | 120400 | 398630725100 | 118900 | 118700 | 119100 | 118600 | 3129 |
| 403 | 20230802 | 120300 | 398258863800 | 118700 | 118600 | 119000 | 118600 | 2838 |
| 404 | 20230802 | 120200 | 397921865500 | 118700 | 119000 | 119100 | 118700 | 5537 |
| 405 | 20230802 | 120100 | 397263827100 | 119100 | 119400 | 119500 | 119000 | 4900 |
| 406 | 20230802 | 120000 | 396679371000 | 119500 | 120000 | 120100 | 119400 | 6565 |
| 407 | 20230802 | 115900 | 395893195900 | 120000 | 119500 | 120100 | 119500 | 3728 |
| 408 | 20230802 | 115800 | 395446265600 | 119600 | 120100 | 120200 | 119500 | 5399 |
| 409 | 20230802 | 115700 | 394798883300 | 120000 | 119500 | 120100 | 119500 | 4563 |
| 410 | 20230802 | 115600 | 394252177200 | 119500 | 118800 | 119600 | 118700 | 4905 |
| 411 | 20230802 | 115500 | 393667292300 | 118800 | 119300 | 119300 | 118800 | 6028 |
| 412 | 20230802 | 115400 | 392949631900 | 119300 | 119400 | 119500 | 119100 | 2669 |
| 413 | 20230802 | 115300 | 392631230500 | 119400 | 118800 | 119400 | 118700 | 4229 |
| 414 | 20230802 | 115200 | 392127311000 | 118800 | 118600 | 118900 | 118600 | 3457 |
| 415 | 20230802 | 115100 | 391716868000 | 118600 | 119200 | 119300 | 118600 | 4560 |
| 416 | 20230802 | 115000 | 391174309500 | 119200 | 119500 | 119600 | 119200 | 6148 |
| 417 | 20230802 | 114900 | 390440586600 | 119500 | 119300 | 119500 | 119100 | 8321 |
| 418 | 20230802 | 114800 | 389447944200 | 119300 | 118800 | 119300 | 118700 | 5950 |
| 419 | 20230802 | 114700 | 388740413600 | 118800 | 118700 | 118900 | 118500 | 3340 |
| 420 | 20230802 | 114600 | 388343838500 | 118600 | 118600 | 118800 | 118400 | 5095 |
| 421 | 20230802 | 114500 | 387739308300 | 118600 | 118400 | 118800 | 118200 | 5118 |
| 422 | 20230802 | 114400 | 387132433400 | 118400 | 118900 | 118900 | 118200 | 6087 |
| 423 | 20230802 | 114300 | 386411000200 | 118900 | 118700 | 119000 | 118700 | 4439 |
| 424 | 20230802 | 114200 | 385883168200 | 118700 | 119000 | 119200 | 118600 | 5389 |
| 425 | 20230802 | 114100 | 385241931700 | 118900 | 117200 | 119100 | 117200 | 10676 |
| 426 | 20230802 | 114000 | 383979439000 | 117300 | 118200 | 118300 | 117300 | 18005 |
| 427 | 20230802 | 113900 | 381857999500 | 118300 | 118300 | 118400 | 118200 | 5274 |
| 428 | 20230802 | 113800 | 381234220900 | 118400 | 118400 | 118500 | 118200 | 3785 |
| 429 | 20230802 | 113700 | 380786498500 | 118400 | 118500 | 118900 | 118200 | 3686 |
| 430 | 20230802 | 113600 | 380350094900 | 118500 | 118200 | 120000 | 118000 | 12652 |
| 431 | 20230802 | 113500 | 378850842500 | 118100 | 118900 | 119000 | 118000 | 10153 |
| 432 | 20230802 | 113400 | 377649683200 | 118900 | 119100 | 119500 | 118500 | 7641 |
| 433 | 20230802 | 113300 | 376740208800 | 119200 | 118900 | 119300 | 118600 | 5452 |
| 434 | 20230802 | 113200 | 376091782900 | 118900 | 118500 | 119600 | 118400 | 7956 |
| 435 | 20230802 | 113100 | 375145259100 | 118500 | 119000 | 119000 | 118100 | 19011 |
| 436 | 20230802 | 113000 | 372893309900 | 119000 | 119900 | 119900 | 119000 | 10009 |
| 437 | 20230802 | 112900 | 371697788900 | 119900 | 120300 | 121000 | 119800 | 7834 |
| 438 | 20230802 | 112800 | 370755454300 | 120400 | 119900 | 120400 | 119600 | 6812 |
