34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 3 | 20230802 | 184100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 4 | 20230802 | 184000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 5 | 20230802 | 183900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 6 | 20230802 | 183800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 7 | 20230802 | 183700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 8 | 20230802 | 183600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 9 | 20230802 | 183500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 10 | 20230802 | 183400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 11 | 20230802 | 183300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 12 | 20230802 | 183200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 13 | 20230802 | 183100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 14 | 20230802 | 183000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 15 | 20230802 | 182900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 16 | 20230802 | 182800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 17 | 20230802 | 182700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 18 | 20230802 | 182600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 19 | 20230802 | 182500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 20 | 20230802 | 182400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 21 | 20230802 | 182300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 22 | 20230802 | 182200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 23 | 20230802 | 182100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 24 | 20230802 | 182000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 25 | 20230802 | 181900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 26 | 20230802 | 181800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 27 | 20230802 | 181700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 28 | 20230802 | 181600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 29 | 20230802 | 181500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 30 | 20230802 | 181400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 31 | 20230802 | 181300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 32 | 20230802 | 181200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 33 | 20230802 | 181100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 34 | 20230802 | 181000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 35 | 20230802 | 180900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 36 | 20230802 | 180800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 37 | 20230802 | 180700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 38 | 20230802 | 180600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 39 | 20230802 | 180500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 40 | 20230802 | 180400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 41 | 20230802 | 180300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 42 | 20230802 | 180200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 43 | 20230802 | 180100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 44 | 20230802 | 180000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 45 | 20230802 | 175900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 46 | 20230802 | 175800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 47 | 20230802 | 175700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 48 | 20230802 | 175600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 49 | 20230802 | 175500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 50 | 20230802 | 175400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 51 | 20230802 | 175300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 52 | 20230802 | 175200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 53 | 20230802 | 175100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 54 | 20230802 | 175000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 55 | 20230802 | 174900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 56 | 20230802 | 174800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 57 | 20230802 | 174700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 58 | 20230802 | 174600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 59 | 20230802 | 174500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 60 | 20230802 | 174400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 61 | 20230802 | 174300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 62 | 20230802 | 174200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 63 | 20230802 | 174100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 64 | 20230802 | 174000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 65 | 20230802 | 173900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 66 | 20230802 | 173800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 67 | 20230802 | 173700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 68 | 20230802 | 173600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 69 | 20230802 | 173500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 70 | 20230802 | 173400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 71 | 20230802 | 173300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 72 | 20230802 | 173200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 73 | 20230802 | 173100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 74 | 20230802 | 173000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 75 | 20230802 | 172900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 76 | 20230802 | 172800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 77 | 20230802 | 172700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 78 | 20230802 | 172600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 79 | 20230802 | 172500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 80 | 20230802 | 