34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 3 | 20230802 | 184800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 4 | 20230802 | 184700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 5 | 20230802 | 184600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 6 | 20230802 | 184500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 7 | 20230802 | 184400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 8 | 20230802 | 184300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 9 | 20230802 | 184200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 10 | 20230802 | 184100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 11 | 20230802 | 184000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 12 | 20230802 | 183900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 13 | 20230802 | 183800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 14 | 20230802 | 183700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 15 | 20230802 | 183600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 16 | 20230802 | 183500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 17 | 20230802 | 183400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 18 | 20230802 | 183300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 19 | 20230802 | 183200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 20 | 20230802 | 183100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 21 | 20230802 | 183000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 22 | 20230802 | 182900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 23 | 20230802 | 182800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 24 | 20230802 | 182700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 25 | 20230802 | 182600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 26 | 20230802 | 182500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 27 | 20230802 | 182400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 28 | 20230802 | 182300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 29 | 20230802 | 182200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 30 | 20230802 | 182100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 31 | 20230802 | 182000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 32 | 20230802 | 181900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 33 | 20230802 | 181800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 34 | 20230802 | 181700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 35 | 20230802 | 181600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 36 | 20230802 | 181500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 37 | 20230802 | 181400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 38 | 20230802 | 181300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 39 | 20230802 | 181200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 40 | 20230802 | 181100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 41 | 20230802 | 181000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 42 | 20230802 | 180900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 43 | 20230802 | 180800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 44 | 20230802 | 180700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 45 | 20230802 | 180600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 46 | 20230802 | 180500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 47 | 20230802 | 180400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 48 | 20230802 | 180300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 49 | 20230802 | 180200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 50 | 20230802 | 180100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 51 | 20230802 | 180000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 52 | 20230802 | 175900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 53 | 20230802 | 175800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 54 | 20230802 | 175700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 55 | 20230802 | 175600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 56 | 20230802 | 175500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 57 | 20230802 | 175400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 58 | 20230802 | 175300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 59 | 20230802 | 175200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 60 | 20230802 | 175100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 61 | 20230802 | 175000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 62 | 20230802 | 174900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 63 | 20230802 | 174800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 64 | 20230802 | 174700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 65 | 20230802 | 174600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 66 | 20230802 | 174500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 67 | 20230802 | 174400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 68 | 20230802 | 174300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 69 | 20230802 | 174200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 70 | 20230802 | 174100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 71 | 20230802 | 174000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 72 | 20230802 | 173900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 73 | 20230802 | 173800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 74 | 20230802 | 173700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 75 | 20230802 | 173600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 76 | 20230802 | 173500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 77 | 20230802 | 173400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 78 | 20230802 | 173300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 79 | 20230802 | 173200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 80 | 20230802 | 173100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 81 | 20230802 | 