| 439 | 20230802 | 112700 | 369938150400 | 119900 | 120100 | 120300 | 119700 | 4012 |
| 440 | 20230802 | 112600 | 369456527900 | 120100 | 120600 | 120800 | 120100 | 7213 |
| 441 | 20230802 | 112500 | 368587352300 | 120600 | 120500 | 121200 | 120500 | 9520 |
| 442 | 20230802 | 112400 | 367436989200 | 120500 | 120200 | 120700 | 120000 | 7883 |
| 443 | 20230802 | 112300 | 366488337400 | 120100 | 118800 | 120500 | 118400 | 20003 |
| 444 | 20230802 | 112200 | 364099248800 | 118600 | 120600 | 120700 | 118600 | 18642 |
| 445 | 20230802 | 112100 | 361870262900 | 120500 | 120800 | 121200 | 120100 | 7821 |
| 446 | 20230802 | 112000 | 360927008900 | 120600 | 120400 | 121000 | 120300 | 14451 |
| 447 | 20230802 | 111900 | 359184257900 | 120400 | 120300 | 120500 | 119400 | 29159 |
| 448 | 20230802 | 111800 | 355686087300 | 120300 | 121600 | 121800 | 120300 | 17881 |
| 449 | 20230802 | 111700 | 353524127900 | 121600 | 121500 | 121800 | 121500 | 7991 |
| 450 | 20230802 | 111600 | 352551969400 | 121600 | 121300 | 121700 | 120900 | 12623 |
| 451 | 20230802 | 111500 | 351021193100 | 121300 | 121400 | 121500 | 120700 | 14435 |
| 452 | 20230802 | 111400 | 349274051300 | 121400 | 121000 | 121400 | 120600 | 18301 |
| 453 | 20230802 | 111300 | 347060987600 | 121100 | 122000 | 122100 | 120700 | 32004 |
| 454 | 20230802 | 111200 | 343177381900 | 122000 | 123600 | 123700 | 122000 | 22187 |
| 455 | 20230802 | 111100 | 340453808700 | 123700 | 123500 | 123700 | 123200 | 7277 |
| 456 | 20230802 | 111000 | 339555689200 | 123400 | 122600 | 123500 | 122600 | 12295 |
| 457 | 20230802 | 110900 | 338041203400 | 122600 | 124300 | 124300 | 122500 | 31253 |
| 458 | 20230802 | 110800 | 334190708200 | 124300 | 124900 | 125100 | 124200 | 10736 |
| 459 | 20230802 | 110700 | 332853286600 | 125000 | 124800 | 125100 | 124400 | 10145 |
| 460 | 20230802 | 110600 | 331587774100 | 124800 | 124600 | 125000 | 124600 | 5650 |
| 461 | 20230802 | 110500 | 330882360600 | 124600 | 125200 | 125200 | 124500 | 16109 |
| 462 | 20230802 | 110400 | 328873199700 | 125100 | 125500 | 125900 | 125100 | 7677 |
| 463 | 20230802 | 110300 | 327909960600 | 125600 | 125800 | 126000 | 125400 | 7260 |
| 464 | 20230802 | 110200 | 326997523700 | 125800 | 126500 | 126700 | 125800 | 5756 |
| 465 | 20230802 | 110100 | 326270756200 | 126400 | 126700 | 127000 | 126400 | 13051 |
| 466 | 20230802 | 110000 | 324617732000 | 126700 | 125900 | 126800 | 125700 | 6572 |
| 467 | 20230802 | 105900 | 323788911300 | 125900 | 125900 | 126000 | 125600 | 5350 |
| 468 | 20230802 | 105800 | 323116186200 | 125800 | 125400 | 125800 | 125200 | 4646 |
| 469 | 20230802 | 105700 | 322533289600 | 125300 | 125600 | 125800 | 125300 | 7078 |
| 470 | 20230802 | 105600 | 321644802400 | 125600 | 126000 | 126600 | 125500 | 9788 |
| 471 | 20230802 | 105500 | 320411777500 | 126000 | 126000 | 126200 | 125800 | 7570 |
| 472 | 20230802 | 105400 | 319457672500 | 126000 | 126800 | 127000 | 125800 | 6676 |
| 473 | 20230802 | 105300 | 318614205200 | 126700 | 127700 | 127800 | 126700 | 18179 |
| 474 | 20230802 | 105200 | 316297117500 | 127600 | 127200 | 127700 | 126900 | 10512 |
| 475 | 20230802 | 105100 | 314958756000 | 127300 | 127200 | 127600 | 127100 | 13503 |
