35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 3 | 20230802 | 184900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 4 | 20230802 | 184800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 5 | 20230802 | 184700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 6 | 20230802 | 184600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 7 | 20230802 | 184500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 8 | 20230802 | 184400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 9 | 20230802 | 184300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 10 | 20230802 | 184200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 11 | 20230802 | 184100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 12 | 20230802 | 184000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 13 | 20230802 | 183900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 14 | 20230802 | 183800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 15 | 20230802 | 183700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 16 | 20230802 | 183600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 17 | 20230802 | 183500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 18 | 20230802 | 183400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 19 | 20230802 | 183300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 20 | 20230802 | 183200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 21 | 20230802 | 183100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 22 | 20230802 | 183000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 23 | 20230802 | 182900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 24 | 20230802 | 182800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 25 | 20230802 | 182700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 26 | 20230802 | 182600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 27 | 20230802 | 182500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 28 | 20230802 | 182400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 29 | 20230802 | 182300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 30 | 20230802 | 182200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 31 | 20230802 | 182100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 32 | 20230802 | 182000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 33 | 20230802 | 181900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 34 | 20230802 | 181800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 35 | 20230802 | 181700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 36 | 20230802 | 181600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 37 | 20230802 | 181500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 38 | 20230802 | 181400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 39 | 20230802 | 181300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 40 | 20230802 | 181200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 41 | 20230802 | 181100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 42 | 20230802 | 181000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 43 | 20230802 | 180900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 44 | 20230802 | 180800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 45 | 20230802 | 180700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 46 | 20230802 | 180600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 47 | 20230802 | 180500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 48 | 20230802 | 180400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 49 | 20230802 | 180300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 50 | 20230802 | 180200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 51 | 20230802 | 180100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 52 | 20230802 | 180000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 53 | 20230802 | 175900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 54 | 20230802 | 175800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 55 | 20230802 | 175700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 56 | 20230802 | 175600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 57 | 20230802 | 175500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 58 | 20230802 | 175400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 59 | 20230802 | 175300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 60 | 20230802 | 175200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 61 | 20230802 | 175100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 62 | 20230802 | 175000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 63 | 20230802 | 174900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 64 | 20230802 | 174800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 65 | 20230802 | 174700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 66 | 20230802 | 174600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 67 | 20230802 | 174500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 68 | 20230802 | 174400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 69 | 20230802 | 174300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 70 | 20230802 | 174200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 71 | 20230802 | 174100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 72 | 20230802 | 174000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 73 | 20230802 | 173900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 74 | 20230802 | 173800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 75 | 20230802 | 173700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 76 | 20230802 | 173600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 77 | 20230802 | 173500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 78 | 20230802 | 173400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 79 | 20230802 | 173300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 80 | 20230802 | 173200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 81 | 20230802 | 173100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 82 | 20230802 | 173000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 