172400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 81 | 20230802 | 172300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 82 | 20230802 | 172200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 83 | 20230802 | 172100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 84 | 20230802 | 172000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 85 | 20230802 | 171900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 86 | 20230802 | 171800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 87 | 20230802 | 171700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 88 | 20230802 | 171600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 89 | 20230802 | 171500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 90 | 20230802 | 171400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 91 | 20230802 | 171300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 92 | 20230802 | 171200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 93 | 20230802 | 171100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 94 | 20230802 | 171000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 95 | 20230802 | 170900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 96 | 20230802 | 170800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 97 | 20230802 | 170700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 98 | 20230802 | 170600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 99 | 20230802 | 170500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 100 | 20230802 | 170400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 101 | 20230802 | 170300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 102 | 20230802 | 170200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 103 | 20230802 | 170100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 104 | 20230802 | 170000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 105 | 20230802 | 165900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 106 | 20230802 | 165800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 107 | 20230802 | 165700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 108 | 20230802 | 165600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 109 | 20230802 | 165500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 110 | 20230802 | 165400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 111 | 20230802 | 165300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 112 | 20230802 | 165200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 113 | 20230802 | 165100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 114 | 20230802 | 165000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 115 | 20230802 | 164900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 116 | 20230802 | 164800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 117 | 20230802 | 164700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 118 | 20230802 | 164600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 119 | 20230802 | 164500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 120 | 20230802 | 164400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 121 | 20230802 | 164300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 122 | 20230802 | 164200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 123 | 20230802 | 164100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 124 | 20230802 | 164000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 125 | 20230802 | 163900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 126 | 20230802 | 163800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 127 | 20230802 | 163700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 128 | 20230802 | 163600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 129 | 20230802 | 163500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 130 | 20230802 | 163400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 131 | 20230802 | 163300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 132 | 20230802 | 163200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 133 | 20230802 | 163100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 134 | 20230802 | 163000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 135 | 20230802 | 162900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 136 | 20230802 | 162800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 137 | 20230802 | 162700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 138 | 20230802 | 162600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 139 | 20230802 | 162500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 140 | 20230802 | 162400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 141 | 20230802 | 162300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 142 | 20230802 | 162200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 143 | 20230802 | 162100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 144 | 20230802 | 162000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 145 | 20230802 | 161900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 146 | 20230802 | 161800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 147 | 20230802 | 161700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 148 | 20230802 | 161600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 149 | 20230802 | 161500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 150 | 20230802 | 161400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 151 | 20230802 | 161300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 152 | 20230802 | 161200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 153 | 20230802 | 161100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 154 | 20230802 | 161000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 155 | 20230802 | 160900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 156 | 20230802 | 160800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 157 | 20230802 | 160700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 