173000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 82 | 20230802 | 172900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 83 | 20230802 | 172800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 84 | 20230802 | 172700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 85 | 20230802 | 172600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 86 | 20230802 | 172500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 87 | 20230802 | 172400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 88 | 20230802 | 172300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 89 | 20230802 | 172200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 90 | 20230802 | 172100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 91 | 20230802 | 172000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 92 | 20230802 | 171900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 93 | 20230802 | 171800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 94 | 20230802 | 171700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 95 | 20230802 | 171600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 96 | 20230802 | 171500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 97 | 20230802 | 171400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 98 | 20230802 | 171300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 99 | 20230802 | 171200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 100 | 20230802 | 171100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 101 | 20230802 | 171000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 102 | 20230802 | 170900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 103 | 20230802 | 170800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 104 | 20230802 | 170700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 105 | 20230802 | 170600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 106 | 20230802 | 170500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 107 | 20230802 | 170400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 108 | 20230802 | 170300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 109 | 20230802 | 170200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 110 | 20230802 | 170100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 111 | 20230802 | 170000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 112 | 20230802 | 165900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 113 | 20230802 | 165800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 114 | 20230802 | 165700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 115 | 20230802 | 165600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 116 | 20230802 | 165500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 117 | 20230802 | 165400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 118 | 20230802 | 165300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 119 | 20230802 | 165200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 120 | 20230802 | 165100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 121 | 20230802 | 165000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 122 | 20230802 | 164900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 123 | 20230802 | 164800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 124 | 20230802 | 164700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 125 | 20230802 | 164600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 126 | 20230802 | 164500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 127 | 20230802 | 164400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 128 | 20230802 | 164300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 129 | 20230802 | 164200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 130 | 20230802 | 164100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 131 | 20230802 | 164000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 132 | 20230802 | 163900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 133 | 20230802 | 163800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 134 | 20230802 | 163700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 135 | 20230802 | 163600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 136 | 20230802 | 163500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 137 | 20230802 | 163400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 138 | 20230802 | 163300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 139 | 20230802 | 163200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 140 | 20230802 | 163100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 141 | 20230802 | 163000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 142 | 20230802 | 162900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 143 | 20230802 | 162800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 144 | 20230802 | 162700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 145 | 20230802 | 162600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 146 | 20230802 | 162500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 147 | 20230802 | 162400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 148 | 20230802 | 162300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 149 | 20230802 | 162200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 150 | 20230802 | 162100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 151 | 20230802 | 162000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 152 | 20230802 | 161900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 153 | 20230802 | 161800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 154 | 20230802 | 161700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 155 | 20230802 | 161600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 156 | 20230802 | 161500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 157 | 20230802 | 161400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 158 | 20230802 | 161300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 159 | 20230802 | 