35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 3 | 20230802 | 184700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20230802 | 184600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20230802 | 184500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20230802 | 184400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20230802 | 184300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20230802 | 184200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20230802 | 184100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20230802 | 184000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20230802 | 183900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20230802 | 183800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20230802 | 183700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20230802 | 183600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20230802 | 183500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20230802 | 183400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20230802 | 183300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20230802 | 183200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20230802 | 183100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20230802 | 183000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20230802 | 182900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20230802 | 182800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20230802 | 182700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20230802 | 182600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20230802 | 182500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20230802 | 182400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20230802 | 182300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20230802 | 182200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20230802 | 182100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20230802 | 182000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20230802 | 181900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20230802 | 181800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 33 | 20230802 | 181700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20230802 | 181600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20230802 | 181500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20230802 | 181400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20230802 | 181300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20230802 | 181200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20230802 | 181100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20230802 | 181000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20230802 | 180900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20230802 | 180800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20230802 | 180700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20230802 | 180600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20230802 | 180500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20230802 | 180400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20230802 | 180300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20230802 | 180200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20230802 | 180100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20230802 | 180000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20230802 | 175900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20230802 | 175800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20230802 | 175700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20230802 | 175600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20230802 | 175500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20230802 | 175400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20230802 | 175300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20230802 | 175200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20230802 | 175100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20230802 | 175000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20230802 | 174900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20230802 | 174800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 63 | 20230802 | 174700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20230802 | 174600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20230802 | 174500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20230802 | 174400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20230802 | 174300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20230802 | 174200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20230802 | 174100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20230802 | 174000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20230802 | 173900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20230802 | 173800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20230802 | 173700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20230802 | 173600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20230802 | 173500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20230802 | 173400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20230802 | 173300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20230802 | 173200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20230802 | 173100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20230802 | 173000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20230802 | 172900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20230802 | 172800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20230802 | 172700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20230802 | 172600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20230802 | 172500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20230802 | 172400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20230802 | 172300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20230802 | 172200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20230802 | 172100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20230802 | 172000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20230802 | 171900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20230802 | 171800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 93 | 20230802 | 171700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20230802 | 171600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20230802 | 171500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20230802 | 171400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20230802 | 171300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20230802 | 171200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20230802 | 171100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20230802 | 171000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20230802 | 170900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20230802 | 170800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20230802 | 170700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20230802 | 170600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20230802 | 170500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20230802 | 170400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20230802 | 170300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20230802 | 170200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20230802 | 170100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20230802 | 170000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20230802 | 165900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20230802 | 165800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20230802 | 165700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20230802 | 165600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20230802 | 165500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20230802 | 165400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20230802 | 165300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20230802 | 165200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20230802 | 165100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20230802 | 165000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20230802 | 164900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20230802 | 164800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 123 | 20230802 | 164700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20230802 | 164600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20230802 | 164500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20230802 | 164400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20230802 | 164300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20230802 | 164200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20230802 | 164100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20230802 | 164000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20230802 | 163900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20230802 | 163800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20230802 | 163700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20230802 | 163600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20230802 | 163500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20230802 | 163400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20230802 | 163300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20230802 | 163200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20230802 | 163100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20230802 | 163000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20230802 | 162900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20230802 | 162800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20230802 | 162700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20230802 | 162600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20230802 | 162500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20230802 | 162400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20230802 | 162300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20230802 | 162200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20230802 | 162100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20230802 | 162000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20230802 | 161900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20230802 | 161800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 153 | 20230802 | 161700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20230802 | 161600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20230802 | 161500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20230802 | 161400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20230802 | 161300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20230802 | 161200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20230802 | 161100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20230802 | 161000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20230802 | 160900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20230802 | 160800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20230802 | 160700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20230802 | 160600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20230802 | 160500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20230802 | 160400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20230802 | 160300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20230802 | 160200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20230802 | 160100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20230802 | 160000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20230802 | 