158 | 20230802 | 160600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 159 | 20230802 | 160500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 160 | 20230802 | 160400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 161 | 20230802 | 160300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 162 | 20230802 | 160200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 163 | 20230802 | 160100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 164 | 20230802 | 160000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 165 | 20230802 | 155900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 166 | 20230802 | 155800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 167 | 20230802 | 155700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 168 | 20230802 | 155600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 169 | 20230802 | 155500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 170 | 20230802 | 155400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 171 | 20230802 | 155300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 172 | 20230802 | 155200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 173 | 20230802 | 155100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 174 | 20230802 | 155000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 175 | 20230802 | 154900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 176 | 20230802 | 154800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 177 | 20230802 | 154700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 178 | 20230802 | 154600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 179 | 20230802 | 154500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 180 | 20230802 | 154400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 181 | 20230802 | 154300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 182 | 20230802 | 154200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 183 | 20230802 | 154100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 184 | 20230802 | 154000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 185 | 20230802 | 153900 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 186 | 20230802 | 153800 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 187 | 20230802 | 153700 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 188 | 20230802 | 153600 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 189 | 20230802 | 153500 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 190 | 20230802 | 153400 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 191 | 20230802 | 153300 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 192 | 20230802 | 153200 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 193 | 20230802 | 153100 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 0 |
| 194 | 20230802 | 153000 | 56506258200 | 168800 | 168800 | 168800 | 168800 | 14059 |
| 195 | 20230802 | 152900 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 196 | 20230802 | 152800 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 197 | 20230802 | 152700 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 198 | 20230802 | 152600 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 199 | 20230802 | 152500 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 200 | 20230802 | 152400 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 201 | 20230802 | 152300 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 202 | 20230802 | 152200 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 203 | 20230802 | 152100 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 204 | 20230802 | 152000 | 54133099000 | 169000 | 169000 | 169000 | 169000 | 0 |
| 205 | 20230802 | 151900 | 54133099000 | 169000 | 169100 | 169100 | 168900 | 5640 |
| 206 | 20230802 | 151800 | 53179907800 | 169000 | 169200 | 169200 | 169000 | 2678 |
| 207 | 20230802 | 151700 | 52727039800 | 169200 | 169100 | 169200 | 169100 | 461 |
| 208 | 20230802 | 151600 | 52649054600 | 169200 | 169200 | 169200 | 169100 | 2170 |
| 209 | 20230802 | 151500 | 52282078300 | 169200 | 169200 | 169300 | 169200 | 2539 |
| 210 | 20230802 | 151400 | 51852467400 | 169200 | 169300 | 169300 | 169200 | 819 |
| 211 | 20230802 | 151300 | 51713868400 | 169200 | 169300 | 169300 | 169200 | 600 |
| 212 | 20230802 | 151200 | 51612307700 | 169300 | 169300 | 169300 | 169200 | 424 |
| 213 | 20230802 | 151100 | 51540552700 | 169300 | 169300 | 169300 | 169200 | 512 |
| 214 | 20230802 | 151000 | 51453881400 | 169300 | 169200 | 169400 | 169200 | 712 |
| 215 | 20230802 | 150900 | 51333365500 | 169200 | 169300 | 169300 | 169200 | 1149 |
| 216 | 20230802 | 150800 | 51138928400 | 169300 | 169200 | 169300 | 169200 | 596 |
| 217 | 20230802 | 150700 | 51038042100 | 169300 | 169300 | 169400 | 169200 | 550 |
| 218 | 20230802 | 150600 | 50944917600 | 169300 | 169300 | 169400 | 169200 | 1094 |
| 219 | 20230802 | 150500 | 50759699900 | 169400 | 169300 | 169400 | 169200 | 914 |
| 220 | 20230802 | 150400 | 50604974800 | 169300 | 169400 | 169400 | 169300 | 818 |
| 221 | 20230802 | 150300 | 50466472400 | 169400 | 169500 | 169500 | 169400 | 548 |
| 222 | 20230802 | 150200 | 50373633600 | 169500 | 169600 | 169700 | 169500 | 3932 |
| 223 | 20230802 | 150100 | 49707108300 | 169600 | 169700 | 169700 | 169600 | 477 |
| 224 | 20230802 | 150000 | 49626188400 | 169600 | 169700 | 169800 | 169600 | 461 |
| 225 | 20230802 | 145900 | 49547956300 | 169800 | 169600 | 169800 | 169600 | 322 |
| 226 | 20230802 | 145800 | 49493310600 | 169700 | 169700 | 169700 | 169500 | 1554 |
| 227 | 20230802 | 145700 | 49229755600 | 169600 | 169600 | 169700 | 169600 | 353 |
| 228 | 20230802 | 145600 | 49169878600 | 169600 | 169700 | 169700 | 169600 | 452 |
| 229 | 20230802 | 145500 | 49093218900 | 169600 | 169600 | 169700 | 169500 | 968 |
| 230 | 20230802 | 145400 | 48929043200 | 169600 | 169800 | 169800 | 169600 | 1024 |
| 231 | 20230802 | 145300 | 48755273300 | 169700 | 169800 | 169800 | 169700 | 524 |
