36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 3 | 20230802 | 191300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20230802 | 191200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20230802 | 191100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20230802 | 191000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20230802 | 190900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20230802 | 190800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20230802 | 190700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20230802 | 190600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20230802 | 190500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20230802 | 190400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20230802 | 190300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20230802 | 190200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20230802 | 190100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20230802 | 190000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20230802 | 185900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20230802 | 185800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20230802 | 185700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20230802 | 185600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20230802 | 185500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20230802 | 185400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20230802 | 185300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20230802 | 185200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20230802 | 185100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20230802 | 185000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20230802 | 184900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20230802 | 184800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20230802 | 184700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20230802 | 184600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20230802 | 184500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20230802 | 184400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 33 | 20230802 | 184300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20230802 | 184200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20230802 | 184100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20230802 | 184000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20230802 | 183900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20230802 | 183800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20230802 | 183700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20230802 | 183600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20230802 | 183500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20230802 | 183400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20230802 | 183300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20230802 | 183200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20230802 | 183100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20230802 | 183000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20230802 | 182900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20230802 | 182800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20230802 | 182700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20230802 | 182600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20230802 | 182500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20230802 | 182400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20230802 | 182300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20230802 | 182200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20230802 | 182100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20230802 | 182000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20230802 | 181900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20230802 | 181800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20230802 | 181700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20230802 | 181600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20230802 | 181500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20230802 | 181400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 63 | 20230802 | 181300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20230802 | 181200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20230802 | 181100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20230802 | 181000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20230802 | 180900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20230802 | 180800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20230802 | 180700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20230802 | 180600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20230802 | 180500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20230802 | 180400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20230802 | 180300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20230802 | 180200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20230802 | 180100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20230802 | 180000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20230802 | 175900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20230802 | 175800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20230802 | 175700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20230802 | 175600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20230802 | 175500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20230802 | 175400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20230802 | 175300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20230802 | 175200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20230802 | 175100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20230802 | 175000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20230802 | 174900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20230802 | 174800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20230802 | 174700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20230802 | 174600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20230802 | 174500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20230802 | 174400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 93 | 20230802 | 174300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20230802 | 174200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20230802 | 174100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20230802 | 174000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20230802 | 173900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20230802 | 173800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20230802 | 173700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20230802 | 173600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20230802 | 173500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20230802 | 173400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20230802 | 173300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20230802 | 173200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20230802 | 173100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20230802 | 173000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20230802 | 172900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20230802 | 172800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20230802 | 172700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20230802 | 172600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20230802 | 172500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20230802 | 172400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20230802 | 172300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20230802 | 172200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20230802 | 172100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20230802 | 172000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20230802 | 171900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20230802 | 171800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20230802 | 171700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20230802 | 171600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20230802 | 171500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20230802 | 171400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 123 | 20230802 | 171300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20230802 | 171200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20230802 | 171100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20230802 | 171000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20230802 | 170900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20230802 | 170800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20230802 | 170700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20230802 | 170600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20230802 | 170500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20230802 | 170400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20230802 | 170300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20230802 | 170200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20230802 | 170100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20230802 | 170000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20230802 | 165900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20230802 | 165800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20230802 | 165700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20230802 | 165600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20230802 | 165500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20230802 | 165400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20230802 | 165300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20230802 | 165200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20230802 | 165100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20230802 | 165000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20230802 | 164900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20230802 | 164800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20230802 | 164700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20230802 | 164600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20230802 | 164500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20230802 | 164400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 153 | 20230802 | 164300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20230802 | 164200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20230802 | 164100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20230802 | 164000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20230802 | 163900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20230802 | 163800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20230802 | 163700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20230802 | 163600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20230802 | 