155900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20230802 | 155800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20230802 | 155700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20230802 | 155600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20230802 | 155500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20230802 | 155400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20230802 | 155300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20230802 | 155200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20230802 | 155100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20230802 | 155000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20230802 | 154900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20230802 | 154800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 183 | 20230802 | 154700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20230802 | 154600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20230802 | 154500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20230802 | 154400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20230802 | 154300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20230802 | 154200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20230802 | 154100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20230802 | 154000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20230802 | 153900 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20230802 | 153800 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20230802 | 153700 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20230802 | 153600 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20230802 | 153500 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20230802 | 153400 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20230802 | 153300 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20230802 | 153200 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20230802 | 153100 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20230802 | 153000 | 458133703800 | 156100 | 156100 | 156100 | 156100 | 35051 |
| 201 | 20230802 | 152900 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 202 | 20230802 | 152800 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 203 | 20230802 | 152700 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 204 | 20230802 | 152600 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 205 | 20230802 | 152500 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 206 | 20230802 | 152400 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 207 | 20230802 | 152300 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 208 | 20230802 | 152200 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 209 | 20230802 | 152100 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 210 | 20230802 | 152000 | 452662242700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 211 | 20230802 | 151900 | 452662242700 | 155200 | 155100 | 155300 | 155000 | 2405 |
| 212 | 20230802 | 151800 | 452289075800 | 155100 | 155100 | 155300 | 155000 | 4622 |
| 213 | 20230802 | 151700 | 451572131400 | 155100 | 155300 | 155300 | 155000 | 1828 |
| 214 | 20230802 | 151600 | 451288573500 | 155300 | 155400 | 155400 | 155100 | 3314 |
| 215 | 20230802 | 151500 | 450774115700 | 155400 | 155700 | 155700 | 155300 | 2703 |
| 216 | 20230802 | 151400 | 450353754000 | 155700 | 155400 | 155700 | 155200 | 5563 |
| 217 | 20230802 | 151300 | 449489445400 | 155400 | 155500 | 155600 | 155100 | 5404 |
| 218 | 20230802 | 151200 | 448649748400 | 155500 | 155500 | 155600 | 155400 | 3275 |
| 219 | 20230802 | 151100 | 448140614500 | 155400 | 155900 | 156000 | 155400 | 4680 |
| 220 | 20230802 | 151000 | 447411979800 | 156000 | 156200 | 156300 | 155900 | 2206 |
| 221 | 20230802 | 150900 | 447067650800 | 156300 | 156200 | 156500 | 156100 | 2534 |
| 222 | 20230802 | 150800 | 446671513500 | 156200 | 156000 | 156200 | 155900 | 2190 |
| 223 | 20230802 | 150700 | 446329702300 | 155900 | 156100 | 156100 | 155800 | 1915 |
| 224 | 20230802 | 150600 | 446031074800 | 156100 | 156000 | 156200 | 156000 | 2128 |
| 225 | 20230802 | 150500 | 445698881000 | 156100 | 155900 | 156100 | 155800 | 3358 |
| 226 | 20230802 | 150400 | 445175371900 | 155800 | 155700 | 155900 | 155600 | 2142 |
| 227 | 20230802 | 150300 | 444841653900 | 155600 | 155500 | 155700 | 155300 | 6118 |
| 228 | 20230802 | 150200 | 443890230600 | 155500 | 155500 | 155600 | 155400 | 4709 |
| 229 | 20230802 | 150100 | 443157950300 | 155600 | 155800 | 155800 | 155500 | 1625 |
| 230 | 20230802 | 150000 | 442905031300 | 155800 | 155800 | 155800 | 155500 | 2365 |
| 231 | 20230802 | 145900 | 442536711000 | 155800 | 155900 | 155900 | 155700 | 2887 |
| 232 | 20230802 | 145800 | 442086952500 | 155800 | 156000 | 156100 | 155800 | 4347 |
| 233 | 20230802 | 145700 | 441408780600 | 156100 | 156400 | 156400 | 156000 | 4792 |
| 234 | 20230802 | 145600 | 440660392100 | 156300 | 156400 | 156400 | 156300 | 1879 |
| 235 | 20230802 | 145500 | 440366547500 | 156300 | 156400 | 156400 | 156300 | 1257 |
| 236 | 20230802 | 145400 | 440169977000 | 156300 | 156400 | 156400 | 156300 | 1774 |
| 237 | 20230802 | 145300 | 439892552700 | 156400 | 156300 | 156400 | 156300 | 1574 |
| 238 | 20230802 | 145200 | 439646393100 | 156400 | 156400 | 156400 | 156300 | 2131 |
| 239 | 20230802 | 145100 | 439313158400 | 156400 | 156300 | 156400 | 156200 | 3105 |
| 240 | 20230802 | 145000 | 438827797800 | 156200 | 156400 | 156500 | 156200 | 3473 |
| 241 | 20230802 | 144900 | 438284777200 | 156300 | 156400 | 156500 | 156300 | 2474 |
| 242 | 20230802 | 144800 | 437897763100 | 156400 | 156400 | 156600 | 156300 | 3338 |
| 243 | 20230802 | 144700 | 437375547000 | 156400 | 156700 | 156800 | 156400 | 5001 |
| 244 | 20230802 | 144600 | 436592453100 | 156800 | 156700 | 156800 | 156600 | 4056 |
| 245 | 20230802 | 144500 | 435956720200 | 156800 | 157000 | 157100 | 156700 | 3380 |