| 476 | 20230802 | 105000 | 313239171700 | 126800 | 127100 | 127100 | 126600 | 13685 |
| 477 | 20230802 | 104900 | 311502685100 | 127100 | 126200 | 127200 | 125700 | 18948 |
| 478 | 20230802 | 104800 | 309100792700 | 126200 | 125300 | 126600 | 125200 | 8435 |
| 479 | 20230802 | 104700 | 308039151300 | 125300 | 125800 | 125900 | 125200 | 11973 |
| 480 | 20230802 | 104600 | 306536367800 | 125800 | 126700 | 126700 | 125700 | 11851 |
| 481 | 20230802 | 104500 | 305041831100 | 126700 | 126400 | 126800 | 126300 | 7084 |
| 482 | 20230802 | 104400 | 304145077800 | 126500 | 126800 | 126800 | 126300 | 8366 |
| 483 | 20230802 | 104300 | 303086252500 | 126800 | 126000 | 126900 | 126000 | 7955 |
| 484 | 20230802 | 104200 | 302078862000 | 126000 | 126900 | 127000 | 125700 | 19986 |
| 485 | 20230802 | 104100 | 299549694400 | 126800 | 126500 | 126900 | 126100 | 12633 |
| 486 | 20230802 | 104000 | 297951090100 | 126500 | 126000 | 126500 | 125800 | 7479 |
| 487 | 20230802 | 103900 | 297007746300 | 126000 | 125900 | 126100 | 125700 | 10046 |
| 488 | 20230802 | 103800 | 295743169500 | 125900 | 126500 | 126600 | 125800 | 9734 |
| 489 | 20230802 | 103700 | 294515783200 | 126500 | 126300 | 126600 | 125900 | 10516 |
| 490 | 20230802 | 103600 | 293189295400 | 126300 | 125700 | 126300 | 125700 | 12000 |
| 491 | 20230802 | 103500 | 291676188700 | 125800 | 124900 | 125900 | 124800 | 24269 |
| 492 | 20230802 | 103400 | 288627632400 | 124900 | 125300 | 125500 | 124200 | 37378 |
| 493 | 20230802 | 103300 | 283965820200 | 125300 | 126000 | 126400 | 125300 | 23512 |
| 494 | 20230802 | 103200 | 281003690900 | 126100 | 125600 | 126200 | 125400 | 25445 |
| 495 | 20230802 | 103100 | 277801375900 | 125600 | 126900 | 127500 | 125600 | 28716 |
| 496 | 20230802 | 103000 | 274162200300 | 126700 | 127500 | 127700 | 126700 | 20744 |
| 497 | 20230802 | 102900 | 271522626700 | 127500 | 128000 | 128100 | 126800 | 33240 |
| 498 | 20230802 | 102800 | 267284773300 | 128000 | 129500 | 129600 | 127700 | 39908 |
| 499 | 20230802 | 102700 | 262155964300 | 129400 | 130100 | 130300 | 129400 | 18399 |
| 500 | 20230802 | 102600 | 259765304000 | 130200 | 129700 | 130200 | 129500 | 10043 |
| 501 | 20230802 | 102500 | 258462018100 | 129600 | 130800 | 130900 | 129300 | 22182 |
| 502 | 20230802 | 102400 | 255574693700 | 130800 | 130400 | 131000 | 129800 | 24363 |
| 503 | 20230802 | 102300 | 252398087100 | 130300 | 129200 | 130300 | 129100 | 27972 |
| 504 | 20230802 | 102200 | 248767235600 | 129200 | 129800 | 130000 | 129200 | 27692 |
| 505 | 20230802 | 102100 | 245180981800 | 129700 | 131000 | 131000 | 129300 | 45657 |
| 506 | 20230802 | 102000 | 239245493400 | 131000 | 131300 | 132200 | 130200 | 43836 |
| 507 | 20230802 | 101900 | 233492356800 | 131400 | 133100 | 133400 | 131100 | 69304 |
| 508 | 20230802 | 101800 | 224294761700 | 133100 | 130700 | 133100 | 130600 | 68832 |
| 509 | 20230802 | 101700 | 215194490700 | 130600 | 130300 | 131300 | 130000 | 42670 |
| 510 | 20230802 | 101600 | 209611331800 | 130400 | 129600 | 131200 | 129200 | 61373 |
| 511 | 20230802 | 101500 | 201597954800 | 129600 | 129900 | 130400 | 129100 | 47765 |
| 512 | 20230802 | 101400 | 195394465400 | 130000 | 128800 | 130000 | 128800 | 37486 |