161200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 160 | 20230802 | 161100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 161 | 20230802 | 161000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 162 | 20230802 | 160900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 163 | 20230802 | 160800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 164 | 20230802 | 160700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 165 | 20230802 | 160600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 166 | 20230802 | 160500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 167 | 20230802 | 160400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 168 | 20230802 | 160300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 169 | 20230802 | 160200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 170 | 20230802 | 160100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 171 | 20230802 | 160000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 172 | 20230802 | 155900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 173 | 20230802 | 155800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 174 | 20230802 | 155700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 175 | 20230802 | 155600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 176 | 20230802 | 155500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 177 | 20230802 | 155400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 178 | 20230802 | 155300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 179 | 20230802 | 155200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 180 | 20230802 | 155100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 181 | 20230802 | 155000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 182 | 20230802 | 154900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 183 | 20230802 | 154800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 184 | 20230802 | 154700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 185 | 20230802 | 154600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 186 | 20230802 | 154500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 187 | 20230802 | 154400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 188 | 20230802 | 154300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 189 | 20230802 | 154200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 190 | 20230802 | 154100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 191 | 20230802 | 154000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 192 | 20230802 | 153900 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 193 | 20230802 | 153800 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 194 | 20230802 | 153700 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 195 | 20230802 | 153600 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 196 | 20230802 | 153500 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 197 | 20230802 | 153400 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 198 | 20230802 | 153300 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 199 | 20230802 | 153200 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 200 | 20230802 | 153100 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 201 | 20230802 | 153000 | 33929086300 | 122300 | 122300 | 122300 | 122300 | 12178 |
| 202 | 20230802 | 152900 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 203 | 20230802 | 152800 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 204 | 20230802 | 152700 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 205 | 20230802 | 152600 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 206 | 20230802 | 152500 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 207 | 20230802 | 152400 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 208 | 20230802 | 152300 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 209 | 20230802 | 152200 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 210 | 20230802 | 152100 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 211 | 20230802 | 152000 | 32439716900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 212 | 20230802 | 151900 | 32439716900 | 122200 | 122300 | 122400 | 122200 | 1222 |
| 213 | 20230802 | 151800 | 32290331000 | 122300 | 122300 | 122300 | 122200 | 236 |
| 214 | 20230802 | 151700 | 32261484800 | 122200 | 122300 | 122300 | 122200 | 483 |
| 215 | 20230802 | 151600 | 32202428300 | 122300 | 122300 | 122300 | 122200 | 247 |
| 216 | 20230802 | 151500 | 32172233200 | 122200 | 122200 | 122300 | 122200 | 467 |
| 217 | 20230802 | 151400 | 32115146100 | 122400 | 122100 | 122400 | 122000 | 1752 |
| 218 | 20230802 | 151300 | 31900978600 | 122100 | 122000 | 122200 | 122000 | 1075 |
| 219 | 20230802 | 151200 | 31769645000 | 122000 | 122100 | 122200 | 122000 | 1182 |
| 220 | 20230802 | 151100 | 31625271200 | 122100 | 122100 | 122200 | 122100 | 421 |
| 221 | 20230802 | 151000 | 31573832600 | 122200 | 122200 | 122300 | 122100 | 1306 |
| 222 | 20230802 | 150900 | 31414228700 | 122300 | 122300 | 122300 | 122200 | 130 |
| 223 | 20230802 | 150800 | 31398333900 | 122200 | 122200 | 122300 | 122200 | 364 |
| 224 | 20230802 | 150700 | 31353818800 | 122300 | 122200 | 122300 | 122200 | 202 |
| 225 | 20230802 | 150600 | 31329131400 | 122300 | 122300 | 122300 | 122200 | 167 |
| 226 | 20230802 | 150500 | 31308711000 | 122300 | 122200 | 122300 | 122100 | 407 |
| 227 | 20230802 | 150400 | 31258971300 | 122100 | 122100 | 122200 | 122100 | 226 |
| 228 | 20230802 | 150300 | 31231358300 | 122200 | 122300 | 122300 | 122100 | 434 |
| 229 | 20230802 | 150200 | 31178326400 | 122300 | 122300 | 122500 | 122000 | 444 |
| 230 | 20230802 | 150100 | 31124069600 | 122200 | 122500 | 122500 | 122000 | 719 |
| 231 | 20230802 | 150000 | 31036197100 | 122500 | 122000 | 122500 | 122000 | 3165 |
| 232 | 20230802 | 145900 | 30649449500 | 122100 | 122100 | 122200 | 122000 | 560 |
| 233 | 20230802 | 145800 | 30581087200 | 122100 | 122300 | 122300 | 122100 | 453 |
| 234 | 20230802 | 145700 | 30525728000 | 122300 | 122200 | 122300 | 122100 | 260 |