163500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20230802 | 163400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20230802 | 163300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20230802 | 163200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20230802 | 163100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20230802 | 163000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20230802 | 162900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20230802 | 162800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20230802 | 162700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20230802 | 162600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20230802 | 162500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20230802 | 162400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20230802 | 162300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20230802 | 162200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20230802 | 162100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20230802 | 162000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20230802 | 161900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20230802 | 161800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20230802 | 161700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20230802 | 161600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20230802 | 161500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20230802 | 161400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 183 | 20230802 | 161300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20230802 | 161200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20230802 | 161100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20230802 | 161000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20230802 | 160900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20230802 | 160800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20230802 | 160700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20230802 | 160600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20230802 | 160500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20230802 | 160400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20230802 | 160300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20230802 | 160200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 195 | 20230802 | 160100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 196 | 20230802 | 160000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 197 | 20230802 | 155900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 198 | 20230802 | 155800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 199 | 20230802 | 155700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 200 | 20230802 | 155600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 201 | 20230802 | 155500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 202 | 20230802 | 155400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 203 | 20230802 | 155300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 204 | 20230802 | 155200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 205 | 20230802 | 155100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20230802 | 155000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20230802 | 154900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 208 | 20230802 | 154800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 209 | 20230802 | 154700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 210 | 20230802 | 154600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 211 | 20230802 | 154500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 212 | 20230802 | 154400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 213 | 20230802 | 154300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 214 | 20230802 | 154200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 215 | 20230802 | 154100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 216 | 20230802 | 154000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 217 | 20230802 | 153900 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 218 | 20230802 | 153800 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 219 | 20230802 | 153700 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 220 | 20230802 | 153600 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 221 | 20230802 | 153500 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 222 | 20230802 | 153400 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 223 | 20230802 | 153300 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 224 | 20230802 | 153200 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 225 | 20230802 | 153100 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 226 | 20230802 | 153000 | 121026957500 | 153900 | 153900 | 153900 | 153900 | 10406 |
| 227 | 20230802 | 152900 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20230802 | 152800 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20230802 | 152700 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 230 | 20230802 | 152600 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 231 | 20230802 | 152500 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 232 | 20230802 | 152400 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 233 | 20230802 | 152300 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 234 | 20230802 | 152200 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 235 | 20230802 | 152100 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 236 | 20230802 | 152000 | 119425474100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 237 | 20230802 | 151900 | 119425474100 | 152900 | 153000 | 153100 | 152700 | 1170 |