83 | 20230802 | 172900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 84 | 20230802 | 172800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 85 | 20230802 | 172700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 86 | 20230802 | 172600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 87 | 20230802 | 172500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 88 | 20230802 | 172400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 89 | 20230802 | 172300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 90 | 20230802 | 172200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 91 | 20230802 | 172100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 92 | 20230802 | 172000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 93 | 20230802 | 171900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 94 | 20230802 | 171800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 95 | 20230802 | 171700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 96 | 20230802 | 171600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 97 | 20230802 | 171500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 98 | 20230802 | 171400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 99 | 20230802 | 171300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 100 | 20230802 | 171200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 101 | 20230802 | 171100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 102 | 20230802 | 171000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 103 | 20230802 | 170900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 104 | 20230802 | 170800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 105 | 20230802 | 170700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 106 | 20230802 | 170600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 107 | 20230802 | 170500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 108 | 20230802 | 170400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 109 | 20230802 | 170300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 110 | 20230802 | 170200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 111 | 20230802 | 170100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 112 | 20230802 | 170000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 113 | 20230802 | 165900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 114 | 20230802 | 165800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 115 | 20230802 | 165700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 116 | 20230802 | 165600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 117 | 20230802 | 165500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 118 | 20230802 | 165400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 119 | 20230802 | 165300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 120 | 20230802 | 165200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 121 | 20230802 | 165100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 122 | 20230802 | 165000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 123 | 20230802 | 164900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 124 | 20230802 | 164800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 125 | 20230802 | 164700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 126 | 20230802 | 164600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 127 | 20230802 | 164500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 128 | 20230802 | 164400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 129 | 20230802 | 164300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 130 | 20230802 | 164200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 131 | 20230802 | 164100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 132 | 20230802 | 164000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 133 | 20230802 | 163900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 134 | 20230802 | 163800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 135 | 20230802 | 163700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 136 | 20230802 | 163600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 137 | 20230802 | 163500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 138 | 20230802 | 163400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 139 | 20230802 | 163300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 140 | 20230802 | 163200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 141 | 20230802 | 163100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 142 | 20230802 | 163000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 143 | 20230802 | 162900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 144 | 20230802 | 162800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 145 | 20230802 | 162700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 146 | 20230802 | 162600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 147 | 20230802 | 162500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 148 | 20230802 | 162400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 149 | 20230802 | 162300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 150 | 20230802 | 162200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 151 | 20230802 | 162100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 152 | 20230802 | 162000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 153 | 20230802 | 161900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 154 | 20230802 | 161800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 155 | 20230802 | 161700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 156 | 20230802 | 161600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 157 | 20230802 | 161500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 158 | 20230802 | 161400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 159 | 20230802 | 161300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 160 | 20230802 | 161200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 161 | 20230802 | 161100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 162 | 20230802 | 