| 246 | 20230802 | 144400 | 435426506900 | 157100 | 157300 | 157400 | 156800 | 4797 |
| 247 | 20230802 | 144300 | 434673233000 | 157200 | 157000 | 157400 | 157000 | 4685 |
| 248 | 20230802 | 144200 | 433936693900 | 157000 | 157400 | 157500 | 157000 | 6058 |
| 249 | 20230802 | 144100 | 432983951200 | 157400 | 157700 | 157700 | 157300 | 3973 |
| 250 | 20230802 | 144000 | 432357989900 | 157700 | 157700 | 157800 | 157500 | 3165 |
| 251 | 20230802 | 143900 | 431858951500 | 157800 | 157600 | 157800 | 157500 | 4350 |
| 252 | 20230802 | 143800 | 431173003500 | 157700 | 157600 | 157900 | 157500 | 6161 |
| 253 | 20230802 | 143700 | 430201345600 | 157500 | 157400 | 157700 | 157200 | 7002 |
| 254 | 20230802 | 143600 | 429098663300 | 157300 | 157000 | 157400 | 156800 | 13657 |
| 255 | 20230802 | 143500 | 426953458200 | 157000 | 156500 | 157000 | 156400 | 7195 |
| 256 | 20230802 | 143400 | 425825427300 | 156500 | 156600 | 156700 | 156400 | 4015 |
| 257 | 20230802 | 143300 | 425196985100 | 156700 | 156700 | 156700 | 156300 | 5262 |
| 258 | 20230802 | 143200 | 424373321200 | 156600 | 156200 | 156700 | 156200 | 4669 |
| 259 | 20230802 | 143100 | 423642977400 | 156300 | 156200 | 156300 | 156100 | 3444 |
| 260 | 20230802 | 143000 | 423104894600 | 156200 | 155900 | 156200 | 155800 | 4188 |
| 261 | 20230802 | 142900 | 422451468300 | 155900 | 155900 | 156000 | 155800 | 6315 |
| 262 | 20230802 | 142800 | 421466685600 | 155900 | 155300 | 156000 | 155300 | 5347 |
| 263 | 20230802 | 142700 | 420634383100 | 155300 | 155200 | 155300 | 155100 | 1938 |
| 264 | 20230802 | 142600 | 420333474600 | 155200 | 155000 | 155200 | 155000 | 1596 |
| 265 | 20230802 | 142500 | 420085900500 | 155100 | 155200 | 155400 | 155100 | 3255 |
| 266 | 20230802 | 142400 | 419580445700 | 155200 | 154900 | 155300 | 154800 | 2723 |
| 267 | 20230802 | 142300 | 419158304300 | 154900 | 154900 | 154900 | 154800 | 2410 |
| 268 | 20230802 | 142200 | 418785062000 | 154900 | 154900 | 155100 | 154800 | 1397 |
| 269 | 20230802 | 142100 | 418568626400 | 154900 | 154800 | 155000 | 154700 | 1993 |
| 270 | 20230802 | 142000 | 418260054700 | 154800 | 154700 | 154800 | 154600 | 1284 |
| 271 | 20230802 | 141900 | 418061399900 | 154600 | 154600 | 154700 | 154500 | 1827 |
| 272 | 20230802 | 141800 | 417778912900 | 154600 | 154300 | 154800 | 154300 | 8610 |
| 273 | 20230802 | 141700 | 416448821500 | 154400 | 154300 | 154400 | 154300 | 1373 |
| 274 | 20230802 | 141600 | 416236903500 | 154300 | 154500 | 154500 | 154300 | 1882 |
| 275 | 20230802 | 141500 | 415946269200 | 154500 | 154700 | 154700 | 154400 | 2971 |
| 276 | 20230802 | 141400 | 415487230700 | 154600 | 154600 | 154700 | 154600 | 1456 |
| 277 | 20230802 | 141300 | 415262020400 | 154700 | 154900 | 154900 | 154600 | 1214 |
| 278 | 20230802 | 141200 | 415074171000 | 154800 | 155000 | 155000 | 154800 | 1976 |
| 279 | 20230802 | 141100 | 414768105500 | 155000 | 155000 | 155200 | 154900 | 1664 |
| 280 | 20230802 | 141000 | 414510113300 | 155000 | 154700 | 155000 | 154600 | 3788 |
| 281 | 20230802 | 140900 | 413924009100 | 154800 | 154900 | 155000 | 154700 | 1766 |
| 282 | 20230802 | 140800 | 413650650000 | 155000 | 155100 | 155100 | 154700 | 2568 |
| 283 | 20230802 | 140700 | 413252887200 | 155000 | 155000 | 155200 | 154900 | 3892 |
| 284 | 20230802 | 140600 | 412649419500 | 155000 | 155000 | 155100 | 154900 | 1647 |
| 285 | 20230802 | 140500 | 412394133700 | 155000 | 154600 | 155000 | 154600 | 4169 |
| 286 | 20230802 | 140400 | 411748701600 | 154700 | 154700 | 154700 | 154300 | 4256 |
| 287 | 20230802 | 140300 | 411090714800 | 154700 | 154500 | 154700 | 154300 | 8660 |
| 288 | 20230802 | 140200 | 409752717000 | 154500 | 154300 | 154500 | 154300 | 5784 |
| 289 | 20230802 | 140100 | 408859611500 | 154400 | 154400 | 154400 | 154300 | 3785 |
| 290 | 20230802 | 140000 | 408275275900 | 154400 | 154100 | 154400 | 154000 | 7330 |
| 291 | 20230802 | 135900 | 407144974100 | 154000 | 154400 | 154400 | 154000 | 5846 |
| 292 | 20230802 | 135800 | 406243990500 | 154400 | 154500 | 154500 | 154300 | 3037 |
| 293 | 20230802 | 135700 | 405775179500 | 154500 | 154700 | 154700 | 154300 | 13191 |
| 294 | 20230802 | 135600 | 403737195700 | 154700 | 154800 | 154900 | 154600 | 6718 |
| 295 | 20230802 | 135500 | 402697687000 | 154900 | 155000 | 155100 | 154800 | 4056 |
| 296 | 20230802 | 135400 | 402069358600 | 155100 | 155400 | 155400 | 155000 | 3951 |
| 297 | 20230802 | 135300 | 401456187400 | 155400 | 155400 | 155400 | 155100 | 3845 |
| 298 | 20230802 | 135200 | 400859196900 | 155400 | 155300 | 155400 | 155300 | 1208 |
| 299 | 20230802 | 135100 | 400671519700 | 155400 | 155100 | 155400 | 155000 | 5291 |
| 300 | 20230802 | 135000 | 399850592100 | 155100 | 155000 | 155200 | 155000 | 6189 |
| 301 | 20230802 | 134900 | 398890926700 | 155000 | 155200 | 155200 | 155000 | 1813 |
| 302 | 20230802 | 134800 | 398609745300 | 155200 | 155300 | 155300 | 155100 | 1123 |
| 303 | 20230802 | 134700 | 398435490200 | 155300 | 155200 | 155300 | 155000 | 9222 |
| 304 | 20230802 | 134600 | 397004832700 | 155200 | 155300 | 155400 | 155100 | 3429 |
| 305 | 20230802 | 134500 | 396472620400 | 155300 | 155600 | 155600 | 155300 | 3175 |
| 306 | 20230802 | 134400 | 395979021800 | 155500 | 155700 | 155800 | 155500 | 3788 |
| 307 | 20230802 | 134300 | 395389288300 | 155800 | 155800 | 155900 | 155700 | 985 |
| 308 | 20230802 | 134200 | 395235783500 | 155800 | 155900 | 156000 | 155700 | 4032 |
| 309 | 20230802 | 134100 | 394607352800 | 155900 | 155900 | 155900 | 155700 | 2875 |
| 310 | 20230802 | 134000 | 394159386700 | 155900 | 156000 | 156000 | 155900 | 1570 |
| 311 | 20230802 | 133900 | 393914573200 | 156000 | 156000 | 156000 | 155800 | 2714 |
| 312 | 20230802 | 133800 | 393491449000 | 155900 | 156000 | 156000 | 155700 | 3037 |
| 313 | 20230802 | 133700 | 393017965700 | 156000 | 155800 | 156100 | 155800 | 5652 |
| 314 | 20230802 | 133600 | 392136379300 | 155900 | 156000 | 156100 | 155700 | 5830 |