| 235 | 20230802 | 145600 | 30493948800 | 122300 | 122300 | 122300 | 122200 | 741 |
| 236 | 20230802 | 145500 | 30403366300 | 122300 | 122300 | 122300 | 122200 | 78 |
| 237 | 20230802 | 145400 | 30393831800 | 122300 | 122300 | 122300 | 122200 | 268 |
| 238 | 20230802 | 145300 | 30361058500 | 122300 | 122100 | 122300 | 122100 | 211 |
| 239 | 20230802 | 145200 | 30335262600 | 122200 | 122300 | 122300 | 122200 | 349 |
| 240 | 20230802 | 145100 | 30292611400 | 122200 | 122300 | 122400 | 122200 | 165 |
| 241 | 20230802 | 145000 | 30272430200 | 122200 | 122400 | 122500 | 122200 | 795 |
| 242 | 20230802 | 144900 | 30175157800 | 122400 | 122400 | 122400 | 122300 | 203 |
| 243 | 20230802 | 144800 | 30150311900 | 122300 | 122300 | 122400 | 122100 | 1406 |
| 244 | 20230802 | 144700 | 29978481000 | 122400 | 122300 | 122500 | 122300 | 181 |
| 245 | 20230802 | 144600 | 29956327600 | 122400 | 122500 | 122500 | 122300 | 493 |
| 246 | 20230802 | 144500 | 29895972400 | 122400 | 122400 | 122500 | 122400 | 621 |
| 247 | 20230802 | 144400 | 29819919800 | 122400 | 122500 | 122500 | 122300 | 239 |
| 248 | 20230802 | 144300 | 29790663500 | 122500 | 122500 | 122500 | 122300 | 380 |
| 249 | 20230802 | 144200 | 29744149500 | 122400 | 122600 | 122700 | 122200 | 2435 |
| 250 | 20230802 | 144100 | 29445782000 | 122600 | 122500 | 122700 | 122500 | 234 |
| 251 | 20230802 | 144000 | 29417090900 | 122500 | 122100 | 122600 | 122100 | 1549 |
| 252 | 20230802 | 143900 | 29227565300 | 122200 | 122200 | 122200 | 122100 | 241 |
| 253 | 20230802 | 143800 | 29198126200 | 122200 | 122200 | 122200 | 122100 | 194 |
| 254 | 20230802 | 143700 | 29174431800 | 122100 | 122100 | 122200 | 122000 | 828 |
| 255 | 20230802 | 143600 | 29073314000 | 122000 | 122000 | 122100 | 122000 | 509 |
| 256 | 20230802 | 143500 | 29011205800 | 122000 | 122000 | 122100 | 122000 | 1087 |
| 257 | 20230802 | 143400 | 28878563300 | 122000 | 122100 | 122100 | 122000 | 163 |
| 258 | 20230802 | 143300 | 28858664600 | 122100 | 122200 | 122200 | 122000 | 642 |
| 259 | 20230802 | 143200 | 28780279200 | 122200 | 122200 | 122200 | 122100 | 203 |
| 260 | 20230802 | 143100 | 28755472800 | 122200 | 122100 | 122200 | 122100 | 617 |
| 261 | 20230802 | 143000 | 28680119000 | 122000 | 122100 | 122100 | 122000 | 50 |
| 262 | 20230802 | 142900 | 28674015600 | 122100 | 122000 | 122100 | 122000 | 162 |
| 263 | 20230802 | 142800 | 28654238800 | 122100 | 122200 | 122200 | 122000 | 585 |
| 264 | 20230802 | 142700 | 28582817200 | 122100 | 122200 | 122200 | 122100 | 252 |
| 265 | 20230802 | 142600 | 28552044600 | 122100 | 122100 | 122200 | 122100 | 141 |
| 266 | 20230802 | 142500 | 28534816200 | 122200 | 122200 | 122200 | 122100 | 473 |
| 267 | 20230802 | 142400 | 28477033500 | 122100 | 122200 | 122200 | 122100 | 516 |
| 268 | 20230802 | 142300 | 28414026800 | 122200 | 122200 | 122200 | 122100 | 163 |
| 269 | 20230802 | 142200 | 28394111100 | 122100 | 122200 | 122200 | 122100 | 216 |
| 270 | 20230802 | 142100 | 28367721100 | 122100 | 122200 | 122200 | 122100 | 247 |
| 271 | 20230802 | 142000 | 28337547200 | 122200 | 122100 | 122200 | 122100 | 392 |
| 272 | 20230802 | 141900 | 28289652800 | 122200 | 122200 | 122200 | 122100 | 131 |
| 273 | 20230802 | 141800 | 28273649300 | 122200 | 122200 | 122200 | 122100 | 172 |
| 274 | 20230802 | 141700 | 28252636300 | 122200 | 122200 | 122200 | 122100 | 187 |
| 275 | 20230802 | 141600 | 28229787900 | 122200 | 122200 | 122200 | 122100 | 105 |
| 276 | 20230802 | 141500 | 28216959700 | 122200 | 122200 | 122200 | 122100 | 156 |
| 277 | 20230802 | 141400 | 28197899500 | 122200 | 122200 | 122200 | 122100 | 499 |
| 278 | 20230802 | 141300 | 28136921900 | 122200 | 122200 | 122200 | 122100 | 173 |
| 279 | 20230802 | 141200 | 28115790000 | 122100 | 122200 | 122200 | 122100 | 183 |
| 280 | 20230802 | 141100 | 28093434100 | 122200 | 122200 | 122200 | 122100 | 144 |
| 281 | 20230802 | 141000 | 28075838000 | 122200 | 122200 | 122200 | 122100 | 79 |
| 282 | 20230802 | 140900 | 28066184400 | 122200 | 122200 | 122200 | 122100 | 161 |
| 283 | 20230802 | 140800 | 28046512700 | 122100 | 122200 | 122400 | 122100 | 730 |
| 284 | 20230802 | 140700 | 27957272000 | 122100 | 122100 | 122200 | 122000 | 781 |
| 285 | 20230802 | 140600 | 27861900500 | 122100 | 122100 | 122100 | 122000 | 273 |
| 286 | 20230802 | 140500 | 27828568500 | 122100 | 122000 | 122100 | 122000 | 98 |
| 287 | 20230802 | 140400 | 27816608100 | 122100 | 122100 | 122100 | 122000 | 594 |
| 288 | 20230802 | 140300 | 27744105700 | 122100 | 122100 | 122100 | 122000 | 604 |
| 289 | 20230802 | 140200 | 27670390100 | 122000 | 122100 | 122100 | 122000 | 187 |
| 290 | 20230802 | 140100 | 27647573900 | 122100 | 122100 | 122100 | 122000 | 226 |
| 291 | 20230802 | 140000 | 27619979500 | 122100 | 122100 | 122200 | 122000 | 471 |
| 292 | 20230802 | 135900 | 27562469300 | 122100 | 122200 | 122200 | 122100 | 58 |
| 293 | 20230802 | 135800 | 27555382900 | 122300 | 122300 | 122300 | 122200 | 218 |
| 294 | 20230802 | 135700 | 27528729200 | 122300 | 122100 | 122300 | 121900 | 2148 |
| 295 | 20230802 | 135600 | 27266320200 | 122300 | 122000 | 122400 | 122000 | 2543 |
| 296 | 20230802 | 135500 | 26955592600 | 121900 | 121800 | 122000 | 121800 | 387 |
| 297 | 20230802 | 135400 | 26908410400 | 121900 | 121900 | 122000 | 121800 | 369 |
| 298 | 20230802 | 135300 | 26863424700 | 121900 | 122100 | 122200 | 121800 | 1308 |
| 299 | 20230802 | 135200 | 26703829400 | 122100 | 121700 | 122100 | 121700 | 781 |
| 300 | 20230802 | 135100 | 26608678900 | 121700 | 121800 | 121800 | 121600 | 2986 |
| 301 | 20230802 | 135000 | 26245358800 | 121700 | 121800 | 121800 | 121700 | 450 |
| 302 | 20230802 | 134900 | 26190550700 | 121800 | 121900 | 121900 | 121700 | 1065 |
| 303 | 20230802 | 134800 | 26060797600 | 121900 | 121800 | 121900 | 121800 | 524 |
| 304 | 20230802 | 134700 | 25996962500 | 121800 | 121900 | 121900 | 121800 | 267 |
| 305 | 20230802 | 134600 | 25964427400 | 121900 | 121900 | 121900 | 121800 | 210 |