161000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 163 | 20230802 | 160900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 164 | 20230802 | 160800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 165 | 20230802 | 160700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 166 | 20230802 | 160600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 167 | 20230802 | 160500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 168 | 20230802 | 160400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 169 | 20230802 | 160300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 170 | 20230802 | 160200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 171 | 20230802 | 160100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 172 | 20230802 | 160000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 173 | 20230802 | 155900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 174 | 20230802 | 155800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 175 | 20230802 | 155700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 176 | 20230802 | 155600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 177 | 20230802 | 155500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 178 | 20230802 | 155400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 179 | 20230802 | 155300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 180 | 20230802 | 155200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 181 | 20230802 | 155100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 182 | 20230802 | 155000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 183 | 20230802 | 154900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 184 | 20230802 | 154800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 185 | 20230802 | 154700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 186 | 20230802 | 154600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 187 | 20230802 | 154500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 188 | 20230802 | 154400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 189 | 20230802 | 154300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 190 | 20230802 | 154200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 191 | 20230802 | 154100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 192 | 20230802 | 154000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 193 | 20230802 | 153900 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 194 | 20230802 | 153800 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 195 | 20230802 | 153700 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 196 | 20230802 | 153600 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 197 | 20230802 | 153500 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 198 | 20230802 | 153400 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 199 | 20230802 | 153300 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 200 | 20230802 | 153200 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 201 | 20230802 | 153100 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 0 |
| 202 | 20230802 | 153000 | 497095111100 | 110400 | 110400 | 110400 | 110400 | 27797 |
| 203 | 20230802 | 152900 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 204 | 20230802 | 152800 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 205 | 20230802 | 152700 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 206 | 20230802 | 152600 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 207 | 20230802 | 152500 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 208 | 20230802 | 152400 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 209 | 20230802 | 152300 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 210 | 20230802 | 152200 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 211 | 20230802 | 152100 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 212 | 20230802 | 152000 | 494026322300 | 110600 | 110600 | 110600 | 110600 | 0 |
| 213 | 20230802 | 151900 | 494026322300 | 110600 | 110800 | 110900 | 110400 | 6855 |
| 214 | 20230802 | 151800 | 493267791300 | 110900 | 110700 | 110900 | 110700 | 3446 |
| 215 | 20230802 | 151700 | 492886050800 | 110700 | 110800 | 110800 | 110300 | 5237 |
| 216 | 20230802 | 151600 | 492307226500 | 110800 | 111200 | 111200 | 110600 | 6090 |
| 217 | 20230802 | 151500 | 491632545900 | 111100 | 111000 | 111200 | 110500 | 6828 |
| 218 | 20230802 | 151400 | 490875621500 | 111100 | 110900 | 111300 | 110800 | 5918 |
| 219 | 20230802 | 151300 | 490217922100 | 111000 | 110700 | 111000 | 110600 | 7984 |
| 220 | 20230802 | 151200 | 489332839200 | 110700 | 110100 | 110700 | 109900 | 9206 |
| 221 | 20230802 | 151100 | 488318915600 | 110100 | 110400 | 110500 | 110100 | 3905 |
| 222 | 20230802 | 151000 | 487888164200 | 110400 | 110700 | 111000 | 110300 | 5349 |
| 223 | 20230802 | 150900 | 487296177800 | 110700 | 110400 | 110800 | 110300 | 2293 |
| 224 | 20230802 | 150800 | 487042572100 | 110500 | 110400 | 110500 | 110000 | 5030 |
| 225 | 20230802 | 150700 | 486488101400 | 110500 | 110700 | 110800 | 110400 | 5031 |
| 226 | 20230802 | 150600 | 485931532100 | 110700 | 110500 | 111000 | 110500 | 4275 |
| 227 | 20230802 | 150500 | 485458065800 | 110500 | 110300 | 110600 | 110000 | 3528 |
| 228 | 20230802 | 150400 | 485068772000 | 110300 | 109700 | 110300 | 109700 | 4091 |
| 229 | 20230802 | 150300 | 484618589500 | 109800 | 109400 | 109900 | 109400 | 2079 |
| 230 | 20230802 | 150200 | 484390538900 | 109400 | 109700 | 109800 | 109200 | 7025 |
| 231 | 20230802 | 150100 | 483621472400 | 109700 | 110100 | 110100 | 109700 | 3797 |
| 232 | 20230802 | 150000 | 483204166300 | 110100 | 109200 | 110400 | 109000 | 5287 |
| 233 | 20230802 | 145900 | 482624938900 | 109200 | 110300 | 110400 | 109100 | 9929 |
| 234 | 20230802 | 145800 | 481533777500 | 110400 | 110700 | 111000 | 110200 | 4990 |
| 235 | 20230802 | 145700 | 480982370800 | 110700 | 111000 | 111500 | 110500 | 6652 |
| 236 | 20230802 | 145600 | 480245760700 | 111000 | 111700 | 111800 | 111000 | 6750 |
| 237 | 20230802 | 145500 | 479493791500 | 111700 | 112300 | 112500 | 111700 | 5627 |