| 315 | 20230802 | 133500 | 391227322200 | 156000 | 156000 | 156100 | 156000 | 2255 |
| 316 | 20230802 | 133400 | 390875463500 | 156000 | 156200 | 156200 | 156000 | 1262 |
| 317 | 20230802 | 133300 | 390678467900 | 156200 | 156400 | 156400 | 156100 | 1754 |
| 318 | 20230802 | 133200 | 390404482300 | 156400 | 156300 | 156600 | 156100 | 2462 |
| 319 | 20230802 | 133100 | 390019377000 | 156300 | 156200 | 156300 | 156100 | 6358 |
| 320 | 20230802 | 133000 | 389026420400 | 156300 | 156200 | 156300 | 156100 | 2131 |
| 321 | 20230802 | 132900 | 388693502600 | 156300 | 156300 | 156400 | 156100 | 3750 |
| 322 | 20230802 | 132800 | 388107499100 | 156300 | 156200 | 156400 | 156200 | 1778 |
| 323 | 20230802 | 132700 | 387829617700 | 156300 | 156400 | 156400 | 156200 | 5797 |
| 324 | 20230802 | 132600 | 386923532400 | 156300 | 156400 | 156400 | 156300 | 1249 |
| 325 | 20230802 | 132500 | 386728272400 | 156300 | 156600 | 156600 | 156300 | 2572 |
| 326 | 20230802 | 132400 | 386325930400 | 156600 | 156500 | 156700 | 156500 | 1436 |
| 327 | 20230802 | 132300 | 386101065500 | 156500 | 156500 | 156700 | 156400 | 2249 |
| 328 | 20230802 | 132200 | 385749101800 | 156500 | 156600 | 156900 | 156500 | 1996 |
| 329 | 20230802 | 132100 | 385436366900 | 156700 | 156500 | 156700 | 156400 | 4242 |
| 330 | 20230802 | 132000 | 384772594300 | 156500 | 156800 | 156800 | 156400 | 5540 |
| 331 | 20230802 | 131900 | 383905288200 | 156800 | 157000 | 157000 | 156700 | 812 |
| 332 | 20230802 | 131800 | 383777921000 | 157000 | 156600 | 157000 | 156600 | 4658 |
| 333 | 20230802 | 131700 | 383047651100 | 156600 | 156600 | 156700 | 156500 | 2895 |
| 334 | 20230802 | 131600 | 382594279200 | 156600 | 157000 | 157000 | 156500 | 3543 |
| 335 | 20230802 | 131500 | 382038962700 | 156900 | 157100 | 157100 | 156900 | 1213 |
| 336 | 20230802 | 131400 | 381848533500 | 157100 | 157000 | 157100 | 156900 | 2685 |
| 337 | 20230802 | 131300 | 381426956000 | 157000 | 157000 | 157000 | 156600 | 1648 |
| 338 | 20230802 | 131200 | 381168545700 | 157000 | 157200 | 157200 | 156700 | 3840 |
| 339 | 20230802 | 131100 | 380565963300 | 157200 | 157100 | 157200 | 157000 | 1722 |
| 340 | 20230802 | 131000 | 380295386200 | 157000 | 156800 | 157300 | 156700 | 4110 |
| 341 | 20230802 | 130900 | 379650544200 | 156900 | 156900 | 156900 | 156700 | 1266 |
| 342 | 20230802 | 130800 | 379451981100 | 156900 | 157000 | 157000 | 156800 | 2123 |
| 343 | 20230802 | 130700 | 379118893800 | 157000 | 157300 | 157300 | 156900 | 2865 |
| 344 | 20230802 | 130600 | 378668948700 | 157300 | 157400 | 157500 | 157100 | 4141 |
| 345 | 20230802 | 130500 | 378017712100 | 157400 | 157100 | 157400 | 157000 | 2939 |
| 346 | 20230802 | 130400 | 377555656700 | 157100 | 157300 | 157300 | 157000 | 1646 |
| 347 | 20230802 | 130300 | 377297017500 | 157300 | 157000 | 157300 | 156900 | 4157 |
| 348 | 20230802 | 130200 | 376643778900 | 157000 | 156900 | 157000 | 156800 | 1986 |
| 349 | 20230802 | 130100 | 376332100100 | 156900 | 156700 | 156900 | 156700 | 1882 |
| 350 | 20230802 | 130000 | 376036923000 | 156800 | 156800 | 156800 | 156600 | 1178 |
| 351 | 20230802 | 125900 | 375852285300 | 156800 | 156700 | 156800 | 156600 | 2385 |
| 352 | 20230802 | 125800 | 375478603400 | 156700 | 156700 | 156800 | 156600 | 1016 |
| 353 | 20230802 | 125700 | 375319405600 | 156800 | 156800 | 156900 | 156700 | 801 |
| 354 | 20230802 | 125600 | 375193773400 | 156900 | 156400 | 156900 | 156400 | 2596 |
| 355 | 20230802 | 125500 | 374787275100 | 156500 | 156700 | 156700 | 156400 | 2425 |
| 356 | 20230802 | 125400 | 374407650800 | 156700 | 156500 | 156700 | 156400 | 1807 |
| 357 | 20230802 | 125300 | 374124731000 | 156500 | 156400 | 156500 | 156300 | 1866 |
| 358 | 20230802 | 125200 | 373832814400 | 156400 | 156400 | 156500 | 156300 | 812 |
| 359 | 20230802 | 125100 | 373705763500 | 156500 | 156300 | 156500 | 156200 | 3293 |
| 360 | 20230802 | 125000 | 373191052500 | 156300 | 156400 | 156400 | 156200 | 2640 |
| 361 | 20230802 | 124900 | 372778463700 | 156500 | 156600 | 156600 | 156500 | 1251 |
| 362 | 20230802 | 124800 | 372582605800 | 156600 | 156700 | 156700 | 156400 | 961 |
| 363 | 20230802 | 124700 | 372432117700 | 156700 | 156500 | 156800 | 156500 | 2098 |
| 364 | 20230802 | 124600 | 372103563200 | 156600 | 156700 | 156900 | 156400 | 2705 |
| 365 | 20230802 | 124500 | 371679876300 | 156700 | 156100 | 156700 | 156100 | 4962 |
| 366 | 20230802 | 124400 | 370903979800 | 156200 | 156100 | 156200 | 156100 | 1027 |
| 367 | 20230802 | 124300 | 370743615300 | 156200 | 156300 | 156300 | 156000 | 3748 |
| 368 | 20230802 | 124200 | 370158474100 | 156200 | 156100 | 156300 | 156100 | 1596 |
| 369 | 20230802 | 124100 | 369909123600 | 156200 | 156400 | 156400 | 156000 | 8063 |
| 370 | 20230802 | 124000 | 368650254900 | 156300 | 156500 | 156500 | 156200 | 24366 |
| 371 | 20230802 | 123900 | 364841812700 | 156500 | 156500 | 156500 | 156400 | 2518 |
| 372 | 20230802 | 123800 | 364447809900 | 156500 | 156500 | 156500 | 156400 | 1720 |
| 373 | 20230802 | 123700 | 364178702500 | 156500 | 156800 | 156900 | 156500 | 4120 |
| 374 | 20230802 | 123600 | 363533222800 | 156800 | 156800 | 157000 | 156700 | 4236 |
| 375 | 20230802 | 123500 | 362868814100 | 156800 | 156700 | 156800 | 156600 | 2859 |
| 376 | 20230802 | 123400 | 362420728700 | 156700 | 156700 | 156700 | 156500 | 5701 |
| 377 | 20230802 | 123300 | 361528025600 | 156600 | 156900 | 156900 | 156600 | 3136 |
| 378 | 20230802 | 123200 | 361036391200 | 156800 | 156900 | 156900 | 156800 | 1262 |
| 379 | 20230802 | 123100 | 360838408400 | 156900 | 156800 | 156900 | 156700 | 1348 |
| 380 | 20230802 | 123000 | 360626951900 | 156700 | 156800 | 156900 | 156700 | 2792 |
| 381 | 20230802 | 122900 | 360189164500 | 156800 | 156700 | 156800 | 156600 | 3396 |
| 382 | 20230802 | 122800 | 359656918200 | 156700 | 156600 | 156700 | 156500 | 3138 |
| 383 | 20230802 | 122700 | 359165364500 | 156600 | 156500 | 156600 | 156500 | 3418 |