| 232 | 20230802 | 145200 | 48666320000 | 169800 | 169800 | 169800 | 169700 | 423 |
| 233 | 20230802 | 145100 | 48594522500 | 169800 | 169800 | 169800 | 169700 | 312 |
| 234 | 20230802 | 145000 | 48541545800 | 169800 | 169900 | 169900 | 169800 | 358 |
| 235 | 20230802 | 144900 | 48480756200 | 169900 | 169900 | 170000 | 169900 | 1244 |
| 236 | 20230802 | 144800 | 48269400000 | 169900 | 169900 | 170000 | 169900 | 470 |
| 237 | 20230802 | 144700 | 48189545900 | 169900 | 170100 | 170100 | 169900 | 830 |
| 238 | 20230802 | 144600 | 48048442900 | 170100 | 170200 | 170300 | 170000 | 426 |
| 239 | 20230802 | 144500 | 47975978600 | 170200 | 170300 | 170400 | 170200 | 690 |
| 240 | 20230802 | 144400 | 47858511900 | 170500 | 170500 | 170500 | 170300 | 1394 |
| 241 | 20230802 | 144300 | 47621100100 | 170500 | 170400 | 170500 | 170300 | 216 |
| 242 | 20230802 | 144200 | 47584295600 | 170400 | 170400 | 170400 | 170300 | 112 |
| 243 | 20230802 | 144100 | 47565212100 | 170400 | 170100 | 170400 | 170100 | 467 |
| 244 | 20230802 | 144000 | 47485694600 | 170200 | 170100 | 170200 | 170000 | 1262 |
| 245 | 20230802 | 143900 | 47271087500 | 170200 | 170200 | 170200 | 170100 | 254 |
| 246 | 20230802 | 143800 | 47227873000 | 170200 | 170200 | 170200 | 170200 | 293 |
| 247 | 20230802 | 143700 | 47178004400 | 170200 | 170300 | 170400 | 170200 | 143 |
| 248 | 20230802 | 143600 | 47153651700 | 170300 | 170200 | 170300 | 170000 | 504 |
| 249 | 20230802 | 143500 | 47067895600 | 170200 | 170600 | 170600 | 170200 | 486 |
| 250 | 20230802 | 143400 | 46985063000 | 170600 | 170600 | 170900 | 170600 | 81 |
| 251 | 20230802 | 143300 | 46971244100 | 170600 | 170800 | 170900 | 170500 | 818 |
| 252 | 20230802 | 143200 | 46831622400 | 170800 | 170900 | 170900 | 170600 | 809 |
| 253 | 20230802 | 143100 | 46693580100 | 170900 | 170600 | 171000 | 170600 | 999 |
| 254 | 20230802 | 143000 | 46522988100 | 170500 | 169900 | 170600 | 169900 | 418 |
| 255 | 20230802 | 142900 | 46451760900 | 169900 | 169700 | 170100 | 169700 | 1487 |
| 256 | 20230802 | 142800 | 46199034400 | 169700 | 169800 | 169900 | 169700 | 489 |
| 257 | 20230802 | 142700 | 46116013800 | 169800 | 169900 | 170000 | 169800 | 221 |
| 258 | 20230802 | 142600 | 46078465900 | 169900 | 169900 | 170000 | 169900 | 165 |
| 259 | 20230802 | 142500 | 46050429000 | 170000 | 169800 | 170000 | 169800 | 162 |
| 260 | 20230802 | 142400 | 46022907200 | 169800 | 170000 | 170000 | 169800 | 295 |
| 261 | 20230802 | 142300 | 45972782500 | 170000 | 170100 | 170100 | 170000 | 336 |
| 262 | 20230802 | 142200 | 45915659600 | 170100 | 170200 | 170200 | 170000 | 316 |
| 263 | 20230802 | 142100 | 45861895500 | 170200 | 170100 | 170200 | 170000 | 153 |
| 264 | 20230802 | 142000 | 45835867000 | 170000 | 169900 | 170500 | 169900 | 472 |
| 265 | 20230802 | 141900 | 45755569100 | 170000 | 169800 | 170000 | 169800 | 421 |
| 266 | 20230802 | 141800 | 45684013600 | 170000 | 169800 | 170000 | 169700 | 766 |
| 267 | 20230802 | 141700 | 45553927100 | 169900 | 169900 | 170300 | 169800 | 215 |
| 268 | 20230802 | 141600 | 45517382800 | 170100 | 170100 | 170100 | 169800 | 2488 |
| 269 | 20230802 | 141500 | 45094433000 | 170100 | 170200 | 170300 | 170100 | 263 |
| 270 | 20230802 | 141400 | 45049670100 | 170200 | 170300 | 170300 | 170200 | 49 |
| 271 | 20230802 | 141300 | 45041328500 | 170300 | 170300 | 170300 | 170200 | 170 |
| 272 | 20230802 | 141200 | 45012392200 | 170300 | 170200 | 170400 | 170200 | 82 |
| 273 | 20230802 | 141100 | 44998432900 | 170200 | 170100 | 170300 | 170100 | 139 |
| 274 | 20230802 | 141000 | 44974780600 | 170100 | 170200 | 170600 | 170000 | 935 |
| 275 | 20230802 | 140900 | 44815668300 | 170200 | 170100 | 170200 | 170100 | 381 |
| 276 | 20230802 | 140800 | 44750839200 | 170200 | 170100 | 170200 | 170000 | 282 |
| 277 | 20230802 | 140700 | 44702878500 | 170100 | 170100 | 170100 | 170000 | 405 |
| 278 | 20230802 | 140600 | 44634009000 | 170100 | 170000 | 170400 | 170000 | 542 |
| 279 | 20230802 | 140500 | 44541850300 | 170400 | 170500 | 170500 | 170000 | 1472 |
| 280 | 20230802 | 140400 | 44291356400 | 170500 | 170600 | 170600 | 170400 | 342 |
| 281 | 20230802 | 140300 | 44233037600 | 170600 | 170700 | 170700 | 170500 | 262 |
| 282 | 20230802 | 140200 | 44188332600 | 170700 | 170600 | 171200 | 170500 | 326 |
| 283 | 20230802 | 140100 | 44132711600 | 170600 | 170500 | 171200 | 170500 | 312 |
| 284 | 20230802 | 140000 | 44079467600 | 170500 | 171000 | 171300 | 170400 | 1792 |
| 285 | 20230802 | 135900 | 43773227100 | 171000 | 170500 | 171000 | 170500 | 632 |
| 286 | 20230802 | 135800 | 43665330900 | 170500 | 170600 | 170700 | 170500 | 219 |
| 287 | 20230802 | 135700 | 43627971500 | 170500 | 170600 | 170700 | 170400 | 651 |
| 288 | 20230802 | 135600 | 43516927200 | 170700 | 170600 | 170700 | 170600 | 161 |
| 289 | 20230802 | 135500 | 43489453300 | 170600 | 170700 | 170700 | 170500 | 411 |
| 290 | 20230802 | 135400 | 43419337900 | 170600 | 170900 | 171000 | 170500 | 754 |
| 291 | 20230802 | 135300 | 43290493500 | 170900 | 170200 | 170900 | 170200 | 909 |
| 292 | 20230802 | 135200 | 43135575600 | 170300 | 170200 | 170300 | 170200 | 440 |
| 293 | 20230802 | 135100 | 43060682800 | 170200 | 170100 | 170300 | 170100 | 660 |
| 294 | 20230802 | 135000 | 42948323200 | 170100 | 169200 | 170200 | 169200 | 1364 |
| 295 | 20230802 | 134900 | 42716976300 | 169200 | 169200 | 169200 | 169100 | 992 |
| 296 | 20230802 | 134800 | 42549188100 | 169200 | 169100 | 169200 | 169100 | 342 |
| 297 | 20230802 | 134700 | 42491342300 | 169100 | 169200 | 169200 | 169100 | 755 |
| 298 | 20230802 | 134600 | 42363629500 | 169200 | 169200 | 169200 | 169100 | 427 |
| 299 | 20230802 | 134500 | 42291403600 | 169200 | 169300 | 169300 | 169100 | 795 |
| 300 | 20230802 | 134400 | 42156883100 | 169300 | 169300 | 169300 | 169200 | 434 |
| 301 | 20230802 | 134300 | 42083434400 | 169300 | 169300 | 169300 | 169200 | 359 |
| 302 | 20230802 | 134200 | 42022676800 | 169300 | 169500 | 169500 | 169200 | 534 |