| 306 | 20230802 | 134500 | 25938837500 | 121900 | 121900 | 122000 | 121800 | 323 |
| 307 | 20230802 | 134400 | 25899461800 | 121900 | 122000 | 122000 | 121900 | 395 |
| 308 | 20230802 | 134300 | 25851288700 | 122000 | 122000 | 122000 | 121900 | 758 |
| 309 | 20230802 | 134200 | 25758875900 | 121900 | 122000 | 122100 | 121900 | 136 |
| 310 | 20230802 | 134100 | 25742287100 | 122000 | 122000 | 122100 | 121900 | 1233 |
| 311 | 20230802 | 134000 | 25591826300 | 122100 | 121900 | 122100 | 121900 | 411 |
| 312 | 20230802 | 133900 | 25541676900 | 122000 | 122100 | 122100 | 122000 | 1309 |
| 313 | 20230802 | 133800 | 25381973500 | 122000 | 122200 | 122200 | 122000 | 729 |
| 314 | 20230802 | 133700 | 25292968900 | 122200 | 122300 | 122300 | 122200 | 385 |
| 315 | 20230802 | 133600 | 25245908500 | 122300 | 122100 | 122300 | 122100 | 673 |
| 316 | 20230802 | 133500 | 25163690300 | 122200 | 122200 | 122200 | 122100 | 216 |
| 317 | 20230802 | 133400 | 25137297800 | 122200 | 122200 | 122200 | 122100 | 56 |
| 318 | 20230802 | 133300 | 25130454900 | 122200 | 122200 | 122300 | 122100 | 300 |
| 319 | 20230802 | 133200 | 25093807900 | 122300 | 122500 | 122500 | 122300 | 221 |
| 320 | 20230802 | 133100 | 25066752200 | 122500 | 122400 | 122500 | 122400 | 1544 |
| 321 | 20230802 | 133000 | 24877733700 | 122300 | 122500 | 122500 | 122300 | 267 |
| 322 | 20230802 | 132900 | 24845066300 | 122500 | 122400 | 122500 | 122300 | 336 |
| 323 | 20230802 | 132800 | 24803931900 | 122400 | 122400 | 122500 | 122400 | 59 |
| 324 | 20230802 | 132700 | 24796707900 | 122500 | 122600 | 122600 | 122400 | 247 |
| 325 | 20230802 | 132600 | 24766438300 | 122600 | 122400 | 122700 | 122200 | 3474 |
| 326 | 20230802 | 132500 | 24341462300 | 122400 | 122000 | 122500 | 122000 | 1138 |
| 327 | 20230802 | 132400 | 24202225900 | 122000 | 122100 | 122100 | 122000 | 169 |
| 328 | 20230802 | 132300 | 24181594400 | 122100 | 122100 | 122300 | 122000 | 914 |
| 329 | 20230802 | 132200 | 24069918800 | 122200 | 122300 | 122400 | 122200 | 172 |
| 330 | 20230802 | 132100 | 24048883300 | 122400 | 122100 | 122400 | 122100 | 564 |
| 331 | 20230802 | 132000 | 23979947800 | 122200 | 122100 | 122200 | 122100 | 116 |
| 332 | 20230802 | 131900 | 23965773500 | 122100 | 122200 | 122200 | 122100 | 190 |
| 333 | 20230802 | 131800 | 23942557400 | 122100 | 122100 | 122200 | 122100 | 181 |
| 334 | 20230802 | 131700 | 23920452800 | 122100 | 122100 | 122200 | 122100 | 179 |
| 335 | 20230802 | 131600 | 23898596200 | 122200 | 122200 | 122200 | 122100 | 9 |
| 336 | 20230802 | 131500 | 23897496700 | 122100 | 122200 | 122200 | 122100 | 367 |
| 337 | 20230802 | 131400 | 23852671900 | 122200 | 122300 | 122300 | 122100 | 854 |
| 338 | 20230802 | 131300 | 23748278500 | 122300 | 122400 | 122500 | 122300 | 80 |
| 339 | 20230802 | 131200 | 23738487700 | 122400 | 122400 | 122500 | 122400 | 117 |
| 340 | 20230802 | 131100 | 23724162200 | 122400 | 122500 | 122500 | 122400 | 151 |
| 341 | 20230802 | 131000 | 23705679700 | 122400 | 122400 | 122500 | 122400 | 156 |
| 342 | 20230802 | 130900 | 23686574500 | 122400 | 122400 | 122500 | 122400 | 230 |
| 343 | 20230802 | 130800 | 23658417000 | 122400 | 122500 | 122500 | 122400 | 188 |
| 344 | 20230802 | 130700 | 23635404100 | 122500 | 122500 | 122500 | 122200 | 15 |
| 345 | 20230802 | 130600 | 23633568800 | 122500 | 122300 | 122500 | 122200 | 1275 |
| 346 | 20230802 | 130500 | 23477665300 | 122400 | 122400 | 122400 | 122200 | 404 |
| 347 | 20230802 | 130400 | 23428248100 | 122300 | 122300 | 122400 | 122300 | 463 |
| 348 | 20230802 | 130300 | 23371623100 | 122400 | 122400 | 122400 | 122300 | 98 |
| 349 | 20230802 | 130200 | 23359630900 | 122300 | 122300 | 122300 | 122200 | 222 |
| 350 | 20230802 | 130100 | 23332481500 | 122300 | 122400 | 122400 | 122300 | 142 |
| 351 | 20230802 | 130000 | 23315113200 | 122400 | 122500 | 122500 | 122300 | 145 |
| 352 | 20230802 | 125900 | 23297372700 | 122400 | 122400 | 122500 | 122400 | 87 |
| 353 | 20230802 | 125800 | 23286720100 | 122500 | 122400 | 122500 | 122400 | 56 |
| 354 | 20230802 | 125700 | 23279865400 | 122400 | 122600 | 122600 | 122400 | 253 |
| 355 | 20230802 | 125600 | 23248873700 | 122600 | 122600 | 122600 | 122500 | 831 |
| 356 | 20230802 | 125500 | 23147043100 | 122600 | 122600 | 122700 | 122600 | 51 |
| 357 | 20230802 | 125400 | 23140786100 | 122600 | 122600 | 122600 | 122600 | 97 |
| 358 | 20230802 | 125300 | 23128893900 | 122600 | 122600 | 122700 | 122600 | 99 |
| 359 | 20230802 | 125200 | 23116756300 | 122600 | 122600 | 122600 | 122600 | 111 |
| 360 | 20230802 | 125100 | 23103147700 | 122700 | 122600 | 122700 | 122600 | 647 |
| 361 | 20230802 | 125000 | 23023820300 | 122600 | 122700 | 122800 | 122600 | 471 |
| 362 | 20230802 | 124900 | 22966023200 | 122700 | 122600 | 122700 | 122600 | 534 |
| 363 | 20230802 | 124800 | 22900503700 | 122600 | 122700 | 122700 | 122600 | 121 |
| 364 | 20230802 | 124700 | 22885661900 | 122700 | 122700 | 122800 | 122700 | 275 |
| 365 | 20230802 | 124600 | 22851915600 | 122800 | 122700 | 122800 | 122700 | 72 |
| 366 | 20230802 | 124500 | 22843074100 | 122800 | 122900 | 122900 | 122700 | 403 |
| 367 | 20230802 | 124400 | 22793586100 | 122900 | 122900 | 122900 | 122800 | 87 |
| 368 | 20230802 | 124300 | 22782896800 | 122900 | 122800 | 122900 | 122800 | 248 |
| 369 | 20230802 | 124200 | 22752441600 | 122800 | 122800 | 122900 | 122700 | 513 |
| 370 | 20230802 | 124100 | 22689449700 | 122800 | 122700 | 122800 | 122700 | 592 |
| 371 | 20230802 | 124000 | 22616786900 | 122700 | 122700 | 122700 | 122600 | 15 |
| 372 | 20230802 | 123900 | 22614946500 | 122600 | 122600 | 122600 | 122600 | 44 |
| 373 | 20230802 | 123800 | 22609552100 | 122700 | 122600 | 122700 | 122600 | 409 |
| 374 | 20230802 | 123700 | 22559367900 | 122600 | 122700 | 122800 | 122600 | 47 |
| 375 | 20230802 | 123600 | 22553603800 | 122600 | 122700 | 122800 | 122600 | 732 |
| 376 | 20230802 | 123500 | 22463779400 | 122700 | 122600 | 122700 | 122600 | 388 |
| 377 | 20230802 | 123400 | 22416205100 | 122600 | 122600 | 122600 | 122400 | 82 |