| 384 | 20230802 | 122600 | 358630137600 | 156600 | 156700 | 156700 | 156500 | 2039 |
| 385 | 20230802 | 122500 | 358310807400 | 156600 | 156700 | 156700 | 156600 | 1132 |
| 386 | 20230802 | 122400 | 358133443100 | 156700 | 156700 | 156700 | 156600 | 1690 |
| 387 | 20230802 | 122300 | 357868642600 | 156600 | 156800 | 156800 | 156600 | 1245 |
| 388 | 20230802 | 122200 | 357673543700 | 156800 | 156400 | 156800 | 156300 | 10926 |
| 389 | 20230802 | 122100 | 355964384200 | 156400 | 156400 | 156600 | 156300 | 4971 |
| 390 | 20230802 | 122000 | 355186597100 | 156500 | 156700 | 156700 | 156400 | 8488 |
| 391 | 20230802 | 121900 | 353858021300 | 156700 | 156900 | 156900 | 156700 | 1983 |
| 392 | 20230802 | 121800 | 353547196400 | 156800 | 157000 | 157000 | 156800 | 2046 |
| 393 | 20230802 | 121700 | 353226239000 | 157000 | 157000 | 157200 | 156700 | 4508 |
| 394 | 20230802 | 121600 | 352518507500 | 156900 | 157000 | 157200 | 156800 | 8186 |
| 395 | 20230802 | 121500 | 351233651300 | 156900 | 157300 | 157300 | 156900 | 8287 |
| 396 | 20230802 | 121400 | 349932043600 | 157300 | 157300 | 157400 | 157200 | 2603 |
| 397 | 20230802 | 121300 | 349522694400 | 157200 | 157400 | 157500 | 157100 | 10508 |
| 398 | 20230802 | 121200 | 347870277100 | 157400 | 157800 | 157800 | 157400 | 11862 |
| 399 | 20230802 | 121100 | 346001561900 | 157800 | 157900 | 157900 | 157700 | 3410 |
| 400 | 20230802 | 121000 | 345463475800 | 157900 | 157700 | 157900 | 157700 | 1822 |
| 401 | 20230802 | 120900 | 345175937500 | 157800 | 158100 | 158100 | 157700 | 1532 |
| 402 | 20230802 | 120800 | 344934107900 | 158000 | 157800 | 158100 | 157800 | 5899 |
| 403 | 20230802 | 120700 | 344002664900 | 157900 | 158100 | 158100 | 157800 | 2650 |
| 404 | 20230802 | 120600 | 343584145900 | 158100 | 158200 | 158300 | 158000 | 1785 |
| 405 | 20230802 | 120500 | 343301826100 | 158200 | 158300 | 158300 | 158200 | 1506 |
| 406 | 20230802 | 120400 | 343063481700 | 158200 | 158300 | 158500 | 158200 | 6700 |
| 407 | 20230802 | 120300 | 342002546900 | 158300 | 158200 | 158300 | 158100 | 4642 |
| 408 | 20230802 | 120200 | 341268163200 | 158200 | 158100 | 158200 | 158000 | 4108 |
| 409 | 20230802 | 120100 | 340618633800 | 158100 | 158100 | 158300 | 157700 | 9995 |
| 410 | 20230802 | 120000 | 339038257700 | 158000 | 158000 | 158200 | 157800 | 5639 |
| 411 | 20230802 | 115900 | 338147064400 | 157900 | 158200 | 158200 | 157700 | 14251 |
| 412 | 20230802 | 115800 | 335896498600 | 158200 | 158400 | 158400 | 158200 | 3556 |
| 413 | 20230802 | 115700 | 335333756800 | 158300 | 158400 | 158400 | 158300 | 1803 |
| 414 | 20230802 | 115600 | 335048276600 | 158400 | 158600 | 158600 | 158300 | 1683 |
| 415 | 20230802 | 115500 | 334781588400 | 158700 | 158800 | 158800 | 158600 | 3343 |
| 416 | 20230802 | 115400 | 334251254200 | 158700 | 158600 | 158900 | 158600 | 8284 |
| 417 | 20230802 | 115300 | 332936513500 | 158600 | 158300 | 158600 | 158300 | 2375 |
| 418 | 20230802 | 115200 | 332560125300 | 158400 | 158200 | 158400 | 158100 | 6178 |
| 419 | 20230802 | 115100 | 331582369800 | 158200 | 158200 | 158500 | 158100 | 7055 |
| 420 | 20230802 | 115000 | 330465609200 | 158200 | 158500 | 158600 | 158200 | 4950 |
| 421 | 20230802 | 114900 | 329681655600 | 158500 | 158600 | 158600 | 158400 | 3791 |
| 422 | 20230802 | 114800 | 329080872700 | 158600 | 158600 | 158600 | 158500 | 2732 |
| 423 | 20230802 | 114700 | 328647739300 | 158600 | 158800 | 158800 | 158500 | 2482 |
| 424 | 20230802 | 114600 | 328253907500 | 158700 | 159000 | 159100 | 158700 | 2934 |
| 425 | 20230802 | 114500 | 327787964300 | 159000 | 158900 | 159100 | 158900 | 3488 |
| 426 | 20230802 | 114400 | 327233438500 | 158900 | 158900 | 158900 | 158700 | 3510 |
| 427 | 20230802 | 114300 | 326675909600 | 158900 | 158800 | 158900 | 158700 | 2271 |
| 428 | 20230802 | 114200 | 326315339200 | 158700 | 158800 | 158900 | 158500 | 4344 |
| 429 | 20230802 | 114100 | 325626073600 | 158700 | 158600 | 158900 | 158500 | 3070 |
| 430 | 20230802 | 114000 | 325138707100 | 158600 | 159000 | 159000 | 158500 | 7541 |
| 431 | 20230802 | 113900 | 323942557300 | 159000 | 158800 | 159000 | 158700 | 2322 |
| 432 | 20230802 | 113800 | 323573673900 | 158800 | 159000 | 159000 | 158700 | 2050 |
| 433 | 20230802 | 113700 | 323248043200 | 158900 | 159000 | 159100 | 158800 | 3235 |
| 434 | 20230802 | 113600 | 322733781700 | 159000 | 159100 | 159200 | 158900 | 1965 |
| 435 | 20230802 | 113500 | 322421402400 | 159200 | 158800 | 159200 | 158800 | 2723 |
| 436 | 20230802 | 113400 | 321988707200 | 158800 | 158900 | 159000 | 158700 | 2767 |
| 437 | 20230802 | 113300 | 321549115800 | 158800 | 158900 | 159200 | 158800 | 4073 |
| 438 | 20230802 | 113200 | 320901510800 | 158900 | 158900 | 159200 | 158600 | 5242 |
| 439 | 20230802 | 113100 | 320068823600 | 159000 | 158900 | 159200 | 158700 | 3142 |
| 440 | 20230802 | 113000 | 319569402800 | 158800 | 158600 | 159000 | 158600 | 2078 |
| 441 | 20230802 | 112900 | 319239238300 | 158700 | 158700 | 159000 | 158600 | 3540 |
| 442 | 20230802 | 112800 | 318677308500 | 158700 | 158600 | 158700 | 158500 | 8145 |
| 443 | 20230802 | 112700 | 317385979300 | 158600 | 158800 | 158900 | 158600 | 4528 |
| 444 | 20230802 | 112600 | 316667243100 | 158800 | 158800 | 159000 | 158700 | 3764 |
| 445 | 20230802 | 112500 | 316069398400 | 158900 | 159400 | 159400 | 158800 | 3154 |
| 446 | 20230802 | 112400 | 315567650600 | 159400 | 159200 | 159700 | 159000 | 6205 |
| 447 | 20230802 | 112300 | 314578970800 | 159200 | 159700 | 159700 | 159200 | 7415 |
| 448 | 20230802 | 112200 | 313396039000 | 159700 | 159700 | 159700 | 159600 | 1819 |
| 449 | 20230802 | 112100 | 313105603100 | 159700 | 159700 | 159700 | 159600 | 1522 |
| 450 | 20230802 | 112000 | 312862591000 | 159600 | 159700 | 159800 | 159600 | 3468 |
| 451 | 20230802 | 111900 | 312308637900 | 159700 | 159600 | 159800 | 159500 | 2587 |
| 452 | 20230802 | 111800 | 311895405900 | 159600 | 159300 | 159600 | 159200 | 3006 |