| 238 | 20230802 | 151800 | 119246565900 | 153000 | 152700 | 153100 | 152600 | 966 |
| 239 | 20230802 | 151700 | 119098894800 | 152700 | 153000 | 153100 | 152600 | 894 |
| 240 | 20230802 | 151600 | 118962329500 | 153100 | 153600 | 153700 | 152800 | 1322 |
| 241 | 20230802 | 151500 | 118759708300 | 153700 | 153500 | 153700 | 153300 | 961 |
| 242 | 20230802 | 151400 | 118612086700 | 153600 | 153500 | 153700 | 152600 | 1991 |
| 243 | 20230802 | 151300 | 118307402000 | 153400 | 154000 | 154000 | 153400 | 1005 |
| 244 | 20230802 | 151200 | 118153027100 | 153900 | 154200 | 154300 | 153800 | 962 |
| 245 | 20230802 | 151100 | 118004866300 | 154300 | 154000 | 154300 | 153800 | 727 |
| 246 | 20230802 | 151000 | 117892885900 | 154000 | 154400 | 154500 | 154000 | 885 |
| 247 | 20230802 | 150900 | 117756391200 | 154400 | 153800 | 154500 | 153800 | 799 |
| 248 | 20230802 | 150800 | 117633134500 | 153900 | 153900 | 154400 | 153800 | 1970 |
| 249 | 20230802 | 150700 | 117329588300 | 153900 | 153800 | 154100 | 153800 | 791 |
| 250 | 20230802 | 150600 | 117207830300 | 153900 | 154000 | 154100 | 153700 | 695 |
| 251 | 20230802 | 150500 | 117100824200 | 154100 | 153900 | 154100 | 153600 | 1035 |
| 252 | 20230802 | 150400 | 116941473900 | 154000 | 153300 | 154100 | 153200 | 1225 |
| 253 | 20230802 | 150300 | 116753153300 | 153100 | 152800 | 153500 | 152700 | 2422 |
| 254 | 20230802 | 150200 | 116382727300 | 152800 | 153100 | 153100 | 152800 | 1079 |
| 255 | 20230802 | 150100 | 116217672500 | 153100 | 153400 | 153600 | 153000 | 2525 |
| 256 | 20230802 | 150000 | 115830849600 | 153400 | 153700 | 153700 | 153400 | 1244 |
| 257 | 20230802 | 145900 | 115639865900 | 153800 | 153700 | 154000 | 153500 | 842 |
| 258 | 20230802 | 145800 | 115510440100 | 153900 | 153800 | 153900 | 153500 | 1048 |
| 259 | 20230802 | 145700 | 115349356800 | 153800 | 153800 | 153900 | 153400 | 1569 |
| 260 | 20230802 | 145600 | 115108374700 | 153800 | 154000 | 154200 | 153700 | 1550 |
| 261 | 20230802 | 145500 | 114869929000 | 153900 | 154100 | 154200 | 153900 | 2368 |
| 262 | 20230802 | 145400 | 114505281300 | 154000 | 154800 | 155100 | 154000 | 3499 |
| 263 | 20230802 | 145300 | 113965016500 | 155000 | 154700 | 155100 | 154600 | 3269 |
| 264 | 20230802 | 145200 | 113458631500 | 154900 | 155000 | 155100 | 154600 | 648 |
| 265 | 20230802 | 145100 | 113358218700 | 154900 | 155100 | 155300 | 154600 | 926 |
| 266 | 20230802 | 145000 | 113214691200 | 155000 | 154900 | 155500 | 154700 | 621 |
| 267 | 20230802 | 144900 | 113118386100 | 154900 | 156100 | 156200 | 154600 | 2655 |
| 268 | 20230802 | 144800 | 112705785700 | 156100 | 156100 | 156400 | 156000 | 771 |
| 269 | 20230802 | 144700 | 112585413900 | 156100 | 156200 | 156300 | 156000 | 599 |
| 270 | 20230802 | 144600 | 112491886600 | 156400 | 156400 | 156500 | 156100 | 576 |
| 271 | 20230802 | 144500 | 112401862600 | 156400 | 156500 | 157000 | 156400 | 654 |
| 272 | 20230802 | 144400 | 112299479600 | 156600 | 157300 | 157500 | 156600 | 599 |
| 273 | 20230802 | 144300 | 112205398900 | 157300 | 157500 | 158000 | 157100 | 1780 |
| 274 | 20230802 | 144200 | 111924956900 | 157500 | 158100 | 158100 | 157400 | 1116 |
| 275 | 20230802 | 144100 | 111749100100 | 158200 | 157400 | 158300 | 157400 | 3585 |
| 276 | 20230802 | 144000 | 111183256200 | 157400 | 157300 | 158000 | 157200 | 1187 |
| 277 | 20230802 | 143900 | 110996130000 | 157300 | 157400 | 157800 | 157100 | 1397 |
| 278 | 20230802 | 143800 | 110776015900 | 157400 | 156700 | 157700 | 156700 | 2660 |
| 279 | 20230802 | 143700 | 110357933300 | 156500 | 155700 | 156600 | 155600 | 1167 |
| 280 | 20230802 | 143600 | 110175641200 | 155600 | 155800 | 155900 | 155500 | 684 |
| 281 | 20230802 | 143500 | 110069148300 | 155800 | 155800 | 156100 | 155700 | 469 |
| 282 | 20230802 | 143400 | 109996053400 | 155900 | 156000 | 156200 | 155800 | 666 |
| 283 | 20230802 | 143300 | 109892127500 | 156000 | 155800 | 156200 | 155800 | 573 |
| 284 | 20230802 | 143200 | 109802786000 | 155900 | 155800 | 156100 | 155700 | 412 |
| 285 | 20230802 | 143100 | 109738575200 | 156100 | 155600 | 156200 | 155400 | 868 |
| 286 | 20230802 | 143000 | 109603302700 | 155600 | 155500 | 155800 | 155400 | 462 |
| 287 | 20230802 | 142900 | 109531423600 | 155500 | 155500 | 155900 | 155300 | 504 |
| 288 | 20230802 | 142800 | 109453003500 | 155500 | 156100 | 156300 | 155500 | 758 |
| 289 | 20230802 | 142700 | 109334757400 | 156100 | 156100 | 156200 | 156000 | 518 |
| 290 | 20230802 | 142600 | 109253918600 | 156000 | 156000 | 156300 | 155900 | 736 |
| 291 | 20230802 | 142500 | 109139068700 | 155900 | 155700 | 155900 | 155300 | 764 |
| 292 | 20230802 | 142400 | 109020153500 | 155600 | 155900 | 156000 | 155600 | 358 |
| 293 | 20230802 | 142300 | 108964404000 | 155700 | 156000 | 156000 | 155600 | 528 |
| 294 | 20230802 | 142200 | 108882153000 | 156100 | 155400 | 156100 | 155300 | 481 |
| 295 | 20230802 | 142100 | 108807238900 | 155400 | 155600 | 155600 | 155300 | 442 |
| 296 | 20230802 | 142000 | 108738532900 | 155600 | 155600 | 155800 | 155300 | 527 |
| 297 | 20230802 | 141900 | 108656561300 | 155600 | 155400 | 155700 | 155300 | 696 |
| 298 | 20230802 | 141800 | 108548286700 | 155300 | 155300 | 155600 | 155200 | 406 |
| 299 | 20230802 | 141700 | 108485212800 | 155300 | 155700 | 155800 | 155300 | 818 |
| 300 | 20230802 | 141600 | 108357977200 | 155700 | 155600 | 155900 | 155600 | 428 |
| 301 | 20230802 | 141500 | 108291343500 | 155500 | 155700 | 155900 | 155500 | 652 |