| 378 | 20230802 | 123300 | 22406152100 | 122600 | 122600 | 122600 | 122400 | 51 |
| 379 | 20230802 | 123200 | 22399905900 | 122500 | 122600 | 122600 | 122500 | 1021 |
| 380 | 20230802 | 123100 | 22274769500 | 122600 | 122700 | 122700 | 122600 | 306 |
| 381 | 20230802 | 123000 | 22237223400 | 122700 | 122600 | 122800 | 122600 | 54 |
| 382 | 20230802 | 122900 | 22230601300 | 122600 | 122400 | 122800 | 122300 | 1299 |
| 383 | 20230802 | 122800 | 22071467800 | 122300 | 122300 | 122300 | 122300 | 22 |
| 384 | 20230802 | 122700 | 22068777200 | 122300 | 122400 | 122400 | 122300 | 51 |
| 385 | 20230802 | 122600 | 22062539300 | 122400 | 122400 | 122400 | 122300 | 163 |
| 386 | 20230802 | 122500 | 22042588400 | 122300 | 122300 | 122400 | 122300 | 15 |
| 387 | 20230802 | 122400 | 22040753800 | 122300 | 122500 | 122500 | 122300 | 266 |
| 388 | 20230802 | 122300 | 22008195200 | 122400 | 122500 | 122500 | 122400 | 77 |
| 389 | 20230802 | 122200 | 21998763300 | 122500 | 122400 | 122500 | 122400 | 168 |
| 390 | 20230802 | 122100 | 21978199400 | 122400 | 122600 | 122600 | 122400 | 229 |
| 391 | 20230802 | 122000 | 21950156000 | 122600 | 122500 | 122600 | 122500 | 22 |
| 392 | 20230802 | 121900 | 21947459100 | 122600 | 122400 | 122600 | 122400 | 252 |
| 393 | 20230802 | 121800 | 21916602700 | 122500 | 122300 | 122500 | 122200 | 1265 |
| 394 | 20230802 | 121700 | 21761876100 | 122300 | 122400 | 122400 | 122300 | 167 |
| 395 | 20230802 | 121600 | 21741436800 | 122400 | 122500 | 122500 | 122300 | 592 |
| 396 | 20230802 | 121500 | 21668956700 | 122600 | 122600 | 122600 | 122500 | 541 |
| 397 | 20230802 | 121400 | 21602634700 | 122600 | 122600 | 122600 | 122600 | 314 |
| 398 | 20230802 | 121300 | 21564138300 | 122600 | 122500 | 122600 | 122500 | 132 |
| 399 | 20230802 | 121200 | 21547956800 | 122500 | 122700 | 122700 | 122400 | 244 |
| 400 | 20230802 | 121100 | 21518053500 | 122600 | 122700 | 122700 | 122600 | 66 |
| 401 | 20230802 | 121000 | 21509957600 | 122600 | 122600 | 122700 | 122600 | 238 |
| 402 | 20230802 | 120900 | 21480777800 | 122600 | 122600 | 122600 | 122500 | 134 |
| 403 | 20230802 | 120800 | 21464349500 | 122700 | 122700 | 122700 | 122600 | 14 |
| 404 | 20230802 | 120700 | 21462632900 | 122700 | 122700 | 122700 | 122700 | 685 |
| 405 | 20230802 | 120600 | 21378583400 | 122700 | 122800 | 122800 | 122700 | 387 |
| 406 | 20230802 | 120500 | 21331074400 | 122800 | 122700 | 122800 | 122700 | 128 |
| 407 | 20230802 | 120400 | 21315356600 | 122800 | 122700 | 122800 | 122700 | 11 |
| 408 | 20230802 | 120300 | 21314006100 | 122700 | 122600 | 122700 | 122400 | 912 |
| 409 | 20230802 | 120200 | 21202210500 | 122500 | 122600 | 122600 | 122500 | 2 |
| 410 | 20230802 | 120100 | 21201965400 | 122500 | 122400 | 122500 | 122300 | 1079 |
| 411 | 20230802 | 120000 | 21069889900 | 122400 | 122500 | 122500 | 122400 | 86 |
| 412 | 20230802 | 115900 | 21059362700 | 122500 | 122500 | 122500 | 122400 | 14 |
| 413 | 20230802 | 115800 | 21057648300 | 122400 | 122400 | 122500 | 122400 | 471 |
| 414 | 20230802 | 115700 | 20999989700 | 122200 | 122400 | 122400 | 122200 | 259 |
| 415 | 20230802 | 115600 | 20968327500 | 122400 | 122000 | 122400 | 122000 | 312 |
| 416 | 20230802 | 115500 | 20930185100 | 122200 | 122100 | 122200 | 122000 | 882 |
| 417 | 20230802 | 115400 | 20822437300 | 122100 | 122000 | 122200 | 122000 | 470 |
| 418 | 20230802 | 115300 | 20765036600 | 122100 | 122200 | 122200 | 122000 | 154 |
| 419 | 20230802 | 115200 | 20746232200 | 122200 | 122200 | 122300 | 121900 | 526 |
| 420 | 20230802 | 115100 | 20682021500 | 122200 | 122000 | 122300 | 121900 | 1422 |
| 421 | 20230802 | 115000 | 20508370700 | 121900 | 122000 | 122000 | 121900 | 703 |
| 422 | 20230802 | 114900 | 20422654800 | 122000 | 121900 | 122000 | 121900 | 520 |
| 423 | 20230802 | 114800 | 20359266500 | 121900 | 122000 | 122000 | 121800 | 687 |
| 424 | 20230802 | 114700 | 20275522400 | 122000 | 122000 | 122000 | 121900 | 230 |
| 425 | 20230802 | 114600 | 20247470100 | 121900 | 122000 | 122000 | 121900 | 370 |
| 426 | 20230802 | 114500 | 20202334800 | 122100 | 122100 | 122100 | 122000 | 113 |
| 427 | 20230802 | 114400 | 20188543300 | 122200 | 122100 | 122200 | 122100 | 44 |
| 428 | 20230802 | 114300 | 20183170300 | 122100 | 121900 | 122200 | 121900 | 1373 |
| 429 | 20230802 | 114200 | 20015575200 | 122000 | 122000 | 122000 | 121900 | 1267 |
| 430 | 20230802 | 114100 | 19861104300 | 122000 | 122000 | 122100 | 122000 | 524 |
| 431 | 20230802 | 114000 | 19797171900 | 122000 | 122000 | 122000 | 121900 | 157 |
| 432 | 20230802 | 113900 | 19778018100 | 122000 | 121800 | 122100 | 121800 | 331 |
| 433 | 20230802 | 113800 | 19737641900 | 121800 | 122000 | 122100 | 121800 | 1150 |
| 434 | 20230802 | 113700 | 19597377400 | 121900 | 122000 | 122000 | 121800 | 354 |
| 435 | 20230802 | 113600 | 19554230100 | 121900 | 121900 | 122000 | 121800 | 1512 |
| 436 | 20230802 | 113500 | 19369921300 | 122000 | 122000 | 122100 | 121900 | 3069 |
| 437 | 20230802 | 113400 | 18995513900 | 122000 | 122100 | 122100 | 122000 | 267 |
| 438 | 20230802 | 113300 | 18962930200 | 122100 | 122000 | 122100 | 122000 | 197 |
| 439 | 20230802 | 113200 | 18938883500 | 122100 | 122000 | 122100 | 122000 | 445 |
| 440 | 20230802 | 113100 | 18884566300 | 122000 | 122100 | 122100 | 122000 | 146 |
| 441 | 20230802 | 113000 | 18866752000 | 122100 | 122100 | 122200 | 122000 | 788 |
| 442 | 20230802 | 112900 | 18770502800 | 122200 | 122200 | 122200 | 122100 | 523 |
| 443 | 20230802 | 112800 | 18706640100 | 122200 | 122100 | 122200 | 122100 | 130 |
| 444 | 20230802 | 112700 | 18690754500 | 122200 | 122200 | 122300 | 122100 | 625 |
| 445 | 20230802 | 112600 | 18614411800 | 122300 | 122200 | 122300 | 122200 | 282 |
| 446 | 20230802 | 112500 | 18579947300 | 122200 | 122300 | 122300 | 122200 | 522 |
| 447 | 20230802 | 112400 | 18516110100 | 122300 | 122300 | 122400 | 122300 | 92 |
| 448 | 20230802 | 112300 | 18504858300 | 122300 | 122400 | 122500 | 122300 | 560 |