| 453 | 20230802 | 111700 | 311416168900 | 159300 | 159500 | 159500 | 159200 | 1988 |
| 454 | 20230802 | 111600 | 311099393300 | 159500 | 159600 | 159700 | 159500 | 2914 |
| 455 | 20230802 | 111500 | 310634182500 | 159600 | 159400 | 159700 | 159200 | 5692 |
| 456 | 20230802 | 111400 | 309726167700 | 159300 | 159500 | 159900 | 159300 | 11663 |
| 457 | 20230802 | 111300 | 307865402000 | 159500 | 159000 | 159500 | 159000 | 10151 |
| 458 | 20230802 | 111200 | 306248027100 | 159000 | 158700 | 159200 | 158700 | 4723 |
| 459 | 20230802 | 111100 | 305497192400 | 158700 | 158900 | 158900 | 158700 | 1712 |
| 460 | 20230802 | 111000 | 305225279100 | 158900 | 158900 | 158900 | 158700 | 4148 |
| 461 | 20230802 | 110900 | 304566481500 | 158800 | 159000 | 159100 | 158800 | 2595 |
| 462 | 20230802 | 110800 | 304154051300 | 158900 | 159300 | 159300 | 158900 | 3112 |
| 463 | 20230802 | 110700 | 303659090400 | 159300 | 159300 | 159400 | 159100 | 1205 |
| 464 | 20230802 | 110600 | 303467222900 | 159200 | 159400 | 159500 | 159200 | 4420 |
| 465 | 20230802 | 110500 | 302763085500 | 159300 | 159500 | 159500 | 159300 | 1869 |
| 466 | 20230802 | 110400 | 302465133200 | 159500 | 159300 | 159500 | 159300 | 1764 |
| 467 | 20230802 | 110300 | 302183900200 | 159300 | 159400 | 159500 | 159200 | 3313 |
| 468 | 20230802 | 110200 | 301655893100 | 159400 | 159300 | 159400 | 159200 | 2257 |
| 469 | 20230802 | 110100 | 301296262000 | 159400 | 159000 | 159400 | 159000 | 2895 |
| 470 | 20230802 | 110000 | 300835508100 | 159100 | 159200 | 159300 | 159000 | 2637 |
| 471 | 20230802 | 105900 | 300415966800 | 159200 | 159200 | 159400 | 159100 | 2572 |
| 472 | 20230802 | 105800 | 300006565100 | 159300 | 159500 | 159500 | 159200 | 2634 |
| 473 | 20230802 | 105700 | 299586796800 | 159500 | 158900 | 159500 | 158900 | 6612 |
| 474 | 20230802 | 105600 | 298533589300 | 159000 | 159200 | 159300 | 158900 | 2785 |
| 475 | 20230802 | 105500 | 298090617700 | 159200 | 159100 | 159200 | 158800 | 5052 |
| 476 | 20230802 | 105400 | 297287488600 | 159000 | 159000 | 159100 | 158800 | 7803 |
| 477 | 20230802 | 105300 | 296047429500 | 159000 | 159000 | 159100 | 159000 | 2745 |
| 478 | 20230802 | 105200 | 295610914100 | 159000 | 159300 | 159300 | 158800 | 5820 |
| 479 | 20230802 | 105100 | 294685611000 | 159200 | 159300 | 159400 | 159100 | 3262 |
| 480 | 20230802 | 105000 | 294166236300 | 159400 | 159200 | 159400 | 159100 | 2167 |
| 481 | 20230802 | 104900 | 293821124000 | 159200 | 159400 | 159400 | 159100 | 2410 |
| 482 | 20230802 | 104800 | 293437347900 | 159400 | 159200 | 159500 | 159000 | 4040 |
| 483 | 20230802 | 104700 | 292793865200 | 159200 | 159100 | 159200 | 159000 | 4812 |
| 484 | 20230802 | 104600 | 292028278500 | 159100 | 159100 | 159100 | 159000 | 1723 |
| 485 | 20230802 | 104500 | 291754209800 | 159200 | 158900 | 159300 | 158900 | 4476 |
| 486 | 20230802 | 104400 | 291042133800 | 158900 | 159000 | 159100 | 158900 | 3216 |
| 487 | 20230802 | 104300 | 290530705600 | 159000 | 159000 | 159100 | 158900 | 3846 |
| 488 | 20230802 | 104200 | 289919204900 | 159100 | 159200 | 159200 | 158800 | 10892 |
| 489 | 20230802 | 104100 | 288187675700 | 159200 | 159700 | 159700 | 159100 | 3500 |
| 490 | 20230802 | 104000 | 287630259600 | 159700 | 159600 | 159800 | 159500 | 3823 |
| 491 | 20230802 | 103900 | 287020023400 | 159700 | 159200 | 159800 | 159100 | 7805 |
| 492 | 20230802 | 103800 | 285775120200 | 159200 | 159500 | 159500 | 159200 | 2234 |
| 493 | 20230802 | 103700 | 285419312300 | 159500 | 159600 | 159600 | 159100 | 6082 |
| 494 | 20230802 | 103600 | 284450269600 | 159500 | 159700 | 160100 | 159500 | 5485 |
| 495 | 20230802 | 103500 | 283573427600 | 159800 | 160000 | 160000 | 159600 | 3362 |
| 496 | 20230802 | 103400 | 283036153200 | 160100 | 160000 | 160200 | 159900 | 3298 |
| 497 | 20230802 | 103300 | 282508247000 | 160000 | 160200 | 160200 | 159800 | 6385 |
| 498 | 20230802 | 103200 | 281486644400 | 160200 | 160100 | 160300 | 160100 | 2085 |
| 499 | 20230802 | 103100 | 281152688500 | 160200 | 160500 | 160500 | 160100 | 3339 |
| 500 | 20230802 | 103000 | 280617484100 | 160500 | 160300 | 160700 | 160000 | 9635 |
| 501 | 20230802 | 102900 | 279072751600 | 160300 | 160700 | 160700 | 160200 | 3196 |
| 502 | 20230802 | 102800 | 278559861400 | 160700 | 160800 | 160800 | 160400 | 3269 |
| 503 | 20230802 | 102700 | 278034968300 | 160700 | 161000 | 161000 | 160700 | 2230 |
| 504 | 20230802 | 102600 | 277676193300 | 160900 | 161100 | 161100 | 160700 | 2686 |
| 505 | 20230802 | 102500 | 277243913600 | 161100 | 161200 | 161200 | 160600 | 5965 |
| 506 | 20230802 | 102400 | 276284203800 | 161200 | 161100 | 161500 | 161100 | 6180 |
| 507 | 20230802 | 102300 | 275287271500 | 161100 | 161200 | 161300 | 161100 | 3741 |
| 508 | 20230802 | 102200 | 274684292700 | 161300 | 161500 | 161600 | 161100 | 7203 |
| 509 | 20230802 | 102100 | 273521998500 | 161500 | 161100 | 161500 | 160900 | 6911 |
| 510 | 20230802 | 102000 | 272406989300 | 161100 | 160600 | 161100 | 160400 | 5503 |
| 511 | 20230802 | 101900 | 271522556300 | 160500 | 161300 | 161300 | 160400 | 8994 |
| 512 | 20230802 | 101800 | 270076056600 | 161300 | 161300 | 161400 | 161100 | 3096 |
| 513 | 20230802 | 101700 | 269576822000 | 161300 | 161100 | 161600 | 161000 | 7446 |
| 514 | 20230802 | 101600 | 268375766700 | 161100 | 161500 | 161500 | 161100 | 5019 |
| 515 | 20230802 | 101500 | 267565954200 | 161500 | 161200 | 161500 | 161100 | 7310 |
| 516 | 20230802 | 101400 | 266386311800 | 161200 | 161000 | 161400 | 160900 | 9976 |
| 517 | 20230802 | 101300 | 264778159500 | 161000 | 160700 | 161100 | 160400 | 11775 |
| 518 | 20230802 | 101200 | 262883975500 | 160700 | 160700 | 160900 | 160400 | 8424 |
| 519 | 20230802 | 101100 | 261530248200 | 160700 | 160300 | 160800 | 160300 | 9615 |
| 520 | 20230802 | 101000 | 259985384000 | 160400 | 160000 | 160600 | 159900 | 8524 |
| 521 | 20230802 | 100900 | 258618754600 | 159900 | 159900 | 160200 | 159700 | 5874 |