| 303 | 20230802 | 134100 | 41932287100 | 169200 | 169400 | 169600 | 169200 | 816 |
| 304 | 20230802 | 134000 | 41794122300 | 169400 | 169600 | 169600 | 169300 | 1119 |
| 305 | 20230802 | 133900 | 41604500800 | 169600 | 170100 | 170100 | 169500 | 9879 |
| 306 | 20230802 | 133800 | 39925689100 | 170100 | 170100 | 170200 | 170000 | 270 |
| 307 | 20230802 | 133700 | 39879770800 | 170000 | 170100 | 170200 | 170000 | 680 |
| 308 | 20230802 | 133600 | 39764137200 | 170000 | 170000 | 170100 | 170000 | 857 |
| 309 | 20230802 | 133500 | 39618397300 | 170000 | 170000 | 170100 | 170000 | 856 |
| 310 | 20230802 | 133400 | 39472863300 | 170000 | 170000 | 170100 | 170000 | 372 |
| 311 | 20230802 | 133300 | 39409601200 | 170100 | 170200 | 170300 | 170000 | 4762 |
| 312 | 20230802 | 133200 | 38599432700 | 170300 | 170200 | 170300 | 170200 | 229 |
| 313 | 20230802 | 133100 | 38560450100 | 170300 | 170200 | 170300 | 170200 | 237 |
| 314 | 20230802 | 133000 | 38520098400 | 170200 | 170300 | 170400 | 170200 | 382 |
| 315 | 20230802 | 132900 | 38455055300 | 170300 | 170300 | 170400 | 170200 | 1574 |
| 316 | 20230802 | 132800 | 38187014100 | 170400 | 170400 | 170400 | 170300 | 153 |
| 317 | 20230802 | 132700 | 38160947100 | 170400 | 170400 | 170400 | 170300 | 509 |
| 318 | 20230802 | 132600 | 38074223200 | 170400 | 170500 | 170500 | 170400 | 296 |
| 319 | 20230802 | 132500 | 38023781700 | 170400 | 170500 | 170600 | 170400 | 291 |
| 320 | 20230802 | 132400 | 37974170600 | 170500 | 170400 | 170600 | 170400 | 456 |
| 321 | 20230802 | 132300 | 37896413200 | 170400 | 170300 | 170500 | 170300 | 569 |
| 322 | 20230802 | 132200 | 37799466500 | 170400 | 170400 | 170500 | 170400 | 308 |
| 323 | 20230802 | 132100 | 37746975000 | 170400 | 170600 | 170600 | 170300 | 520 |
| 324 | 20230802 | 132000 | 37658343800 | 170500 | 170500 | 170500 | 170400 | 345 |
| 325 | 20230802 | 131900 | 37599531800 | 170400 | 170400 | 170400 | 170300 | 837 |
| 326 | 20230802 | 131800 | 37456944700 | 170400 | 170500 | 170600 | 170300 | 2125 |
| 327 | 20230802 | 131700 | 37094708600 | 170500 | 170700 | 170700 | 170500 | 2243 |
| 328 | 20230802 | 131600 | 36712054700 | 170700 | 170700 | 170700 | 170600 | 350 |
| 329 | 20230802 | 131500 | 36652322700 | 170700 | 170700 | 170800 | 170700 | 226 |
| 330 | 20230802 | 131400 | 36613724300 | 170700 | 170700 | 170800 | 170700 | 300 |
| 331 | 20230802 | 131300 | 36562512200 | 170700 | 170700 | 170800 | 170700 | 174 |
| 332 | 20230802 | 131200 | 36532809800 | 170700 | 170800 | 170800 | 170600 | 304 |
| 333 | 20230802 | 131100 | 36480915900 | 170700 | 170800 | 171000 | 170700 | 758 |
| 334 | 20230802 | 131000 | 36351473900 | 171000 | 171000 | 171100 | 170800 | 470 |
| 335 | 20230802 | 130900 | 36271141100 | 171100 | 171000 | 171100 | 171000 | 144 |
| 336 | 20230802 | 130800 | 36246516900 | 171100 | 171000 | 171100 | 171000 | 77 |
| 337 | 20230802 | 130700 | 36233345000 | 171100 | 171100 | 171200 | 171000 | 205 |
| 338 | 20230802 | 130600 | 36198268600 | 171100 | 170700 | 171100 | 170600 | 1286 |
| 339 | 20230802 | 130500 | 35978655700 | 170700 | 170600 | 170700 | 170600 | 835 |
| 340 | 20230802 | 130400 | 35836201300 | 170700 | 170700 | 170700 | 170600 | 163 |
| 341 | 20230802 | 130300 | 35808388200 | 170700 | 170700 | 170700 | 170600 | 523 |
| 342 | 20230802 | 130200 | 35719118200 | 170700 | 170600 | 170700 | 170600 | 195 |
| 343 | 20230802 | 130100 | 35685842600 | 170600 | 170700 | 170700 | 170600 | 102 |
| 344 | 20230802 | 130000 | 35668438300 | 170700 | 170700 | 170700 | 170600 | 112 |
| 345 | 20230802 | 125900 | 35649329400 | 170500 | 170600 | 170600 | 170500 | 381 |
| 346 | 20230802 | 125800 | 35584331900 | 170600 | 170600 | 170700 | 170500 | 284 |
| 347 | 20230802 | 125700 | 35535880400 | 170600 | 170600 | 170700 | 170600 | 375 |
| 348 | 20230802 | 125600 | 35471900800 | 170600 | 170700 | 170700 | 170600 | 195 |
| 349 | 20230802 | 125500 | 35438629500 | 170600 | 170600 | 170700 | 170600 | 1275 |
| 350 | 20230802 | 125400 | 35221094900 | 170600 | 170700 | 170700 | 170600 | 141 |
| 351 | 20230802 | 125300 | 35197035900 | 170600 | 170800 | 170900 | 170600 | 675 |
| 352 | 20230802 | 125200 | 35081786900 | 170800 | 170800 | 170900 | 170800 | 71 |
| 353 | 20230802 | 125100 | 35069658700 | 170900 | 171100 | 171100 | 170800 | 849 |
| 354 | 20230802 | 125000 | 34924527300 | 171000 | 171100 | 171100 | 171000 | 573 |
| 355 | 20230802 | 124900 | 34826543500 | 171100 | 171200 | 171300 | 171100 | 1427 |
| 356 | 20230802 | 124800 | 34582278300 | 171200 | 171300 | 171300 | 171200 | 386 |
| 357 | 20230802 | 124700 | 34516192400 | 171300 | 171400 | 171400 | 171300 | 176 |
| 358 | 20230802 | 124600 | 34486039800 | 171300 | 171500 | 171600 | 171300 | 203 |
| 359 | 20230802 | 124500 | 34451234400 | 171500 | 171700 | 171700 | 171400 | 351 |
| 360 | 20230802 | 124400 | 34391046800 | 171700 | 171700 | 171800 | 171600 | 279 |
| 361 | 20230802 | 124300 | 34343155400 | 171600 | 171500 | 171800 | 171500 | 275 |
| 362 | 20230802 | 124200 | 34295950200 | 171500 | 171800 | 171800 | 171400 | 284 |
| 363 | 20230802 | 124100 | 34247215400 | 171700 | 171700 | 171800 | 171700 | 244 |
| 364 | 20230802 | 124000 | 34205320300 | 171700 | 171600 | 171800 | 171600 | 85 |
| 365 | 20230802 | 123900 | 34190727600 | 171800 | 171500 | 171800 | 171400 | 345 |
| 366 | 20230802 | 123800 | 34131533200 | 171500 | 171700 | 171800 | 171500 | 265 |
| 367 | 20230802 | 123700 | 34086055300 | 171700 | 171500 | 171700 | 171300 | 285 |
| 368 | 20230802 | 123600 | 34037202900 | 171500 | 171300 | 171600 | 171200 | 945 |
| 369 | 20230802 | 123500 | 33875283800 | 171200 | 171300 | 171300 | 171100 | 332 |
| 370 | 20230802 | 123400 | 33818454600 | 171300 | 171700 | 171700 | 171300 | 1664 |
| 371 | 20230802 | 123300 | 33532991000 | 171800 | 171700 | 171800 | 171700 | 83 |
| 372 | 20230802 | 123200 | 33518737300 | 171700 | 171900 | 172000 | 171700 | 917 |