| 513 | 20230802 | 101300 | 190537966900 | 129100 | 129700 | 129700 | 128000 | 35066 |
| 514 | 20230802 | 101200 | 186018524200 | 129700 | 128800 | 129800 | 128700 | 50582 |
| 515 | 20230802 | 101100 | 179473954900 | 128800 | 128100 | 128900 | 128100 | 44436 |
| 516 | 20230802 | 101000 | 173758845100 | 128200 | 127000 | 128200 | 127000 | 34163 |
| 517 | 20230802 | 100900 | 169390465800 | 127000 | 127800 | 127900 | 126900 | 26954 |
| 518 | 20230802 | 100800 | 165957142900 | 127800 | 127100 | 128000 | 126200 | 45598 |
| 519 | 20230802 | 100700 | 160148198200 | 127100 | 124300 | 127500 | 124200 | 55136 |
| 520 | 20230802 | 100600 | 153194194800 | 124400 | 123800 | 124500 | 123400 | 11698 |
| 521 | 20230802 | 100500 | 151746164300 | 123700 | 124000 | 124000 | 123600 | 4962 |
| 522 | 20230802 | 100400 | 151132254500 | 123900 | 124300 | 124500 | 123900 | 4897 |
| 523 | 20230802 | 100300 | 150524180700 | 124400 | 123900 | 124800 | 123300 | 13543 |
| 524 | 20230802 | 100200 | 148845959400 | 123900 | 124300 | 124500 | 123900 | 9171 |
| 525 | 20230802 | 100100 | 147707107000 | 124400 | 124900 | 125600 | 124300 | 10584 |
| 526 | 20230802 | 100000 | 146386438700 | 124900 | 124600 | 125500 | 124100 | 11944 |
| 527 | 20230802 | 095900 | 144895928200 | 124700 | 124900 | 125400 | 124500 | 13891 |
| 528 | 20230802 | 095800 | 143160404600 | 125000 | 126400 | 126500 | 125000 | 19233 |
| 529 | 20230802 | 095700 | 140742865100 | 126400 | 126200 | 126900 | 126000 | 27643 |
| 530 | 20230802 | 095600 | 137242918400 | 126100 | 126300 | 126600 | 125800 | 23871 |
| 531 | 20230802 | 095500 | 134229983200 | 126300 | 125300 | 126500 | 124700 | 23653 |
| 532 | 20230802 | 095400 | 131255250300 | 125300 | 123900 | 126000 | 123700 | 31404 |
| 533 | 20230802 | 095300 | 127335215500 | 123900 | 123400 | 124400 | 123000 | 15968 |
| 534 | 20230802 | 095200 | 125362656900 | 123500 | 123300 | 124000 | 123100 | 14642 |
| 535 | 20230802 | 095100 | 123554614900 | 123300 | 124100 | 124500 | 123300 | 20731 |
| 536 | 20230802 | 095000 | 120988519200 | 124200 | 124200 | 124800 | 124000 | 15856 |
| 537 | 20230802 | 094900 | 119016091500 | 124300 | 124400 | 125000 | 124100 | 17013 |
| 538 | 20230802 | 094800 | 116896275700 | 124400 | 124000 | 125000 | 123600 | 23646 |
| 539 | 20230802 | 094700 | 113959654300 | 124100 | 124000 | 124300 | 123600 | 16936 |
| 540 | 20230802 | 094600 | 111860592200 | 124000 | 124800 | 127000 | 124000 | 44483 |
| 541 | 20230802 | 094500 | 106298627600 | 124900 | 125400 | 126000 | 123600 | 36596 |
| 542 | 20230802 | 094400 | 101733843600 | 125400 | 126300 | 126600 | 124500 | 41653 |
| 543 | 20230802 | 094300 | 96513929100 | 126300 | 125500 | 128900 | 125400 | 76188 |
| 544 | 20230802 | 094200 | 86847914100 | 125500 | 123800 | 126000 | 123500 | 87250 |
| 545 | 20230802 | 094100 | 75967650100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 546 | 20230802 | 094000 | 75967650100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 547 | 20230802 | 093900 | 75967650100 | 123100 | 122300 | 123100 | 121700 | 37570 |
| 548 | 20230802 | 093800 | 71361027500 | 122200 | 121500 | 122500 | 121400 | 21990 |
| 549 | 20230802 | 093700 | 68677095400 | 121400 | 121900 | 121900 | 120800 | 16541 |