| 449 | 20230802 | 112200 | 18436306800 | 122500 | 122400 | 122500 | 122400 | 145 |
| 450 | 20230802 | 112100 | 18418552600 | 122400 | 122500 | 122600 | 122400 | 503 |
| 451 | 20230802 | 112000 | 18356954200 | 122600 | 122600 | 122600 | 122600 | 5 |
| 452 | 20230802 | 111900 | 18356341200 | 122600 | 122600 | 122600 | 122400 | 1054 |
| 453 | 20230802 | 111800 | 18227232600 | 122600 | 122500 | 122600 | 122500 | 390 |
| 454 | 20230802 | 111700 | 18179450300 | 122500 | 122400 | 122600 | 122400 | 70 |
| 455 | 20230802 | 111600 | 18170871200 | 122400 | 122700 | 122700 | 122400 | 4515 |
| 456 | 20230802 | 111500 | 17617626000 | 122700 | 122600 | 122700 | 122600 | 451 |
| 457 | 20230802 | 111400 | 17562306000 | 122700 | 122600 | 122700 | 122600 | 251 |
| 458 | 20230802 | 111300 | 17531508500 | 122700 | 122600 | 122700 | 122600 | 109 |
| 459 | 20230802 | 111200 | 17518136000 | 122600 | 122600 | 122700 | 122600 | 610 |
| 460 | 20230802 | 111100 | 17443341700 | 122600 | 122700 | 122700 | 122600 | 410 |
| 461 | 20230802 | 111000 | 17393063100 | 122700 | 122700 | 122800 | 122700 | 270 |
| 462 | 20230802 | 110900 | 17359933300 | 122700 | 122800 | 122800 | 122600 | 36 |
| 463 | 20230802 | 110800 | 17355516000 | 122700 | 122600 | 122800 | 122600 | 294 |
| 464 | 20230802 | 110700 | 17319442200 | 122800 | 122800 | 122800 | 122700 | 948 |
| 465 | 20230802 | 110600 | 17203114100 | 122800 | 122700 | 122800 | 122700 | 86 |
| 466 | 20230802 | 110500 | 17192555100 | 122700 | 122800 | 122900 | 122700 | 367 |
| 467 | 20230802 | 110400 | 17147500100 | 122800 | 122900 | 122900 | 122800 | 85 |
| 468 | 20230802 | 110300 | 17137054800 | 122800 | 122700 | 122900 | 122700 | 650 |
| 469 | 20230802 | 110200 | 17057213200 | 122700 | 122700 | 122800 | 122700 | 355 |
| 470 | 20230802 | 110100 | 17013631600 | 122700 | 122600 | 122700 | 122600 | 658 |
| 471 | 20230802 | 110000 | 16932913800 | 122600 | 122700 | 122700 | 122600 | 78 |
| 472 | 20230802 | 105900 | 16923350700 | 122600 | 122600 | 122700 | 122600 | 131 |
| 473 | 20230802 | 105800 | 16907289800 | 122600 | 122500 | 122600 | 122500 | 614 |
| 474 | 20230802 | 105700 | 16832021300 | 122600 | 122500 | 122600 | 122500 | 650 |
| 475 | 20230802 | 105600 | 16752361200 | 122500 | 122700 | 122700 | 122500 | 2336 |
| 476 | 20230802 | 105500 | 16465986500 | 122600 | 122700 | 122700 | 122600 | 1086 |
| 477 | 20230802 | 105400 | 16332743300 | 122800 | 122600 | 122800 | 122600 | 691 |
| 478 | 20230802 | 105300 | 16247954300 | 122800 | 122800 | 122800 | 122600 | 774 |
| 479 | 20230802 | 105200 | 16152929600 | 122700 | 122700 | 122800 | 122700 | 111 |
| 480 | 20230802 | 105100 | 16139299500 | 122700 | 122700 | 122900 | 122700 | 516 |
| 481 | 20230802 | 105000 | 16075945900 | 122800 | 122700 | 122800 | 122700 | 144 |
| 482 | 20230802 | 104900 | 16058267200 | 122700 | 122700 | 122800 | 122700 | 848 |
| 483 | 20230802 | 104800 | 15954199200 | 122600 | 122600 | 122700 | 122600 | 164 |
| 484 | 20230802 | 104700 | 15934082500 | 122600 | 122700 | 122700 | 122600 | 109 |
| 485 | 20230802 | 104600 | 15920711400 | 122700 | 122700 | 123000 | 122600 | 952 |
| 486 | 20230802 | 104500 | 15803847800 | 122700 | 123000 | 123000 | 122700 | 1003 |
| 487 | 20230802 | 104400 | 15680665600 | 123000 | 122900 | 123000 | 122800 | 650 |
| 488 | 20230802 | 104300 | 15600807600 | 122900 | 122900 | 123000 | 122900 | 301 |
| 489 | 20230802 | 104200 | 15563814000 | 122900 | 123000 | 123000 | 122900 | 639 |
| 490 | 20230802 | 104100 | 15485228000 | 123000 | 123000 | 123100 | 122800 | 896 |
| 491 | 20230802 | 104000 | 15375056400 | 123000 | 122900 | 123100 | 122900 | 289 |
| 492 | 20230802 | 103900 | 15339490300 | 123000 | 122900 | 123100 | 122900 | 382 |
| 493 | 20230802 | 103800 | 15292511200 | 122900 | 123000 | 123000 | 122900 | 48 |
| 494 | 20230802 | 103700 | 15286611200 | 123000 | 122800 | 123000 | 122800 | 485 |
| 495 | 20230802 | 103600 | 15227048900 | 122800 | 122900 | 123000 | 122800 | 266 |
| 496 | 20230802 | 103500 | 15194359900 | 122900 | 122900 | 123000 | 122900 | 689 |
| 497 | 20230802 | 103400 | 15109664200 | 122900 | 122800 | 122900 | 122800 | 934 |
| 498 | 20230802 | 103300 | 14994949000 | 122900 | 122800 | 122900 | 122800 | 197 |
| 499 | 20230802 | 103200 | 14970751400 | 122800 | 122700 | 123100 | 122700 | 1488 |
| 500 | 20230802 | 103100 | 14787924200 | 122600 | 122600 | 122700 | 122600 | 972 |
| 501 | 20230802 | 103000 | 14668665800 | 122600 | 122600 | 122700 | 122600 | 194 |
| 502 | 20230802 | 102900 | 14644868200 | 122700 | 122700 | 122700 | 122600 | 95 |
| 503 | 20230802 | 102800 | 14633218200 | 122700 | 122800 | 122800 | 122600 | 565 |
| 504 | 20230802 | 102700 | 14563910900 | 122600 | 122700 | 122800 | 122600 | 517 |
| 505 | 20230802 | 102600 | 14500457800 | 122700 | 122700 | 122700 | 122700 | 221 |
| 506 | 20230802 | 102500 | 14473341100 | 122800 | 122700 | 122800 | 122700 | 127 |
| 507 | 20230802 | 102400 | 14457756500 | 122700 | 122800 | 123000 | 122700 | 993 |
| 508 | 20230802 | 102300 | 14335779900 | 122800 | 123000 | 123000 | 122700 | 1509 |
| 509 | 20230802 | 102200 | 14150420000 | 123000 | 123000 | 123000 | 122800 | 1422 |
| 510 | 20230802 | 102100 | 13975675800 | 122900 | 122900 | 123100 | 122900 | 47 |
| 511 | 20230802 | 102000 | 13969895100 | 123000 | 122900 | 123100 | 122900 | 355 |
| 512 | 20230802 | 101900 | 13926200000 | 122900 | 122800 | 123200 | 122800 | 768 |
| 513 | 20230802 | 101800 | 13831750800 | 122800 | 122900 | 122900 | 122800 | 91 |
| 514 | 20230802 | 101700 | 13820574400 | 122900 | 122900 | 122900 | 122900 | 60 |
| 515 | 20230802 | 101600 | 13813200400 | 123000 | 122900 | 123000 | 122800 | 162 |
| 516 | 20230802 | 101500 | 13793280700 | 123000 | 123100 | 123100 | 122800 | 264 |
| 517 | 20230802 | 101400 | 13760819600 | 123100 | 123000 | 123100 | 123000 | 325 |
| 518 | 20230802 | 101300 | 13720844200 | 123100 | 122800 | 123100 | 122800 | 809 |
| 519 | 20230802 | 101200 | 13621462400 | 122600 | 122700 | 122700 | 122600 | 150 |