| 238 | 20230802 | 145400 | 478862551500 | 112300 | 112000 | 112400 | 111900 | 6080 |
| 239 | 20230802 | 145300 | 478180497200 | 112000 | 112100 | 112100 | 111700 | 3563 |
| 240 | 20230802 | 145200 | 477781570800 | 112100 | 111700 | 112200 | 111300 | 6005 |
| 241 | 20230802 | 145100 | 477109937200 | 111700 | 111800 | 112000 | 111300 | 4639 |
| 242 | 20230802 | 145000 | 476591879500 | 111800 | 111500 | 111800 | 111100 | 4263 |
| 243 | 20230802 | 144900 | 476117039700 | 111500 | 110500 | 111700 | 110500 | 7209 |
| 244 | 20230802 | 144800 | 475315161400 | 110500 | 110700 | 110800 | 110400 | 2642 |
| 245 | 20230802 | 144700 | 475023058500 | 110700 | 110700 | 111600 | 110600 | 5498 |
| 246 | 20230802 | 144600 | 474412163900 | 110800 | 110500 | 110900 | 110400 | 3685 |
| 247 | 20230802 | 144500 | 474004478300 | 110500 | 111100 | 111200 | 110300 | 5040 |
| 248 | 20230802 | 144400 | 473446475500 | 111000 | 111200 | 111300 | 110700 | 4378 |
| 249 | 20230802 | 144300 | 472960612100 | 111300 | 111800 | 111900 | 110800 | 7836 |
| 250 | 20230802 | 144200 | 472088711400 | 111800 | 112200 | 112300 | 111700 | 4434 |
| 251 | 20230802 | 144100 | 471592265000 | 112200 | 111800 | 112400 | 111800 | 4359 |
| 252 | 20230802 | 144000 | 471103166300 | 111800 | 111800 | 112100 | 111700 | 4900 |
| 253 | 20230802 | 143900 | 470555115000 | 111800 | 112100 | 113000 | 111600 | 7004 |
| 254 | 20230802 | 143800 | 469768718300 | 112100 | 112500 | 113100 | 111800 | 18124 |
| 255 | 20230802 | 143700 | 467728139000 | 112500 | 111400 | 112700 | 111200 | 7228 |
| 256 | 20230802 | 143600 | 466919851700 | 111400 | 111800 | 111900 | 111300 | 5112 |
| 257 | 20230802 | 143500 | 466349158700 | 111800 | 111400 | 112100 | 111400 | 5158 |
| 258 | 20230802 | 143400 | 465772104500 | 111400 | 111500 | 111700 | 111200 | 3776 |
| 259 | 20230802 | 143300 | 465351169300 | 111400 | 111200 | 111800 | 111100 | 9091 |
| 260 | 20230802 | 143200 | 464336988800 | 111100 | 110600 | 111500 | 110600 | 6849 |
| 261 | 20230802 | 143100 | 463575631900 | 110600 | 109800 | 111300 | 109800 | 9822 |
| 262 | 20230802 | 143000 | 462487194000 | 110000 | 110100 | 110300 | 109800 | 2861 |
| 263 | 20230802 | 142900 | 462172212100 | 110100 | 109800 | 111000 | 109800 | 5976 |
| 264 | 20230802 | 142800 | 461513128700 | 109800 | 110100 | 110100 | 109100 | 13959 |
| 265 | 20230802 | 142700 | 459983386000 | 110000 | 110600 | 110600 | 110000 | 8162 |
| 266 | 20230802 | 142600 | 459084372100 | 110600 | 110700 | 110900 | 110400 | 2788 |
| 267 | 20230802 | 142500 | 458776046200 | 110800 | 110700 | 111000 | 110400 | 4127 |
| 268 | 20230802 | 142400 | 458319447300 | 110700 | 111000 | 111100 | 110500 | 5249 |
| 269 | 20230802 | 142300 | 457738401700 | 111000 | 110800 | 111500 | 110700 | 4050 |
| 270 | 20230802 | 142200 | 457288953700 | 110800 | 111700 | 111700 | 110700 | 7338 |
| 271 | 20230802 | 142100 | 456474449800 | 111600 | 111600 | 112000 | 111600 | 2872 |
| 272 | 20230802 | 142000 | 456153469700 | 111700 | 111700 | 111800 | 111000 | 5677 |
| 273 | 20230802 | 141900 | 455520530300 | 111700 | 111900 | 112000 | 111000 | 12025 |
| 274 | 20230802 | 141800 | 454181025800 | 111900 | 112400 | 112700 | 111900 | 5861 |
| 275 | 20230802 | 141700 | 453523398100 | 112400 | 113100 | 113100 | 112400 | 4767 |
| 276 | 20230802 | 141600 | 452986533400 | 113000 | 112800 | 113100 | 112700 | 3059 |
| 277 | 20230802 | 141500 | 452641146900 | 112800 | 113200 | 113700 | 112700 | 8442 |
| 278 | 20230802 | 141400 | 451685411100 | 113200 | 112400 | 113500 | 112300 | 5075 |
| 279 | 20230802 | 141300 | 451112826500 | 112400 | 113200 | 113500 | 112300 | 10258 |
| 280 | 20230802 | 141200 | 449955471900 | 113200 | 114100 | 114100 | 113200 | 4265 |
| 281 | 20230802 | 141100 | 449470923800 | 114000 | 113300 | 114300 | 112900 | 6014 |
| 282 | 20230802 | 141000 | 448789357500 | 113300 | 114200 | 114300 | 113300 | 6065 |
| 283 | 20230802 | 140900 | 448099873800 | 114200 | 113600 | 114500 | 113600 | 6260 |
| 284 | 20230802 | 140800 | 447384927600 | 113600 | 114400 | 114500 | 113400 | 6287 |
| 285 | 20230802 | 140700 | 446667961500 | 114500 | 114500 | 114700 | 114300 | 7850 |
| 286 | 20230802 | 140600 | 445769364000 | 114500 | 113700 | 114600 | 113500 | 9730 |
| 287 | 20230802 | 140500 | 444658456600 | 113800 | 113400 | 113800 | 113300 | 5489 |
| 288 | 20230802 | 140400 | 444034835400 | 113300 | 113200 | 113300 | 112600 | 7014 |
| 289 | 20230802 | 140300 | 443242353900 | 113200 | 113300 | 113500 | 113200 | 2614 |
| 290 | 20230802 | 140200 | 442946071100 | 113400 | 113500 | 113800 | 113300 | 5318 |
| 291 | 20230802 | 140100 | 442342299800 | 113500 | 113300 | 113600 | 113000 | 3841 |
| 292 | 20230802 | 140000 | 441907338600 | 113300 | 113800 | 113900 | 112800 | 9121 |
| 293 | 20230802 | 135900 | 440873568000 | 113800 | 113800 | 114100 | 113600 | 9322 |
| 294 | 20230802 | 135800 | 439812468100 | 113900 | 114400 | 114800 | 113400 | 12089 |
| 295 | 20230802 | 135700 | 438434524500 | 114400 | 114200 | 114700 | 113700 | 22947 |
| 296 | 20230802 | 135600 | 435813094100 | 114100 | 113300 | 114400 | 113200 | 21412 |
| 297 | 20230802 | 135500 | 433377009700 | 113300 | 112400 | 113500 | 112300 | 10253 |
| 298 | 20230802 | 135400 | 432216923800 | 112500 | 112900 | 112900 | 112200 | 5899 |
| 299 | 20230802 | 135300 | 431552832200 | 112900 | 112400 | 113100 | 112200 | 5251 |
| 300 | 20230802 | 135200 | 430960902600 | 112400 | 112500 | 113000 | 112300 | 12505 |
| 301 | 20230802 | 135100 | 429552709900 | 112400 | 110900 | 112500 | 110900 | 8998 |
| 302 | 20230802 | 135000 | 428546823000 | 110900 | 111100 | 111100 | 110800 | 1912 |
| 303 | 20230802 | 134900 | 428334684300 | 111100 | 111300 | 111500 | 111000 | 3449 |
| 304 | 20230802 | 134800 | 427951175400 | 111300 | 111600 | 111900 | 111200 | 7589 |
| 305 | 20230802 | 134700 | 427103787100 | 111500 | 110800 | 111600 | 110800 | 5200 |
| 306 | 20230802 | 134600 | 426526071100 | 110900 | 111000 | 111300 | 110800 | 2858 |
| 307 | 20230802 | 134500 | 426208863600 | 110800 | 110600 | 111200 | 110400 | 3118 |
| 308 | 20230802 | 134400 | 425863307700 | 110700 | 110900 | 111100 | 110700 | 3255 |