| 373 | 20230802 | 123100 | 33361159900 | 172000 | 171900 | 172200 | 171800 | 355 |
| 374 | 20230802 | 123000 | 33300139300 | 172000 | 171800 | 172000 | 171800 | 1216 |
| 375 | 20230802 | 122900 | 33091043100 | 171800 | 172000 | 172000 | 171800 | 495 |
| 376 | 20230802 | 122800 | 33005958900 | 171900 | 171700 | 172000 | 171700 | 115 |
| 377 | 20230802 | 122700 | 32986197500 | 171700 | 171700 | 171900 | 171600 | 159 |
| 378 | 20230802 | 122600 | 32958894200 | 171700 | 171700 | 171800 | 171700 | 206 |
| 379 | 20230802 | 122500 | 32923523700 | 171800 | 171800 | 171800 | 171700 | 184 |
| 380 | 20230802 | 122400 | 32891922500 | 171800 | 171900 | 172100 | 171800 | 376 |
| 381 | 20230802 | 122300 | 32827308500 | 172100 | 172000 | 172200 | 172000 | 333 |
| 382 | 20230802 | 122200 | 32770013100 | 172000 | 171800 | 172100 | 171800 | 216 |
| 383 | 20230802 | 122100 | 32732877800 | 171800 | 172300 | 172500 | 171700 | 949 |
| 384 | 20230802 | 122000 | 32569276500 | 172200 | 171700 | 172200 | 171700 | 1265 |
| 385 | 20230802 | 121900 | 32351770100 | 171700 | 171700 | 171700 | 171600 | 218 |
| 386 | 20230802 | 121800 | 32314340400 | 171700 | 171800 | 171800 | 171600 | 186 |
| 387 | 20230802 | 121700 | 32282396500 | 171700 | 171800 | 171800 | 171600 | 187 |
| 388 | 20230802 | 121600 | 32250298500 | 171800 | 171800 | 171800 | 171600 | 323 |
| 389 | 20230802 | 121500 | 32194816300 | 171800 | 171700 | 171800 | 171500 | 163 |
| 390 | 20230802 | 121400 | 32166842000 | 171700 | 171000 | 171700 | 171000 | 849 |
| 391 | 20230802 | 121300 | 32021345400 | 171000 | 171100 | 171100 | 171000 | 113 |
| 392 | 20230802 | 121200 | 32002018200 | 171100 | 171200 | 171200 | 171000 | 526 |
| 393 | 20230802 | 121100 | 31912026000 | 171100 | 171400 | 171500 | 171100 | 463 |
| 394 | 20230802 | 121000 | 31832741700 | 171500 | 171500 | 171600 | 171500 | 60 |
| 395 | 20230802 | 120900 | 31822450900 | 171500 | 171500 | 171600 | 171500 | 82 |
| 396 | 20230802 | 120800 | 31808386500 | 171500 | 171500 | 171600 | 171500 | 530 |
| 397 | 20230802 | 120700 | 31717482100 | 171500 | 171600 | 171600 | 171500 | 331 |
| 398 | 20230802 | 120600 | 31660702400 | 171600 | 171800 | 171800 | 171600 | 296 |
| 399 | 20230802 | 120500 | 31609887700 | 171800 | 171900 | 171900 | 171700 | 312 |
| 400 | 20230802 | 120400 | 31556284400 | 171900 | 172000 | 172100 | 171800 | 162 |
| 401 | 20230802 | 120300 | 31528439100 | 172100 | 172200 | 172200 | 171900 | 452 |
| 402 | 20230802 | 120200 | 31450663800 | 172200 | 172400 | 172400 | 172200 | 132 |
| 403 | 20230802 | 120100 | 31427926700 | 172200 | 172400 | 172400 | 172100 | 242 |
| 404 | 20230802 | 120000 | 31386274700 | 172200 | 172300 | 172500 | 172200 | 1224 |
| 405 | 20230802 | 115900 | 31175473100 | 172300 | 172100 | 172600 | 172100 | 51 |
| 406 | 20230802 | 115800 | 31166689800 | 172000 | 172600 | 172700 | 172000 | 993 |
| 407 | 20230802 | 115700 | 30995382400 | 172600 | 172000 | 172700 | 171900 | 869 |
| 408 | 20230802 | 115600 | 30845753700 | 172000 | 171800 | 172000 | 171800 | 323 |
| 409 | 20230802 | 115500 | 30790221700 | 172000 | 171600 | 172100 | 171600 | 504 |
| 410 | 20230802 | 115400 | 30703579100 | 171800 | 171500 | 171800 | 171500 | 498 |
| 411 | 20230802 | 115300 | 30618126000 | 171500 | 171100 | 171800 | 171100 | 760 |
| 412 | 20230802 | 115200 | 30487878500 | 171100 | 170600 | 171100 | 170600 | 1019 |
| 413 | 20230802 | 115100 | 30313881900 | 170600 | 170600 | 170700 | 170600 | 323 |
| 414 | 20230802 | 115000 | 30258775900 | 170600 | 170700 | 170700 | 170500 | 732 |
| 415 | 20230802 | 114900 | 30133899300 | 170700 | 170800 | 170800 | 170700 | 399 |
| 416 | 20230802 | 114800 | 30065763000 | 170800 | 171100 | 171100 | 170700 | 482 |
| 417 | 20230802 | 114700 | 29983430100 | 171100 | 171100 | 171300 | 171000 | 297 |
| 418 | 20230802 | 114600 | 29932597200 | 171200 | 171400 | 171500 | 171200 | 260 |
| 419 | 20230802 | 114500 | 29888042300 | 171400 | 171400 | 171800 | 171000 | 383 |
| 420 | 20230802 | 114400 | 29822409200 | 171600 | 171000 | 171600 | 170700 | 706 |
| 421 | 20230802 | 114300 | 29701525300 | 171000 | 171200 | 171300 | 170500 | 810 |
| 422 | 20230802 | 114200 | 29563235100 | 171200 | 170500 | 171500 | 170400 | 1806 |
| 423 | 20230802 | 114100 | 29254813300 | 170600 | 170800 | 170800 | 170500 | 552 |
| 424 | 20230802 | 114000 | 29160623000 | 170800 | 170800 | 171000 | 170700 | 638 |
| 425 | 20230802 | 113900 | 29051595900 | 170800 | 170900 | 171000 | 170600 | 360 |
| 426 | 20230802 | 113800 | 28990083900 | 170900 | 170300 | 171000 | 170300 | 678 |
| 427 | 20230802 | 113700 | 28874427400 | 170300 | 170500 | 170700 | 170300 | 2016 |
| 428 | 20230802 | 113600 | 28530745300 | 170500 | 170700 | 170900 | 170400 | 896 |
| 429 | 20230802 | 113500 | 28377911500 | 170700 | 171100 | 171100 | 170500 | 2755 |
| 430 | 20230802 | 113400 | 27907695800 | 171200 | 171600 | 171600 | 171000 | 957 |
| 431 | 20230802 | 113300 | 27743868000 | 171600 | 171800 | 171800 | 171600 | 362 |
| 432 | 20230802 | 113200 | 27681738800 | 171700 | 171400 | 171700 | 171100 | 1793 |
| 433 | 20230802 | 113100 | 27374366300 | 171400 | 171100 | 171500 | 170700 | 478 |
| 434 | 20230802 | 113000 | 27292565400 | 171500 | 171600 | 171700 | 170700 | 5476 |
| 435 | 20230802 | 112900 | 26355890400 | 171700 | 171800 | 172100 | 171500 | 580 |
| 436 | 20230802 | 112800 | 26256336500 | 172000 | 172000 | 172100 | 171800 | 243 |
| 437 | 20230802 | 112700 | 26214549700 | 171900 | 171600 | 172100 | 171500 | 886 |
| 438 | 20230802 | 112600 | 26062357800 | 171600 | 171300 | 172000 | 171200 | 3111 |
| 439 | 20230802 | 112500 | 25528745800 | 171400 | 171500 | 171600 | 171300 | 962 |
| 440 | 20230802 | 112400 | 25363782000 | 171500 | 171600 | 171600 | 171500 | 803 |
| 441 | 20230802 | 112300 | 25226042400 | 171600 | 171700 | 171700 | 171600 | 949 |
| 442 | 20230802 | 112200 | 25063186000 | 171700 | 171900 | 171900 | 171600 | 793 |
| 443 | 20230802 | 112100 | 24926999000 | 171900 | 171900 | 172000 | 171800 | 426 |