| 520 | 20230802 | 101100 | 13603058200 | 122700 | 122700 | 122900 | 122700 | 529 |
| 521 | 20230802 | 101000 | 13538075200 | 122800 | 122700 | 122800 | 122600 | 841 |
| 522 | 20230802 | 100900 | 13434883800 | 122700 | 122800 | 122900 | 122700 | 617 |
| 523 | 20230802 | 100800 | 13359169600 | 122900 | 122600 | 122900 | 122600 | 1270 |
| 524 | 20230802 | 100700 | 13203303100 | 122700 | 122700 | 122800 | 122600 | 832 |
| 525 | 20230802 | 100600 | 13101262600 | 122800 | 122700 | 122800 | 122600 | 2175 |
| 526 | 20230802 | 100500 | 12834485100 | 122700 | 123000 | 123100 | 122700 | 1807 |
| 527 | 20230802 | 100400 | 12612457900 | 123100 | 123100 | 123200 | 122900 | 1642 |
| 528 | 20230802 | 100300 | 12410451600 | 123000 | 123100 | 123100 | 123000 | 74 |
| 529 | 20230802 | 100200 | 12401348500 | 123000 | 123000 | 123100 | 122900 | 413 |
| 530 | 20230802 | 100100 | 12350535700 | 122900 | 122900 | 123000 | 122900 | 711 |
| 531 | 20230802 | 100000 | 12263144000 | 122900 | 122800 | 122900 | 122800 | 1069 |
| 532 | 20230802 | 095900 | 12131800200 | 122800 | 122800 | 122900 | 122700 | 648 |
| 533 | 20230802 | 095800 | 12052237900 | 122800 | 123100 | 123100 | 122800 | 1454 |
| 534 | 20230802 | 095700 | 11873415100 | 123100 | 123200 | 123300 | 123100 | 1548 |
| 535 | 20230802 | 095600 | 11682759100 | 123400 | 123100 | 123400 | 123100 | 1421 |
| 536 | 20230802 | 095500 | 11507643000 | 123100 | 123100 | 123200 | 122900 | 3321 |
| 537 | 20230802 | 095400 | 11099037800 | 123100 | 123100 | 123200 | 123000 | 603 |
| 538 | 20230802 | 095300 | 11024825600 | 123100 | 123100 | 123300 | 123100 | 2336 |
| 539 | 20230802 | 095200 | 10736965200 | 123200 | 123300 | 123300 | 123100 | 315 |
| 540 | 20230802 | 095100 | 10698163800 | 123300 | 123100 | 123400 | 123100 | 624 |
| 541 | 20230802 | 095000 | 10621297000 | 123200 | 123000 | 123400 | 123000 | 1977 |
| 542 | 20230802 | 094900 | 10377664400 | 123100 | 123200 | 123200 | 123000 | 579 |
| 543 | 20230802 | 094800 | 10306427000 | 123100 | 122900 | 123100 | 122700 | 2462 |
| 544 | 20230802 | 094700 | 10003941600 | 123000 | 122900 | 123100 | 122800 | 1178 |
| 545 | 20230802 | 094600 | 9859088300 | 123000 | 123100 | 123200 | 123000 | 2021 |
| 546 | 20230802 | 094500 | 9610405000 | 123100 | 123200 | 123300 | 123000 | 2678 |
| 547 | 20230802 | 094400 | 9280851100 | 123300 | 123500 | 123500 | 123300 | 411 |
| 548 | 20230802 | 094300 | 9230145300 | 123600 | 123300 | 123700 | 123300 | 861 |
| 549 | 20230802 | 094200 | 9123811300 | 123300 | 123500 | 123600 | 123100 | 2645 |
| 550 | 20230802 | 094100 | 8797397900 | 123400 | 123400 | 123600 | 123100 | 1497 |
| 551 | 20230802 | 094000 | 8612774500 | 123400 | 123400 | 123700 | 123300 | 688 |
| 552 | 20230802 | 093900 | 8527826500 | 123400 | 123500 | 123600 | 123400 | 1119 |
| 553 | 20230802 | 093800 | 8389676700 | 123500 | 123500 | 123600 | 123400 | 733 |
| 554 | 20230802 | 093700 | 8299147700 | 123500 | 123500 | 123500 | 123400 | 391 |
| 555 | 20230802 | 093600 | 8250876600 | 123500 | 123400 | 123500 | 123400 | 117 |
| 556 | 20230802 | 093500 | 8236428800 | 123400 | 123400 | 123500 | 123400 | 366 |
| 557 | 20230802 | 093400 | 8191252000 | 123400 | 123400 | 123400 | 123300 | 539 |
| 558 | 20230802 | 093300 | 8124760700 | 123300 | 123400 | 123400 | 123300 | 96 |
| 559 | 20230802 | 093200 | 8112916700 | 123300 | 123400 | 123500 | 123300 | 472 |
| 560 | 20230802 | 093100 | 8054654000 | 123400 | 123400 | 123400 | 123300 | 154 |
| 561 | 20230802 | 093000 | 8035663000 | 123400 | 123000 | 123800 | 123000 | 3211 |
| 562 | 20230802 | 092900 | 7639939500 | 123000 | 123000 | 123100 | 122900 | 2223 |
| 563 | 20230802 | 092800 | 7366506000 | 123000 | 123200 | 123300 | 123000 | 3702 |
| 564 | 20230802 | 092700 | 6910805100 | 123200 | 123500 | 123500 | 123200 | 1016 |
| 565 | 20230802 | 092600 | 6785524200 | 123500 | 123500 | 123600 | 123500 | 778 |
| 566 | 20230802 | 092500 | 6689436500 | 123500 | 123200 | 123500 | 123200 | 1022 |
| 567 | 20230802 | 092400 | 6563400100 | 123200 | 123300 | 123400 | 123100 | 2636 |
| 568 | 20230802 | 092300 | 6238559900 | 123400 | 123300 | 123500 | 123300 | 448 |
| 569 | 20230802 | 092200 | 6183278500 | 123100 | 123800 | 124200 | 123100 | 2488 |
| 570 | 20230802 | 092100 | 5876111900 | 123700 | 123600 | 124200 | 123600 | 774 |
| 571 | 20230802 | 092000 | 5780347400 | 123500 | 123700 | 123800 | 123500 | 2072 |
| 572 | 20230802 | 091900 | 5524115100 | 123700 | 123800 | 123800 | 123700 | 559 |
| 573 | 20230802 | 091800 | 5454936100 | 123700 | 123800 | 123800 | 123700 | 128 |
| 574 | 20230802 | 091700 | 5439096200 | 123800 | 123900 | 123900 | 123700 | 778 |
| 575 | 20230802 | 091600 | 5342756300 | 123900 | 123900 | 124400 | 123700 | 2362 |
| 576 | 20230802 | 091500 | 5050190200 | 123800 | 123700 | 124400 | 123700 | 1776 |
| 577 | 20230802 | 091400 | 4830059400 | 123700 | 124300 | 124300 | 123500 | 3637 |
| 578 | 20230802 | 091300 | 4379410100 | 124100 | 124700 | 124800 | 124100 | 2497 |
| 579 | 20230802 | 091200 | 4068350000 | 124800 | 124600 | 124800 | 124600 | 1349 |
| 580 | 20230802 | 091100 | 3900177500 | 124600 | 124900 | 124900 | 124500 | 1612 |
| 581 | 20230802 | 091000 | 3699189300 | 124800 | 124500 | 124900 | 124500 | 2656 |
| 582 | 20230802 | 090900 | 3367937000 | 124600 | 124800 | 124900 | 124600 | 1158 |
| 583 | 20230802 | 090800 | 3223501900 | 124800 | 125000 | 125000 | 124800 | 3348 |
| 584 | 20230802 | 090700 | 2805235900 | 124900 | 125000 | 125200 | 124600 | 2421 |
| 585 | 20230802 | 090600 | 2502681500 | 125000 | 124600 | 125100 | 124400 | 2751 |
| 586 | 20230802 | 090500 | 2159236500 | 124600 | 124800 | 124900 | 124300 | 1922 |
| 587 | 20230802 | 090400 | 1919568000 | 124500 | 124000 | 124800 | 123800 | 2291 |
| 588 | 20230802 | 090300 | 1634516900 | 124000 | 123900 | 124000 | 123600 | 3922 |
| 589 | 20230802 | 090200 | 1148640500 | 123900 | 123000 | 123900 | 123000 | 1964 |
| 590 | 20230802 | 090100 | 906120100 | 123000 | 123400 | 123700 | 123000 | 3559 |
| 591 | 20230802 | 090000 | 467614400 | 123400 | 123000 | 123800 | 123000 | 3744 |