| 309 | 20230802 | 134300 | 425502045000 | 110700 | 111200 | 111300 | 110700 | 2687 |
| 310 | 20230802 | 134200 | 425203693800 | 111200 | 111200 | 111600 | 111100 | 6165 |
| 311 | 20230802 | 134100 | 424516876000 | 111100 | 110100 | 111200 | 110100 | 3262 |
| 312 | 20230802 | 134000 | 424156242100 | 110100 | 109700 | 110200 | 109700 | 4155 |
| 313 | 20230802 | 133900 | 423699315200 | 109800 | 109800 | 109900 | 109700 | 3572 |
| 314 | 20230802 | 133800 | 423307370100 | 109800 | 109900 | 110000 | 109800 | 2095 |
| 315 | 20230802 | 133700 | 423077179800 | 109800 | 110000 | 110100 | 109800 | 2728 |
| 316 | 20230802 | 133600 | 422777266600 | 110100 | 110300 | 110300 | 110000 | 2469 |
| 317 | 20230802 | 133500 | 422505212200 | 110200 | 109700 | 110200 | 109700 | 2308 |
| 318 | 20230802 | 133400 | 422251413000 | 110000 | 109400 | 110000 | 109300 | 11458 |
| 319 | 20230802 | 133300 | 420995543500 | 109500 | 109800 | 110200 | 109500 | 4266 |
| 320 | 20230802 | 133200 | 420526942900 | 109800 | 109700 | 110200 | 109700 | 4561 |
| 321 | 20230802 | 133100 | 420025994700 | 109700 | 109500 | 109800 | 109500 | 3444 |
| 322 | 20230802 | 133000 | 419648242000 | 109500 | 109500 | 109800 | 109400 | 9704 |
| 323 | 20230802 | 132900 | 418585625700 | 109500 | 110600 | 110600 | 109400 | 14747 |
| 324 | 20230802 | 132800 | 416963666200 | 110700 | 110700 | 111000 | 110500 | 4720 |
| 325 | 20230802 | 132700 | 416441385500 | 110600 | 111100 | 111200 | 110600 | 3100 |
| 326 | 20230802 | 132600 | 416097955200 | 111100 | 110800 | 111400 | 110800 | 2251 |
| 327 | 20230802 | 132500 | 415847776800 | 110800 | 111000 | 111100 | 110700 | 4786 |
| 328 | 20230802 | 132400 | 415317056400 | 111100 | 111400 | 111500 | 111000 | 3587 |
| 329 | 20230802 | 132300 | 414918456700 | 111400 | 111400 | 111600 | 111300 | 1920 |
| 330 | 20230802 | 132200 | 414704451200 | 111400 | 112000 | 112100 | 111300 | 4697 |
| 331 | 20230802 | 132100 | 414179608200 | 112200 | 112100 | 112500 | 111900 | 2120 |
| 332 | 20230802 | 132000 | 413941830300 | 112100 | 112000 | 112300 | 111900 | 1562 |
| 333 | 20230802 | 131900 | 413766809100 | 111900 | 111800 | 112400 | 111700 | 2243 |
| 334 | 20230802 | 131800 | 413515513900 | 111800 | 111600 | 112100 | 111500 | 2438 |
| 335 | 20230802 | 131700 | 413243283400 | 111600 | 112400 | 112400 | 111500 | 3399 |
| 336 | 20230802 | 131600 | 412862853300 | 112300 | 112500 | 112700 | 112200 | 4395 |
| 337 | 20230802 | 131500 | 412368632700 | 112600 | 113000 | 113000 | 112300 | 3719 |
| 338 | 20230802 | 131400 | 411949723700 | 112900 | 113000 | 113100 | 112800 | 2078 |
| 339 | 20230802 | 131300 | 411714953900 | 113000 | 113100 | 113300 | 112700 | 5854 |
| 340 | 20230802 | 131200 | 411053396000 | 113100 | 112500 | 113300 | 112300 | 16194 |
| 341 | 20230802 | 131100 | 409227236900 | 112600 | 111700 | 112600 | 111500 | 6220 |
| 342 | 20230802 | 131000 | 408530097400 | 111900 | 111100 | 111900 | 111100 | 2234 |
| 343 | 20230802 | 130900 | 408281119500 | 111100 | 111300 | 111300 | 110900 | 1398 |
| 344 | 20230802 | 130800 | 408125879300 | 111400 | 112100 | 112100 | 110800 | 5162 |
| 345 | 20230802 | 130700 | 407550687600 | 112100 | 111700 | 112100 | 111500 | 5011 |
| 346 | 20230802 | 130600 | 406990528800 | 111600 | 111100 | 111600 | 111000 | 3078 |
| 347 | 20230802 | 130500 | 406647917600 | 111200 | 111100 | 111300 | 110800 | 4274 |
| 348 | 20230802 | 130400 | 406173326900 | 111100 | 111100 | 111200 | 111000 | 1948 |
| 349 | 20230802 | 130300 | 405956947700 | 111300 | 111400 | 111500 | 111100 | 3424 |
| 350 | 20230802 | 130200 | 405575933700 | 111400 | 111100 | 111800 | 111100 | 4211 |
| 351 | 20230802 | 130100 | 405106376800 | 111100 | 110900 | 111400 | 110700 | 5231 |
| 352 | 20230802 | 130000 | 404525163400 | 110700 | 110800 | 111400 | 110200 | 20959 |
| 353 | 20230802 | 125900 | 402203201000 | 110800 | 112000 | 112000 | 110800 | 16893 |
| 354 | 20230802 | 125800 | 400323308000 | 112000 | 112100 | 112200 | 111700 | 6058 |
| 355 | 20230802 | 125700 | 399645607800 | 112100 | 112400 | 112500 | 112100 | 4276 |
| 356 | 20230802 | 125600 | 399165449600 | 112500 | 112200 | 112800 | 112200 | 2321 |
| 357 | 20230802 | 125500 | 398904415900 | 112200 | 112300 | 112500 | 112200 | 2569 |
| 358 | 20230802 | 125400 | 398615874900 | 112300 | 113000 | 113100 | 111900 | 12193 |
| 359 | 20230802 | 125300 | 397246999700 | 113100 | 113000 | 113200 | 113000 | 1570 |
| 360 | 20230802 | 125200 | 397069483000 | 113100 | 112700 | 113200 | 112700 | 1683 |
| 361 | 20230802 | 125100 | 396879401500 | 112700 | 112700 | 112900 | 112600 | 2874 |
| 362 | 20230802 | 125000 | 396555522500 | 112700 | 113300 | 113600 | 112700 | 5857 |
| 363 | 20230802 | 124900 | 395892391600 | 113200 | 112900 | 113300 | 112700 | 3057 |
| 364 | 20230802 | 124800 | 395546484800 | 112800 | 113100 | 113100 | 112600 | 3360 |
| 365 | 20230802 | 124700 | 395167140800 | 113100 | 113100 | 113200 | 112900 | 1899 |
| 366 | 20230802 | 124600 | 394952468200 | 113200 | 112400 | 113400 | 112400 | 2631 |
| 367 | 20230802 | 124500 | 394655139800 | 112400 | 113100 | 113200 | 112000 | 5651 |
| 368 | 20230802 | 124400 | 394018371500 | 113100 | 113300 | 113400 | 113100 | 3568 |
| 369 | 20230802 | 124300 | 393614265900 | 113300 | 112700 | 113400 | 112700 | 6364 |
| 370 | 20230802 | 124200 | 392894554900 | 112700 | 112600 | 113000 | 112500 | 5584 |
| 371 | 20230802 | 124100 | 392264772100 | 112600 | 112500 | 113000 | 112400 | 9326 |
| 372 | 20230802 | 124000 | 391214066200 | 112600 | 111900 | 112600 | 111500 | 13807 |
| 373 | 20230802 | 123900 | 389667778300 | 111900 | 113200 | 113300 | 111700 | 23897 |
| 374 | 20230802 | 123800 | 386976676000 | 113200 | 113800 | 113900 | 113200 | 9696 |
| 375 | 20230802 | 123700 | 385876773200 | 113900 | 114100 | 114400 | 113800 | 3222 |
| 376 | 20230802 | 123600 | 385509196200 | 114300 | 114200 | 114300 | 113600 | 9776 |
| 377 | 20230802 | 123500 | 384394981300 | 114200 | 114700 | 114800 | 114200 | 6520 |
| 378 | 20230802 | 123400 | 383648167900 | 114700 | 114500 | 114700 | 114400 | 4704 |
| 379 | 20230802 | 123300 | 383109413700 | 114500 | 115000 | 115200 | 114400 | 6733 |
| 380 | 20230802 | 123200 | 382336962800 | 115000 | 115700 | 115700 | 115000 | 2924 |