| 444 | 20230802 | 112000 | 24853763200 | 171900 | 172200 | 172200 | 171900 | 412 |
| 445 | 20230802 | 111900 | 24782889000 | 172200 | 172500 | 172500 | 172100 | 399 |
| 446 | 20230802 | 111800 | 24714169700 | 172400 | 172000 | 172800 | 171900 | 805 |
| 447 | 20230802 | 111700 | 24575598100 | 171900 | 172000 | 172000 | 171900 | 497 |
| 448 | 20230802 | 111600 | 24490148700 | 172000 | 172100 | 172100 | 172000 | 362 |
| 449 | 20230802 | 111500 | 24427881800 | 172100 | 172100 | 172200 | 172000 | 374 |
| 450 | 20230802 | 111400 | 24363541400 | 172000 | 172100 | 172200 | 172000 | 305 |
| 451 | 20230802 | 111300 | 24311057600 | 172100 | 172200 | 172400 | 172000 | 1404 |
| 452 | 20230802 | 111200 | 24069509300 | 172200 | 172400 | 172400 | 172100 | 516 |
| 453 | 20230802 | 111100 | 23980634800 | 172400 | 172400 | 172600 | 172300 | 512 |
| 454 | 20230802 | 111000 | 23892378400 | 172400 | 172600 | 172700 | 172400 | 1060 |
| 455 | 20230802 | 110900 | 23709504000 | 172600 | 172700 | 172700 | 172600 | 244 |
| 456 | 20230802 | 110800 | 23667380800 | 172700 | 172700 | 172800 | 172600 | 404 |
| 457 | 20230802 | 110700 | 23597618800 | 172800 | 172800 | 172900 | 172600 | 561 |
| 458 | 20230802 | 110600 | 23500723300 | 172900 | 172900 | 172900 | 172700 | 235 |
| 459 | 20230802 | 110500 | 23460114900 | 172800 | 172500 | 172900 | 172400 | 924 |
| 460 | 20230802 | 110400 | 23300579600 | 172700 | 172500 | 172700 | 172300 | 727 |
| 461 | 20230802 | 110300 | 23175216900 | 172400 | 172600 | 172700 | 172400 | 451 |
| 462 | 20230802 | 110200 | 23097391300 | 172700 | 172800 | 172900 | 172600 | 575 |
| 463 | 20230802 | 110100 | 22998078200 | 172900 | 172500 | 172900 | 172500 | 1417 |
| 464 | 20230802 | 110000 | 22753455600 | 172300 | 172100 | 172600 | 172000 | 2147 |
| 465 | 20230802 | 105900 | 22383750200 | 172100 | 172500 | 172500 | 172000 | 1162 |
| 466 | 20230802 | 105800 | 22183674300 | 172500 | 172500 | 172900 | 172500 | 604 |
| 467 | 20230802 | 105700 | 22079429700 | 172500 | 172100 | 172700 | 172000 | 1745 |
| 468 | 20230802 | 105600 | 21779025600 | 172700 | 172700 | 172800 | 172000 | 1148 |
| 469 | 20230802 | 105500 | 21581292600 | 172700 | 173000 | 173200 | 172700 | 696 |
| 470 | 20230802 | 105400 | 21460933800 | 173000 | 172500 | 173100 | 172500 | 2341 |
| 471 | 20230802 | 105300 | 21056412600 | 172600 | 172700 | 172700 | 172100 | 1723 |
| 472 | 20230802 | 105200 | 20759519500 | 172700 | 172900 | 173000 | 172200 | 1722 |
| 473 | 20230802 | 105100 | 20462251700 | 172900 | 173100 | 173200 | 172900 | 1833 |
| 474 | 20230802 | 105000 | 20145120600 | 173100 | 173400 | 173400 | 173100 | 965 |
| 475 | 20230802 | 104900 | 19977931600 | 173400 | 173700 | 173700 | 173400 | 1649 |
| 476 | 20230802 | 104800 | 19691771900 | 173700 | 173800 | 173800 | 173700 | 416 |
| 477 | 20230802 | 104700 | 19619503600 | 173700 | 173800 | 173900 | 173700 | 507 |
| 478 | 20230802 | 104600 | 19531423400 | 173800 | 173800 | 173800 | 173700 | 159 |
| 479 | 20230802 | 104500 | 19503791300 | 173800 | 173800 | 173800 | 173700 | 271 |
| 480 | 20230802 | 104400 | 19456703900 | 173800 | 173700 | 174000 | 173700 | 205 |
| 481 | 20230802 | 104300 | 19421085200 | 173700 | 173700 | 173800 | 173600 | 693 |
| 482 | 20230802 | 104200 | 19300702800 | 173800 | 174000 | 174100 | 173700 | 1938 |
| 483 | 20230802 | 104100 | 18963617900 | 174100 | 174100 | 174300 | 174000 | 1159 |
| 484 | 20230802 | 104000 | 18761837100 | 174100 | 174200 | 174300 | 174100 | 679 |
| 485 | 20230802 | 103900 | 18643569900 | 174200 | 174400 | 174500 | 174200 | 637 |
| 486 | 20230802 | 103800 | 18532529500 | 174500 | 174600 | 174600 | 174400 | 554 |
| 487 | 20230802 | 103700 | 18435874500 | 174500 | 174600 | 174800 | 174500 | 476 |
| 488 | 20230802 | 103600 | 18352782800 | 174600 | 174300 | 174800 | 174300 | 1123 |
| 489 | 20230802 | 103500 | 18156851200 | 174400 | 174500 | 174600 | 174300 | 632 |
| 490 | 20230802 | 103400 | 18046596700 | 174600 | 174500 | 174700 | 174500 | 731 |
| 491 | 20230802 | 103300 | 17918965100 | 174500 | 174600 | 174700 | 174500 | 348 |
| 492 | 20230802 | 103200 | 17858204500 | 174600 | 174700 | 174800 | 174600 | 249 |
| 493 | 20230802 | 103100 | 17814709600 | 174700 | 174800 | 174800 | 174500 | 517 |
| 494 | 20230802 | 103000 | 17724421800 | 174800 | 175000 | 175100 | 174700 | 464 |
| 495 | 20230802 | 102900 | 17643259900 | 175000 | 175100 | 175100 | 175000 | 84 |
| 496 | 20230802 | 102800 | 17628554900 | 175100 | 175400 | 175400 | 175000 | 160 |
| 497 | 20230802 | 102700 | 17600530300 | 175400 | 174900 | 175700 | 174900 | 149 |
| 498 | 20230802 | 102600 | 17574446900 | 174900 | 175000 | 175900 | 174900 | 760 |
| 499 | 20230802 | 102500 | 17441300700 | 175100 | 175100 | 175100 | 174900 | 659 |
| 500 | 20230802 | 102400 | 17325986700 | 175100 | 175300 | 175300 | 175000 | 294 |
| 501 | 20230802 | 102300 | 17274489100 | 175200 | 175100 | 175300 | 175000 | 188 |
| 502 | 20230802 | 102200 | 17241561400 | 175100 | 176000 | 176000 | 174500 | 221 |
| 503 | 20230802 | 102100 | 17202923800 | 175800 | 175000 | 176000 | 174400 | 2346 |
| 504 | 20230802 | 102000 | 16792437000 | 175000 | 175500 | 175500 | 175000 | 1024 |
| 505 | 20230802 | 101900 | 16613163200 | 175300 | 175500 | 175500 | 175300 | 469 |
| 506 | 20230802 | 101800 | 16530896900 | 175600 | 175400 | 175900 | 175400 | 496 |
| 507 | 20230802 | 101700 | 16443852100 | 175300 | 175400 | 175500 | 175200 | 696 |
| 508 | 20230802 | 101600 | 16321838800 | 175300 | 175600 | 175600 | 175300 | 695 |
| 509 | 20230802 | 101500 | 16199876300 | 175500 | 176000 | 176000 | 175500 | 1242 |
| 510 | 20230802 | 101400 | 15981520700 | 176000 | 176400 | 176500 | 176000 | 1111 |
| 511 | 20230802 | 101300 | 15785755400 | 176400 | 176500 | 176500 | 176400 | 304 |
| 512 | 20230802 | 101200 | 15732116200 | 176500 | 176500 | 176500 | 176400 | 195 |
| 513 | 20230802 | 101100 | 15697706000 | 176500 | 176300 | 176500 | 176300 | 305 |