| 522 | 20230802 | 100800 | 257678841700 | 159900 | 159400 | 159900 | 159300 | 4654 |
| 523 | 20230802 | 100700 | 256936529800 | 159400 | 159800 | 159900 | 159400 | 7897 |
| 524 | 20230802 | 100600 | 255675945800 | 159900 | 160000 | 160100 | 159600 | 8552 |
| 525 | 20230802 | 100500 | 254308412300 | 159900 | 159500 | 160000 | 159500 | 6751 |
| 526 | 20230802 | 100400 | 253229712700 | 159600 | 160000 | 160000 | 159500 | 8159 |
| 527 | 20230802 | 100300 | 251926514800 | 159900 | 159800 | 160000 | 159700 | 7785 |
| 528 | 20230802 | 100200 | 250682160300 | 159800 | 159300 | 159800 | 159200 | 8066 |
| 529 | 20230802 | 100100 | 249395380500 | 159200 | 159000 | 159300 | 158900 | 5161 |
| 530 | 20230802 | 100000 | 248574333700 | 159000 | 159100 | 159200 | 158800 | 8598 |
| 531 | 20230802 | 095900 | 247207271800 | 159100 | 159100 | 159300 | 158700 | 7603 |
| 532 | 20230802 | 095800 | 245998900600 | 159000 | 159200 | 159300 | 158700 | 12520 |
| 533 | 20230802 | 095700 | 244008939600 | 159200 | 158800 | 159500 | 158800 | 6440 |
| 534 | 20230802 | 095600 | 242984516400 | 158800 | 159600 | 159700 | 158800 | 11820 |
| 535 | 20230802 | 095500 | 241102815900 | 159700 | 159400 | 159800 | 159300 | 4121 |
| 536 | 20230802 | 095400 | 240445123500 | 159400 | 159000 | 159800 | 159000 | 14343 |
| 537 | 20230802 | 095300 | 238159042900 | 159100 | 160100 | 160200 | 159000 | 10973 |
| 538 | 20230802 | 095200 | 236408843300 | 160200 | 160300 | 160400 | 159700 | 10583 |
| 539 | 20230802 | 095100 | 234714735100 | 160400 | 160000 | 160600 | 159900 | 6288 |
| 540 | 20230802 | 095000 | 233707292400 | 159900 | 160000 | 160200 | 159300 | 26759 |
| 541 | 20230802 | 094900 | 229433155000 | 159900 | 160000 | 160300 | 159900 | 9409 |
| 542 | 20230802 | 094800 | 227927033900 | 160100 | 159600 | 160200 | 159300 | 16092 |
| 543 | 20230802 | 094700 | 225355881900 | 159600 | 160800 | 160900 | 159500 | 24114 |
| 544 | 20230802 | 094600 | 221491356100 | 160900 | 161500 | 161500 | 160700 | 14070 |
| 545 | 20230802 | 094500 | 219226413700 | 161500 | 161300 | 161600 | 160800 | 23400 |
| 546 | 20230802 | 094400 | 215456404400 | 161300 | 162100 | 162300 | 161300 | 18356 |
| 547 | 20230802 | 094300 | 212488049600 | 162000 | 162800 | 163000 | 161900 | 19763 |
| 548 | 20230802 | 094200 | 209279034800 | 162800 | 162900 | 163000 | 162500 | 11395 |
| 549 | 20230802 | 094100 | 207424410500 | 162800 | 163300 | 163500 | 162800 | 10700 |
| 550 | 20230802 | 094000 | 205678861000 | 163300 | 163200 | 163500 | 163100 | 8963 |
| 551 | 20230802 | 093900 | 204215124200 | 163100 | 163400 | 163500 | 163100 | 8419 |
| 552 | 20230802 | 093800 | 202840449400 | 163400 | 163300 | 163900 | 163300 | 7856 |
| 553 | 20230802 | 093700 | 201555717700 | 163400 | 163500 | 163600 | 163200 | 8249 |
| 554 | 20230802 | 093600 | 200208238100 | 163500 | 163800 | 164100 | 163300 | 9710 |
| 555 | 20230802 | 093500 | 198618947300 | 163900 | 164500 | 164700 | 163700 | 22947 |
| 556 | 20230802 | 093400 | 194847709300 | 164300 | 163900 | 164500 | 163800 | 18173 |
| 557 | 20230802 | 093300 | 191865841300 | 163900 | 163800 | 164100 | 163700 | 13173 |
| 558 | 20230802 | 093200 | 189706250700 | 163800 | 163100 | 163900 | 162900 | 22807 |
| 559 | 20230802 | 093100 | 185977981100 | 163000 | 163300 | 163800 | 162900 | 18599 |
| 560 | 20230802 | 093000 | 182939117000 | 163300 | 164400 | 164500 | 163000 | 28061 |
| 561 | 20230802 | 092900 | 178343559600 | 164300 | 165000 | 165000 | 164200 | 18124 |
| 562 | 20230802 | 092800 | 175357864100 | 164900 | 164900 | 165000 | 164700 | 22992 |
| 563 | 20230802 | 092700 | 171565686600 | 165000 | 164300 | 165000 | 164300 | 36348 |
| 564 | 20230802 | 092600 | 165573238900 | 164300 | 164700 | 164800 | 164200 | 19146 |
| 565 | 20230802 | 092500 | 162422183600 | 164700 | 164800 | 164900 | 164300 | 20886 |
| 566 | 20230802 | 092400 | 158984190300 | 164700 | 164900 | 165000 | 164400 | 29757 |
| 567 | 20230802 | 092300 | 154079532500 | 164800 | 164600 | 164900 | 164500 | 31304 |
| 568 | 20230802 | 092200 | 148923432100 | 164600 | 164100 | 164600 | 164000 | 37196 |
| 569 | 20230802 | 092100 | 142810093900 | 164200 | 163800 | 164200 | 163500 | 31470 |
| 570 | 20230802 | 092000 | 137654443000 | 163800 | 164000 | 164200 | 163500 | 30341 |
| 571 | 20230802 | 091900 | 132679452100 | 164000 | 163500 | 164400 | 163500 | 56508 |
| 572 | 20230802 | 091800 | 123415795600 | 163600 | 162800 | 163700 | 162700 | 64435 |
| 573 | 20230802 | 091700 | 112897060300 | 162800 | 161900 | 163000 | 161800 | 79920 |
| 574 | 20230802 | 091600 | 99924123800 | 161900 | 161500 | 161900 | 161400 | 38540 |
| 575 | 20230802 | 091500 | 93693327400 | 161500 | 161300 | 161500 | 161300 | 25836 |
| 576 | 20230802 | 091400 | 89521425200 | 161400 | 161400 | 161500 | 161300 | 11540 |
| 577 | 20230802 | 091300 | 87658931400 | 161300 | 161100 | 161400 | 161000 | 29537 |
| 578 | 20230802 | 091200 | 82896036400 | 161100 | 161000 | 161300 | 160800 | 21191 |
| 579 | 20230802 | 091100 | 79481886100 | 160800 | 161200 | 161300 | 160800 | 19018 |
| 580 | 20230802 | 091000 | 76417285200 | 161200 | 161000 | 161200 | 160800 | 30807 |
| 581 | 20230802 | 090900 | 71456956100 | 161000 | 160500 | 161000 | 160300 | 17167 |
| 582 | 20230802 | 090800 | 68698298200 | 160500 | 160600 | 160800 | 160100 | 22646 |
| 583 | 20230802 | 090700 | 65066282200 | 160500 | 161200 | 161200 | 160300 | 19169 |
| 584 | 20230802 | 090600 | 61985358000 | 161200 | 160800 | 161200 | 160700 | 27453 |
| 585 | 20230802 | 090500 | 57564689500 | 160800 | 161000 | 161100 | 160700 | 30578 |
| 586 | 20230802 | 090400 | 52643345500 | 160900 | 160700 | 161100 | 160400 | 25537 |
| 587 | 20230802 | 090300 | 48535841300 | 160900 | 161400 | 161500 | 160000 | 31560 |
| 588 | 20230802 | 090200 | 43455277100 | 161400 | 160500 | 161800 | 160000 | 80441 |
| 589 | 20230802 | 090100 | 30513335100 | 160300 | 160500 | 160600 | 159900 | 55477 |
| 590 | 20230802 | 090000 | 21620944300 | 160500 | 158500 | 160500 | 158400 | 135326 |