| 381 | 20230802 | 123100 | 382000082100 | 115800 | 115700 | 116000 | 115200 | 1738 |
| 382 | 20230802 | 123000 | 381799180300 | 115700 | 115900 | 116100 | 115500 | 2838 |
| 383 | 20230802 | 122900 | 381470545600 | 115900 | 115400 | 116200 | 115200 | 3550 |
| 384 | 20230802 | 122800 | 381059806900 | 115400 | 115300 | 115500 | 115000 | 7877 |
| 385 | 20230802 | 122700 | 380152823900 | 115300 | 115300 | 115500 | 115200 | 3550 |
| 386 | 20230802 | 122600 | 379743547400 | 115300 | 115400 | 115500 | 115300 | 1261 |
| 387 | 20230802 | 122500 | 379598062500 | 115400 | 115600 | 115600 | 115400 | 2957 |
| 388 | 20230802 | 122400 | 379256555000 | 115500 | 116000 | 116000 | 115500 | 4461 |
| 389 | 20230802 | 122300 | 378740514600 | 115900 | 115800 | 116100 | 115600 | 1587 |
| 390 | 20230802 | 122200 | 378556765200 | 115900 | 115800 | 116400 | 115500 | 2398 |
| 391 | 20230802 | 122100 | 378279265300 | 115800 | 116400 | 116500 | 115800 | 5917 |
| 392 | 20230802 | 122000 | 377591767200 | 116500 | 116800 | 116800 | 116400 | 3931 |
| 393 | 20230802 | 121900 | 377133279900 | 116800 | 116500 | 117000 | 116400 | 5092 |
| 394 | 20230802 | 121800 | 376538311800 | 116500 | 116900 | 117000 | 116300 | 4867 |
| 395 | 20230802 | 121700 | 375970066000 | 117000 | 116500 | 117000 | 116500 | 7404 |
| 396 | 20230802 | 121600 | 375105804500 | 116500 | 116400 | 116700 | 116300 | 4657 |
| 397 | 20230802 | 121500 | 374563293400 | 116400 | 115600 | 116500 | 115500 | 4869 |
| 398 | 20230802 | 121400 | 373998645900 | 115700 | 115400 | 115700 | 115400 | 2665 |
| 399 | 20230802 | 121300 | 373690761500 | 115500 | 115500 | 115600 | 115400 | 2044 |
| 400 | 20230802 | 121200 | 373454700700 | 115600 | 115500 | 115700 | 115400 | 1525 |
| 401 | 20230802 | 121100 | 373278426500 | 115500 | 115600 | 115700 | 115200 | 1412 |
| 402 | 20230802 | 121000 | 373115436900 | 115500 | 115600 | 115700 | 115300 | 1745 |
| 403 | 20230802 | 120900 | 372913952400 | 115600 | 115600 | 115700 | 115500 | 1221 |
| 404 | 20230802 | 120800 | 372772838200 | 115600 | 115300 | 116000 | 115000 | 4089 |
| 405 | 20230802 | 120700 | 372301262800 | 115200 | 115600 | 115600 | 115200 | 1421 |
| 406 | 20230802 | 120600 | 372137214500 | 115600 | 115900 | 116100 | 115500 | 2598 |
| 407 | 20230802 | 120500 | 371836046600 | 116000 | 115800 | 116000 | 115300 | 2786 |
| 408 | 20230802 | 120400 | 371513614600 | 115800 | 115300 | 116000 | 115200 | 2325 |
| 409 | 20230802 | 120300 | 371244951400 | 115300 | 114900 | 115400 | 114700 | 2288 |
| 410 | 20230802 | 120200 | 370982006800 | 115000 | 114900 | 115300 | 114800 | 2667 |
| 411 | 20230802 | 120100 | 370675216500 | 114900 | 115100 | 115200 | 114600 | 5805 |
| 412 | 20230802 | 120000 | 370008550200 | 115100 | 115700 | 115800 | 115100 | 3988 |
| 413 | 20230802 | 115900 | 369547922300 | 115700 | 115700 | 115800 | 115600 | 1378 |
| 414 | 20230802 | 115800 | 369388526200 | 115900 | 115900 | 116100 | 115600 | 4280 |
| 415 | 20230802 | 115700 | 368892485200 | 115800 | 116200 | 116200 | 115800 | 1491 |
| 416 | 20230802 | 115600 | 368719649200 | 116200 | 115700 | 116500 | 115600 | 7505 |
| 417 | 20230802 | 115500 | 367847863700 | 115700 | 115900 | 115900 | 115500 | 1749 |
| 418 | 20230802 | 115400 | 367645525700 | 116000 | 116100 | 116100 | 115500 | 4414 |
| 419 | 20230802 | 115300 | 367134299600 | 116200 | 116100 | 116300 | 116000 | 3067 |
| 420 | 20230802 | 115200 | 366778190000 | 116100 | 115800 | 116100 | 115800 | 2780 |
| 421 | 20230802 | 115100 | 366455904900 | 115800 | 116000 | 116100 | 115700 | 3341 |
| 422 | 20230802 | 115000 | 366068559100 | 116000 | 116100 | 116300 | 115400 | 7269 |
| 423 | 20230802 | 114900 | 365225705300 | 116200 | 115800 | 116300 | 115600 | 9133 |
| 424 | 20230802 | 114800 | 364166120000 | 115900 | 115100 | 115900 | 115000 | 4181 |
| 425 | 20230802 | 114700 | 363683185200 | 115200 | 114600 | 115300 | 114600 | 3164 |
| 426 | 20230802 | 114600 | 363319600800 | 114700 | 115200 | 115500 | 114700 | 5839 |
| 427 | 20230802 | 114500 | 362647332500 | 115300 | 114700 | 115500 | 114600 | 5873 |
| 428 | 20230802 | 114400 | 361971859100 | 114800 | 115100 | 115200 | 114700 | 3559 |
| 429 | 20230802 | 114300 | 361562819300 | 115200 | 114900 | 115200 | 114700 | 5962 |
| 430 | 20230802 | 114200 | 360877365500 | 114900 | 114900 | 115000 | 113800 | 21678 |
| 431 | 20230802 | 114100 | 358397490800 | 114900 | 115700 | 115700 | 114700 | 6795 |
| 432 | 20230802 | 114000 | 357614715700 | 115600 | 115800 | 116200 | 115600 | 6183 |
| 433 | 20230802 | 113900 | 356898309100 | 115900 | 115400 | 116200 | 115400 | 7722 |
| 434 | 20230802 | 113800 | 356004579900 | 115400 | 115500 | 115600 | 115100 | 6959 |
| 435 | 20230802 | 113700 | 355201360500 | 115300 | 115100 | 115600 | 115000 | 9609 |
| 436 | 20230802 | 113600 | 354092601700 | 115000 | 115000 | 115400 | 114800 | 12808 |
| 437 | 20230802 | 113500 | 352619355000 | 115000 | 116100 | 116100 | 114700 | 23446 |
| 438 | 20230802 | 113400 | 349916281000 | 116000 | 116000 | 116800 | 115800 | 6025 |
| 439 | 20230802 | 113300 | 349216088400 | 115800 | 116500 | 116600 | 115600 | 10445 |
| 440 | 20230802 | 113200 | 348005007400 | 116500 | 116900 | 117200 | 116400 | 5044 |
| 441 | 20230802 | 113100 | 347415728400 | 117000 | 117400 | 117400 | 116900 | 4465 |
| 442 | 20230802 | 113000 | 346892963900 | 117300 | 117800 | 117900 | 117300 | 4675 |
| 443 | 20230802 | 112900 | 346342801900 | 117800 | 118000 | 118100 | 117600 | 5632 |
| 444 | 20230802 | 112800 | 345679245800 | 118000 | 117300 | 118200 | 117000 | 7735 |
| 445 | 20230802 | 112700 | 344770191700 | 117400 | 117600 | 117600 | 117200 | 6221 |
| 446 | 20230802 | 112600 | 344040126900 | 117700 | 117800 | 118100 | 117500 | 8897 |
| 447 | 20230802 | 112500 | 342991511100 | 117900 | 117700 | 118400 | 117500 | 17844 |
| 448 | 20230802 | 112400 | 340887738000 | 117700 | 116700 | 117700 | 116700 | 10048 |
| 449 | 20230802 | 112300 | 339708559400 | 116800 | 116000 | 116800 | 115900 | 6152 |
| 450 | 20230802 | 112200 | 338991700000 | 116000 | 116800 | 117000 | 115700 | 11441 |
| 451 | 20230802 | 112100 | 337658435500 | 116800 | 115600 | 116800 | 115500 | 7483 |