| 514 | 20230802 | 101000 | 15643894300 | 176300 | 176400 | 176500 | 176300 | 775 |
| 515 | 20230802 | 100900 | 15507178800 | 176400 | 176800 | 176800 | 176400 | 1118 |
| 516 | 20230802 | 100800 | 15309824500 | 176600 | 176700 | 176800 | 176600 | 551 |
| 517 | 20230802 | 100700 | 15212465900 | 176700 | 176500 | 176800 | 176500 | 548 |
| 518 | 20230802 | 100600 | 15115679600 | 176500 | 176800 | 176800 | 176500 | 455 |
| 519 | 20230802 | 100500 | 15035322400 | 176900 | 176900 | 177000 | 176800 | 563 |
| 520 | 20230802 | 100400 | 14935731300 | 177000 | 177100 | 177100 | 177000 | 919 |
| 521 | 20230802 | 100300 | 14773062100 | 177100 | 177200 | 177200 | 177100 | 440 |
| 522 | 20230802 | 100200 | 14695120400 | 177200 | 177100 | 177300 | 177100 | 450 |
| 523 | 20230802 | 100100 | 14615384400 | 177100 | 177200 | 177200 | 177000 | 574 |
| 524 | 20230802 | 100000 | 14513724100 | 177200 | 177300 | 177300 | 177200 | 550 |
| 525 | 20230802 | 095900 | 14416257800 | 177200 | 177400 | 177500 | 177200 | 400 |
| 526 | 20230802 | 095800 | 14345323500 | 177500 | 177600 | 178000 | 177300 | 712 |
| 527 | 20230802 | 095700 | 14218874700 | 177700 | 177700 | 177800 | 177500 | 330 |
| 528 | 20230802 | 095600 | 14160242600 | 177700 | 177900 | 178000 | 177700 | 360 |
| 529 | 20230802 | 095500 | 14096197100 | 178100 | 178000 | 178100 | 177800 | 664 |
| 530 | 20230802 | 095400 | 13978013100 | 178100 | 178400 | 178500 | 177700 | 2958 |
| 531 | 20230802 | 095300 | 13450734000 | 178400 | 178000 | 178400 | 178000 | 1642 |
| 532 | 20230802 | 095200 | 13157952900 | 178100 | 178000 | 178200 | 178000 | 388 |
| 533 | 20230802 | 095100 | 13088859200 | 178100 | 177900 | 178100 | 177800 | 1258 |
| 534 | 20230802 | 095000 | 12864930700 | 177900 | 177400 | 178000 | 177300 | 1105 |
| 535 | 20230802 | 094900 | 12668333100 | 177400 | 177100 | 177900 | 177100 | 242 |
| 536 | 20230802 | 094800 | 12625402900 | 177200 | 177100 | 177200 | 177000 | 356 |
| 537 | 20230802 | 094700 | 12562365700 | 177100 | 178300 | 178300 | 177000 | 1331 |
| 538 | 20230802 | 094600 | 12325592100 | 178300 | 178000 | 178400 | 178000 | 2278 |
| 539 | 20230802 | 094500 | 11919765000 | 178100 | 178000 | 178100 | 177800 | 1345 |
| 540 | 20230802 | 094400 | 11680357300 | 177900 | 177300 | 178000 | 177300 | 3673 |
| 541 | 20230802 | 094300 | 11027163400 | 177300 | 176500 | 177300 | 176400 | 1940 |
| 542 | 20230802 | 094200 | 10683791700 | 176300 | 176100 | 176500 | 176100 | 298 |
| 543 | 20230802 | 094100 | 10631242000 | 176100 | 176100 | 176500 | 176000 | 259 |
| 544 | 20230802 | 094000 | 10585599600 | 176100 | 176400 | 176600 | 176000 | 1568 |
| 545 | 20230802 | 093900 | 10309294600 | 176400 | 176700 | 176900 | 176300 | 720 |
| 546 | 20230802 | 093800 | 10182206500 | 176700 | 176600 | 176800 | 176500 | 752 |
| 547 | 20230802 | 093700 | 10049365400 | 176500 | 176400 | 176600 | 176400 | 661 |
| 548 | 20230802 | 093600 | 9932696200 | 176400 | 176400 | 176400 | 176200 | 432 |
| 549 | 20230802 | 093500 | 9856518300 | 176400 | 176000 | 176400 | 175900 | 309 |
| 550 | 20230802 | 093400 | 9802113200 | 176000 | 176200 | 176200 | 175800 | 147 |
| 551 | 20230802 | 093300 | 9776253400 | 175900 | 175800 | 176500 | 175700 | 365 |
| 552 | 20230802 | 093200 | 9711928000 | 176200 | 176100 | 176200 | 175700 | 677 |
| 553 | 20230802 | 093100 | 9592734100 | 176100 | 175600 | 176100 | 175300 | 1642 |
| 554 | 20230802 | 093000 | 9304161200 | 175400 | 175600 | 175600 | 175300 | 1011 |
| 555 | 20230802 | 092900 | 9126720300 | 175600 | 175600 | 175700 | 175500 | 420 |
| 556 | 20230802 | 092800 | 9052964100 | 175600 | 175900 | 176000 | 175600 | 270 |
| 557 | 20230802 | 092700 | 9005502000 | 175700 | 176100 | 176100 | 175600 | 448 |
| 558 | 20230802 | 092600 | 8926707300 | 176100 | 176100 | 176200 | 175700 | 1041 |
| 559 | 20230802 | 092500 | 8743499700 | 176100 | 175800 | 176200 | 175800 | 508 |
| 560 | 20230802 | 092400 | 8654102200 | 175800 | 174900 | 175900 | 174800 | 899 |
| 561 | 20230802 | 092300 | 8496382700 | 174900 | 174900 | 175600 | 174700 | 1384 |
| 562 | 20230802 | 092200 | 8254461300 | 174900 | 175500 | 175900 | 174700 | 383 |
| 563 | 20230802 | 092100 | 8187272800 | 175500 | 174900 | 176100 | 174400 | 1711 |
| 564 | 20230802 | 092000 | 7888163200 | 174900 | 175500 | 175500 | 174900 | 702 |
| 565 | 20230802 | 091900 | 7765227700 | 175400 | 176000 | 176000 | 175100 | 1646 |
| 566 | 20230802 | 091800 | 7476090400 | 175900 | 176600 | 176600 | 175900 | 2463 |
| 567 | 20230802 | 091700 | 7042147200 | 176600 | 176200 | 176700 | 176200 | 502 |
| 568 | 20230802 | 091600 | 6953558900 | 176700 | 176800 | 177300 | 175900 | 2550 |
| 569 | 20230802 | 091500 | 6504087400 | 177400 | 177800 | 177900 | 176700 | 2034 |
| 570 | 20230802 | 091400 | 6143217700 | 177900 | 177600 | 177900 | 177600 | 2248 |
| 571 | 20230802 | 091300 | 5743496900 | 177600 | 176300 | 178000 | 176300 | 2244 |
| 572 | 20230802 | 091200 | 5345777600 | 176200 | 174700 | 176300 | 174700 | 3939 |
| 573 | 20230802 | 091100 | 4654944100 | 174700 | 174400 | 174900 | 174400 | 556 |
| 574 | 20230802 | 091000 | 4557835900 | 174400 | 173800 | 174400 | 173700 | 1353 |
| 575 | 20230802 | 090900 | 4322358000 | 173700 | 173700 | 173900 | 173700 | 695 |
| 576 | 20230802 | 090800 | 4201589300 | 173800 | 173700 | 173900 | 173700 | 662 |
| 577 | 20230802 | 090700 | 4086538900 | 173700 | 173700 | 174300 | 173600 | 1591 |
| 578 | 20230802 | 090600 | 3809825100 | 174000 | 174200 | 174200 | 173600 | 2155 |
| 579 | 20230802 | 090500 | 3435047100 | 174100 | 174000 | 174400 | 174000 | 1346 |
| 580 | 20230802 | 090400 | 3200643800 | 174000 | 174200 | 174200 | 173600 | 698 |
| 581 | 20230802 | 090300 | 3079231100 | 173700 | 173800 | 174300 | 173600 | 1169 |
| 582 | 20230802 | 090200 | 2876072800 | 173800 | 172400 | 173800 | 171900 | 7045 |
| 583 | 20230802 | 090100 | 1659415200 | 172400 | 171500 | 172500 | 170700 | 2763 |
| 584 | 20230802 | 090000 | 1184746500 | 170700 | 172000 | 172000 | 170600 | 6856 |