| 550 | 20230802 | 093600 | 66667297400 | 121800 | 120900 | 121900 | 120500 | 16367 |
| 551 | 20230802 | 093500 | 64685029800 | 121000 | 121800 | 121900 | 120600 | 16051 |
| 552 | 20230802 | 093400 | 62737805900 | 121800 | 120900 | 121800 | 120900 | 19866 |
| 553 | 20230802 | 093300 | 60326477100 | 120900 | 121200 | 121200 | 120700 | 12861 |
| 554 | 20230802 | 093200 | 58770386600 | 121200 | 120900 | 121300 | 120700 | 13399 |
| 555 | 20230802 | 093100 | 57149202100 | 120900 | 119900 | 121400 | 119800 | 33157 |
| 556 | 20230802 | 093000 | 53148020800 | 119900 | 119100 | 120000 | 119000 | 7868 |
| 557 | 20230802 | 092900 | 52207326300 | 119100 | 118700 | 119100 | 118500 | 5103 |
| 558 | 20230802 | 092800 | 51600581100 | 118700 | 119100 | 119500 | 118200 | 6332 |
| 559 | 20230802 | 092700 | 50846871200 | 119200 | 119800 | 120400 | 119100 | 15653 |
| 560 | 20230802 | 092600 | 48971005700 | 119800 | 118400 | 120300 | 118400 | 41929 |
| 561 | 20230802 | 092500 | 43958574000 | 118300 | 117800 | 118400 | 117700 | 8325 |
| 562 | 20230802 | 092400 | 42975563600 | 117900 | 117200 | 117900 | 117100 | 5561 |
| 563 | 20230802 | 092300 | 42321797200 | 117200 | 116600 | 117700 | 116500 | 7831 |
| 564 | 20230802 | 092200 | 41404847700 | 116600 | 117600 | 118000 | 116500 | 9278 |
| 565 | 20230802 | 092100 | 40317277500 | 117600 | 118200 | 118200 | 117100 | 8322 |
| 566 | 20230802 | 092000 | 39338786700 | 118100 | 118500 | 118600 | 117900 | 4576 |
| 567 | 20230802 | 091900 | 38797715900 | 118500 | 118200 | 118600 | 117900 | 5631 |
| 568 | 20230802 | 091800 | 38132034700 | 118100 | 117900 | 118500 | 117800 | 5730 |
| 569 | 20230802 | 091700 | 37454440900 | 117900 | 117000 | 118000 | 116900 | 7791 |
| 570 | 20230802 | 091600 | 36539213500 | 117000 | 116500 | 117600 | 116300 | 9138 |
| 571 | 20230802 | 091500 | 35470580400 | 116600 | 117300 | 117600 | 116500 | 6674 |
| 572 | 20230802 | 091400 | 34690005200 | 117000 | 118200 | 118300 | 116800 | 17348 |
| 573 | 20230802 | 091300 | 32648100800 | 118300 | 119100 | 119200 | 118200 | 8936 |
| 574 | 20230802 | 091200 | 31586894800 | 119100 | 119100 | 119700 | 119100 | 14909 |
| 575 | 20230802 | 091100 | 29805364900 | 119100 | 119000 | 119100 | 118500 | 15955 |
| 576 | 20230802 | 091000 | 27908830400 | 118900 | 118000 | 119000 | 117900 | 13761 |
| 577 | 20230802 | 090900 | 26275290000 | 118000 | 117900 | 118800 | 117800 | 12113 |
| 578 | 20230802 | 090800 | 24843992400 | 117900 | 119000 | 119200 | 117800 | 15229 |
| 579 | 20230802 | 090700 | 23041467900 | 119000 | 118200 | 119800 | 118100 | 29533 |
| 580 | 20230802 | 090600 | 19520650700 | 118400 | 119100 | 119200 | 117800 | 31203 |
| 581 | 20230802 | 090500 | 15824766300 | 119000 | 116100 | 119300 | 116000 | 34363 |
| 582 | 20230802 | 090400 | 11772493800 | 116000 | 115700 | 116300 | 115700 | 15646 |
| 583 | 20230802 | 090300 | 9957358700 | 115700 | 115400 | 115800 | 114700 | 23137 |
| 584 | 20230802 | 090200 | 7287436300 | 115600 | 113800 | 115800 | 113400 | 31258 |
| 585 | 20230802 | 090100 | 3696053700 | 114200 | 111300 | 114800 | 111300 | 18145 |
| 586 | 20230802 | 090000 | 1630590500 | 111700 | 112000 | 112100 | 111000 | 14176 |