| 452 | 20230802 | 112000 | 336788713200 | 115600 | 116200 | 116300 | 115400 | 4715 |
| 453 | 20230802 | 111900 | 336242814900 | 116200 | 115600 | 116600 | 115100 | 12497 |
| 454 | 20230802 | 111800 | 334798858600 | 115500 | 116800 | 116900 | 115300 | 13264 |
| 455 | 20230802 | 111700 | 333261193200 | 116800 | 117400 | 117500 | 116500 | 11272 |
| 456 | 20230802 | 111600 | 331940188300 | 117300 | 116200 | 117500 | 116200 | 17150 |
| 457 | 20230802 | 111500 | 329933099700 | 116200 | 115800 | 116700 | 115300 | 24413 |
| 458 | 20230802 | 111400 | 327101406800 | 115800 | 117500 | 117600 | 115600 | 32076 |
| 459 | 20230802 | 111300 | 323370455500 | 117500 | 117800 | 117900 | 116500 | 24503 |
| 460 | 20230802 | 111200 | 320502035600 | 117800 | 119000 | 119200 | 117700 | 15625 |
| 461 | 20230802 | 111100 | 318652838700 | 119000 | 119000 | 119600 | 118700 | 9435 |
| 462 | 20230802 | 111000 | 317528057200 | 119000 | 119400 | 119500 | 118400 | 10032 |
| 463 | 20230802 | 110900 | 316335741000 | 119400 | 120100 | 120200 | 118500 | 15591 |
| 464 | 20230802 | 110800 | 314477379700 | 120200 | 120100 | 120500 | 119800 | 12908 |
| 465 | 20230802 | 110700 | 312927870000 | 120100 | 121300 | 121600 | 120100 | 7781 |
| 466 | 20230802 | 110600 | 311988054000 | 121400 | 121000 | 121700 | 121000 | 7342 |
| 467 | 20230802 | 110500 | 311096637600 | 121100 | 121700 | 121800 | 120800 | 8239 |
| 468 | 20230802 | 110400 | 310098664300 | 121700 | 122300 | 122500 | 121600 | 8857 |
| 469 | 20230802 | 110300 | 309017001300 | 122300 | 121700 | 122700 | 121700 | 11338 |
| 470 | 20230802 | 110200 | 307631509600 | 121700 | 121800 | 121900 | 121300 | 3910 |
| 471 | 20230802 | 110100 | 307156139800 | 121800 | 122400 | 122500 | 121200 | 7364 |
| 472 | 20230802 | 110000 | 306258275800 | 122300 | 120900 | 122700 | 120900 | 20361 |
| 473 | 20230802 | 105900 | 303774521000 | 121000 | 121000 | 121200 | 120900 | 6601 |
| 474 | 20230802 | 105800 | 302975576100 | 121000 | 120200 | 121200 | 120000 | 8511 |
| 475 | 20230802 | 105700 | 301947671700 | 120100 | 121200 | 121500 | 120000 | 10742 |
| 476 | 20230802 | 105600 | 300648268100 | 121200 | 121500 | 121700 | 121100 | 13898 |
| 477 | 20230802 | 105500 | 298959799000 | 121600 | 120700 | 121700 | 120500 | 9756 |
| 478 | 20230802 | 105400 | 297777855400 | 120600 | 121900 | 122000 | 120500 | 14946 |
| 479 | 20230802 | 105300 | 295966063700 | 121800 | 122700 | 122900 | 121800 | 24138 |
| 480 | 20230802 | 105200 | 293009582000 | 122700 | 121900 | 122700 | 121800 | 16862 |
| 481 | 20230802 | 105100 | 290945566900 | 121900 | 121900 | 122200 | 121800 | 13727 |
| 482 | 20230802 | 105000 | 289270567400 | 121900 | 121200 | 121900 | 121000 | 5815 |
| 483 | 20230802 | 104900 | 288563925200 | 121200 | 121300 | 122400 | 121100 | 21946 |
| 484 | 20230802 | 104800 | 285890933500 | 121300 | 120200 | 121500 | 120200 | 11553 |
| 485 | 20230802 | 104700 | 284492399800 | 120200 | 120100 | 120400 | 119800 | 6754 |
| 486 | 20230802 | 104600 | 283681241100 | 120100 | 119600 | 120100 | 119400 | 7958 |
| 487 | 20230802 | 104500 | 282728503300 | 119600 | 120500 | 120700 | 119500 | 14107 |
| 488 | 20230802 | 104400 | 281035788700 | 120500 | 121600 | 121600 | 120200 | 11309 |
| 489 | 20230802 | 104300 | 279668765500 | 121600 | 120300 | 122000 | 120200 | 24081 |
| 490 | 20230802 | 104200 | 276744926800 | 120200 | 121000 | 121100 | 119900 | 11303 |
| 491 | 20230802 | 104100 | 275382312400 | 121000 | 120200 | 121300 | 120000 | 27878 |
| 492 | 20230802 | 104000 | 272016933900 | 120200 | 118400 | 120400 | 118400 | 27485 |
| 493 | 20230802 | 103900 | 268724532200 | 118400 | 118500 | 118800 | 118400 | 5703 |
| 494 | 20230802 | 103800 | 268048507200 | 118500 | 119100 | 119200 | 118400 | 10838 |
| 495 | 20230802 | 103700 | 266762259100 | 119200 | 118800 | 119400 | 118600 | 12275 |
| 496 | 20230802 | 103600 | 265300977900 | 118700 | 118300 | 118800 | 118200 | 12899 |
| 497 | 20230802 | 103500 | 263772298400 | 118300 | 118100 | 118600 | 117400 | 20809 |
| 498 | 20230802 | 103400 | 261317780500 | 118100 | 118400 | 118400 | 117100 | 33339 |
| 499 | 20230802 | 103300 | 257392094300 | 118400 | 119000 | 119700 | 118300 | 19839 |
| 500 | 20230802 | 103200 | 255030704400 | 119000 | 118900 | 119700 | 118600 | 18660 |
| 501 | 20230802 | 103100 | 252809001400 | 118700 | 120500 | 120500 | 118500 | 36353 |
| 502 | 20230802 | 103000 | 248474393600 | 120500 | 119700 | 120700 | 119600 | 18496 |
| 503 | 20230802 | 102900 | 246250763100 | 119800 | 120800 | 121000 | 119700 | 25093 |
| 504 | 20230802 | 102800 | 243232367100 | 120800 | 122300 | 122300 | 120800 | 19640 |
| 505 | 20230802 | 102700 | 240846974100 | 122100 | 122700 | 123300 | 122000 | 11814 |
| 506 | 20230802 | 102600 | 239396377100 | 122700 | 122200 | 123000 | 121900 | 11109 |
| 507 | 20230802 | 102500 | 238038090600 | 122100 | 122800 | 123000 | 121900 | 16505 |
| 508 | 20230802 | 102400 | 236014783300 | 122800 | 121700 | 123300 | 121700 | 18804 |
| 509 | 20230802 | 102300 | 233706712500 | 121800 | 121000 | 121900 | 120500 | 23372 |
| 510 | 20230802 | 102200 | 230871927100 | 121000 | 120900 | 122200 | 120600 | 24704 |
| 511 | 20230802 | 102100 | 227873083400 | 120900 | 122700 | 123000 | 120800 | 44158 |
| 512 | 20230802 | 102000 | 222493450400 | 123000 | 123700 | 124700 | 122600 | 41654 |
| 513 | 20230802 | 101900 | 217334232600 | 123700 | 124600 | 124800 | 123600 | 28468 |
| 514 | 20230802 | 101800 | 213802682800 | 124700 | 123300 | 125500 | 122900 | 58949 |
| 515 | 20230802 | 101700 | 206460304400 | 123400 | 123100 | 123500 | 122500 | 40318 |
| 516 | 20230802 | 101600 | 201501921400 | 123000 | 122200 | 124500 | 122000 | 72355 |
| 517 | 20230802 | 101500 | 192579712400 | 122200 | 120600 | 122200 | 120600 | 52595 |
| 518 | 20230802 | 101400 | 186207149500 | 120600 | 119500 | 121000 | 119400 | 49847 |
| 519 | 20230802 | 101300 | 180213793500 | 119500 | 119500 | 119700 | 119000 | 23145 |
| 520 | 20230802 | 101200 | 177454234900 | 119500 | 119700 | 119800 | 119100 | 25249 |
| 521 | 20230802 | 101100 | 174437772900 | 119700 | 119800 | 120000 | 118900 | 52359 |
| 522 | 20230802 | 101000 | 168175611000 | 119800 | 118300 | 119800 | 118200 | 63801 |
| 523 | 20230802 | 100900 | 160585542800 | 118300 | 118000 | 118400 | 117500 | 35658 |
| 524 | 20230802 | 100800 | 156378532500 | 117900 | 118500 | 118700 | 117500 | 36256 |
| 525 | 20230802 | 100700 | 152098462900 | 118400 | 115400 | 118800 | 114800 | 90126 |
| 526 | 20230802 | 100600 | 141526589700 | 115300 | 114900 | 115700 | 114400 | 9914 |
| 527 | 20230802 | 100500 | 140385971000 | 114900 | 115400 | 115400 | 114400 | 4907 |
| 528 | 20230802 | 100400 | 139822697600 | 115400 | 115200 | 115900 | 115200 | 13068 |
| 529 | 20230802 | 100300 | 138311637600 | 115200 | 114200 | 115300 | 114100 | 9669 |
| 530 | 20230802 | 100200 | 137200746200 | 114200 | 114500 | 114700 | 114100 | 5622 |
| 531 | 20230802 | 100100 | 136557786900 | 114500 | 114700 | 115000 | 114100 | 15506 |
| 532 | 20230802 | 100000 | 134780622200 | 114700 | 114600 | 115000 | 114500 | 6339 |
| 533 | 20230802 | 095900 | 134053410800 | 114600 | 115500 | 115500 | 114500 | 8831 |
| 534 | 20230802 | 095800 | 133037894200 | 115500 | 115100 | 115500 | 114500 | 15080 |
| 535 | 20230802 | 095700 | 131304343200 | 115200 | 115900 | 116000 | 115100 | 13714 |
| 536 | 20230802 | 095600 | 129720320100 | 115800 | 115700 | 116100 | 115000 | 26045 |
| 537 | 20230802 | 095500 | 126707183300 | 115400 | 114900 | 115700 | 114000 | 24438 |
| 538 | 20230802 | 095400 | 123895789300 | 114900 | 113600 | 115000 | 113500 | 20817 |
| 539 | 20230802 | 095300 | 121518097200 | 113500 | 112500 | 113700 | 112500 | 6632 |
| 540 | 20230802 | 095200 | 120767039800 | 112500 | 112700 | 114000 | 112100 | 15826 |
| 541 | 20230802 | 095100 | 118986820500 | 112600 | 113300 | 113500 | 112600 | 14371 |
| 542 | 20230802 | 095000 | 117363727900 | 113500 | 113300 | 114500 | 113300 | 11740 |
| 543 | 20230802 | 094900 | 116026649100 | 113400 | 113400 | 114000 | 113000 | 9943 |
| 544 | 20230802 | 094800 | 114897928000 | 113300 | 113700 | 113800 | 112900 | 22851 |
| 545 | 20230802 | 094700 | 112310605100 | 113700 | 113800 | 114200 | 113500 | 9706 |
| 546 | 20230802 | 094600 | 111206120500 | 113700 | 114300 | 115800 | 113600 | 25615 |
| 547 | 20230802 | 094500 | 108275290400 | 114200 | 114400 | 115000 | 113600 | 13248 |
| 548 | 20230802 | 094400 | 106762801300 | 114600 | 114800 | 115000 | 113400 | 23064 |
| 549 | 20230802 | 094300 | 104129450900 | 114800 | 114600 | 116000 | 114500 | 27530 |
| 550 | 20230802 | 094200 | 100957356400 | 114600 | 115400 | 115600 | 114500 | 25586 |
| 551 | 20230802 | 094100 | 98016564700 | 115500 | 114700 | 116000 | 114700 | 23482 |
| 552 | 20230802 | 094000 | 95306279800 | 114700 | 115800 | 116700 | 114600 | 62667 |
| 553 | 20230802 | 093900 | 88038497000 | 115800 | 114700 | 116400 | 113100 | 65143 |
| 554 | 20230802 | 093800 | 80556457800 | 114700 | 113600 | 114700 | 113500 | 23830 |
| 555 | 20230802 | 093700 | 77836816800 | 113700 | 113000 | 114000 | 112900 | 16837 |
| 556 | 20230802 | 093600 | 75925023500 | 112900 | 114100 | 114200 | 112700 | 31509 |
| 557 | 20230802 | 093500 | 72350100400 | 114100 | 114900 | 115000 | 113700 | 33191 |
| 558 | 20230802 | 093400 | 68556162300 | 115000 | 114100 | 115000 | 113500 | 47842 |
| 559 | 20230802 | 093300 | 63090173500 | 114200 | 114500 | 114700 | 113900 | 21127 |
| 560 | 20230802 | 093200 | 60671484800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 561 | 20230802 | 093100 | 60671484800 | 113000 | 111100 | 113000 | 111000 | 40816 |
| 562 | 20230802 | 093000 | 56090630600 | 111100 | 111100 | 111200 | 110700 | 11986 |
| 563 | 20230802 | 092900 | 54759648800 | 111000 | 110000 | 111100 | 109800 | 15223 |
| 564 | 20230802 | 092800 | 53077606500 | 110000 | 110100 | 110300 | 109200 | 10433 |
| 565 | 20230802 | 092700 | 51930176100 | 110100 | 109000 | 110400 | 108300 | 18011 |
| 566 | 20230802 | 092600 | 49953870500 | 109100 | 107700 | 109400 | 107700 | 14942 |
| 567 | 20230802 | 092500 | 48328718500 | 107800 | 107700 | 107900 | 107600 | 3021 |
| 568 | 20230802 | 092400 | 48003171100 | 107800 | 108000 | 108000 | 107500 | 3892 |
| 569 | 20230802 | 092300 | 47583744500 | 107900 | 108100 | 108600 | 107900 | 5398 |
| 570 | 20230802 | 092200 | 46999975300 | 108100 | 108600 | 108600 | 108000 | 8667 |
| 571 | 20230802 | 092100 | 46061618800 | 108400 | 107800 | 108700 | 107800 | 11434 |
| 572 | 20230802 | 092000 | 44822930900 | 107800 | 107500 | 108000 | 107000 | 10628 |
| 573 | 20230802 | 091900 | 43679987900 | 107600 | 107100 | 107900 | 106800 | 5798 |
| 574 | 20230802 | 091800 | 43057744800 | 107100 | 107300 | 108000 | 106300 | 11239 |
| 575 | 20230802 | 091700 | 41853724800 | 107300 | 106000 | 107500 | 106000 | 7915 |
| 576 | 20230802 | 091600 | 41006662700 | 106100 | 107100 | 107200 | 105600 | 15784 |
| 577 | 20230802 | 091500 | 39327580600 | 107000 | 107700 | 107700 | 106600 | 10672 |
| 578 | 20230802 | 091400 | 38184973900 | 107700 | 108700 | 108800 | 107500 | 8984 |
| 579 | 20230802 | 091300 | 37212716400 | 108700 | 108800 | 108900 | 108500 | 9742 |
| 580 | 20230802 | 091200 | 36153398400 | 108800 | 109400 | 110200 | 108800 | 12554 |
| 581 | 20230802 | 091100 | 34782644700 | 109400 | 110400 | 110600 | 109300 | 12108 |
| 582 | 20230802 | 091000 | 33451538700 | 110400 | 110700 | 111000 | 109500 | 13819 |
| 583 | 20230802 | 090900 | 31925800000 | 110700 | 109600 | 110800 | 109300 | 12727 |
| 584 | 20230802 | 090800 | 30526342500 | 109600 | 110800 | 110800 | 109400 | 13258 |
| 585 | 20230802 | 090700 | 29067942200 | 110700 | 111800 | 111800 | 110500 | 18486 |
| 586 | 20230802 | 090600 | 27014433000 | 111800 | 110300 | 112000 | 109800 | 32976 |
| 587 | 20230802 | 090500 | 23348824300 | 110300 | 107500 | 110500 | 107400 | 50155 |
| 588 | 20230802 | 090400 | 17847870200 | 107500 | 108000 | 108200 | 106900 | 14420 |
| 589 | 20230802 | 090300 | 16297123800 | 108000 | 109400 | 109600 | 107100 | 22189 |
| 590 | 20230802 | 090200 | 13890747900 | 109400 | 107200 | 110100 | 107000 | 50797 |
| 591 | 20230802 | 090100 | 8346129900 | 107100 | 105000 | 108500 | 104700 | 45518 |
| 592 | 20230802 | 090000 | 3478609800 | 105000 | 102800 | 105300 | 102600 | 33553 |