| 302 | 20230802 | 141400 | 108189880000 | 155700 | 155800 | 156000 | 155600 | 519 |
| 303 | 20230802 | 141300 | 108109017200 | 155900 | 156300 | 156500 | 155900 | 343 |
| 304 | 20230802 | 141200 | 108055430400 | 156300 | 156600 | 156900 | 156300 | 1484 |
| 305 | 20230802 | 141100 | 107822787900 | 156300 | 155900 | 156700 | 155900 | 1731 |
| 306 | 20230802 | 141000 | 107551918100 | 155900 | 155500 | 156100 | 155500 | 913 |
| 307 | 20230802 | 140900 | 107409633100 | 155600 | 154200 | 155800 | 154200 | 1038 |
| 308 | 20230802 | 140800 | 107248662500 | 154200 | 153700 | 154600 | 153700 | 1276 |
| 309 | 20230802 | 140700 | 107052157600 | 153700 | 154700 | 154700 | 153700 | 2277 |
| 310 | 20230802 | 140600 | 106700879500 | 154600 | 154800 | 154900 | 154600 | 671 |
| 311 | 20230802 | 140500 | 106597086500 | 154700 | 154600 | 154900 | 154600 | 396 |
| 312 | 20230802 | 140400 | 106535846800 | 154900 | 154900 | 154900 | 154400 | 831 |
| 313 | 20230802 | 140300 | 106407299400 | 155000 | 155300 | 155300 | 154900 | 479 |
| 314 | 20230802 | 140200 | 106333056400 | 155400 | 154900 | 155400 | 154800 | 1086 |
| 315 | 20230802 | 140100 | 106164710400 | 155000 | 155700 | 155700 | 154900 | 584 |
| 316 | 20230802 | 140000 | 106074065900 | 155600 | 155700 | 155700 | 155500 | 450 |
| 317 | 20230802 | 135900 | 106004030800 | 155500 | 154900 | 156100 | 154900 | 943 |
| 318 | 20230802 | 135800 | 105857224100 | 154900 | 155400 | 155500 | 154900 | 801 |
| 319 | 20230802 | 135700 | 105732893000 | 155500 | 155500 | 156000 | 155300 | 861 |
| 320 | 20230802 | 135600 | 105598932200 | 155600 | 155300 | 155600 | 155000 | 974 |
| 321 | 20230802 | 135500 | 105447686900 | 155200 | 155500 | 155500 | 155000 | 894 |
| 322 | 20230802 | 135400 | 105308880700 | 155500 | 156000 | 156000 | 155400 | 686 |
| 323 | 20230802 | 135300 | 105202102000 | 156000 | 155200 | 156100 | 155200 | 2677 |
| 324 | 20230802 | 135200 | 104785732600 | 155300 | 155300 | 155400 | 155200 | 733 |
| 325 | 20230802 | 135100 | 104671909500 | 155400 | 155000 | 155400 | 154800 | 1827 |
| 326 | 20230802 | 135000 | 104388588300 | 155000 | 155000 | 155100 | 154600 | 1067 |
| 327 | 20230802 | 134900 | 104223268000 | 155100 | 155100 | 155200 | 154800 | 659 |
| 328 | 20230802 | 134800 | 104121116300 | 154900 | 154200 | 155200 | 154100 | 1510 |
| 329 | 20230802 | 134700 | 103887776600 | 154100 | 154000 | 154400 | 153800 | 1052 |
| 330 | 20230802 | 134600 | 103725671400 | 154100 | 153900 | 154400 | 153400 | 670 |
| 331 | 20230802 | 134500 | 103622553700 | 153200 | 154000 | 154400 | 153100 | 1903 |
| 332 | 20230802 | 134400 | 103330020200 | 154000 | 154100 | 154900 | 153700 | 1361 |
| 333 | 20230802 | 134300 | 103120319800 | 154100 | 154700 | 155300 | 154100 | 1642 |
| 334 | 20230802 | 134200 | 102866320400 | 154800 | 155100 | 155100 | 154500 | 2103 |
| 335 | 20230802 | 134100 | 102540836800 | 155000 | 155600 | 155600 | 155000 | 1033 |
| 336 | 20230802 | 134000 | 102380526900 | 155600 | 155200 | 155700 | 154500 | 2514 |
| 337 | 20230802 | 133900 | 101990567500 | 155100 | 154000 | 155400 | 153500 | 1919 |
| 338 | 20230802 | 133800 | 101693255100 | 154000 | 155100 | 155400 | 153200 | 3367 |
| 339 | 20230802 | 133700 | 101173277300 | 155100 | 153100 | 155800 | 151000 | 6886 |
| 340 | 20230802 | 133600 | 100117681600 | 153100 | 155400 | 156800 | 152600 | 6856 |
| 341 | 20230802 | 133500 | 99056294600 | 156300 | 155700 | 157000 | 152400 | 6122 |
| 342 | 20230802 | 133400 | 98106249500 | 155700 | 157500 | 157600 | 153900 | 6223 |
| 343 | 20230802 | 133300 | 97135753800 | 157400 | 158200 | 158300 | 157400 | 5380 |
| 344 | 20230802 | 133200 | 96285907100 | 158200 | 158700 | 158800 | 158200 | 2384 |
| 345 | 20230802 | 133100 | 95908185400 | 158700 | 158600 | 158800 | 158500 | 680 |
| 346 | 20230802 | 133000 | 95800325600 | 158600 | 158700 | 158900 | 158500 | 864 |
| 347 | 20230802 | 132900 | 95663270700 | 158700 | 158700 | 158900 | 158500 | 1401 |
| 348 | 20230802 | 132800 | 95441055800 | 158800 | 159000 | 160200 | 158600 | 1518 |
| 349 | 20230802 | 132700 | 95199585500 | 159000 | 160400 | 160400 | 159000 | 2007 |
| 350 | 20230802 | 132600 | 94879253000 | 160400 | 160700 | 161100 | 160300 | 574 |
| 351 | 20230802 | 132500 | 94787025800 | 160700 | 161100 | 161300 | 160600 | 376 |
| 352 | 20230802 | 132400 | 94726547600 | 161100 | 161200 | 161500 | 161100 | 383 |
| 353 | 20230802 | 132300 | 94664776400 | 161200 | 161100 | 161400 | 161000 | 290 |
| 354 | 20230802 | 132200 | 94618028100 | 161200 | 160600 | 161200 | 160400 | 679 |
| 355 | 20230802 | 132100 | 94508865800 | 160500 | 160200 | 160700 | 160200 | 269 |
| 356 | 20230802 | 132000 | 94465725700 | 160400 | 160400 | 160600 | 160100 | 394 |
| 357 | 20230802 | 131900 | 94402583800 | 160500 | 160300 | 160700 | 160000 | 854 |
| 358 | 20230802 | 131800 | 94265736600 | 160200 | 160500 | 160700 | 160200 | 367 |
| 359 | 20230802 | 131700 | 94206824700 | 160500 | 160200 | 160600 | 160200 | 192 |
| 360 | 20230802 | 131600 | 94176016900 | 160200 | 160800 | 160800 | 160200 | 619 |
| 361 | 20230802 | 131500 | 94076701100 | 160900 | 160800 | 161000 | 160800 | 443 |
| 362 | 20230802 | 131400 | 94005456900 | 160800 | 160400 | 161000 | 160400 | 318 |
| 363 | 20230802 | 131300 | 93954380100 | 160500 | 160400 | 161400 | 160400 | 350 |
| 364 | 20230802 | 131200 | 93898088500 | 160400 | 160800 | 160800 | 160400 | 1027 |
| 365 | 20230802 | 131100 | 93733264400 | 160900 | 161800 | 161800 | 160800 | 834 |
| 366 | 20230802 | 131000 | 93598770500 | 161700 | 161800 | 161900 | 161400 | 761 |
| 367 | 20230802 | 130900 | 93475792900 | 161800 | 161600 | 162000 | 161400 | 1660 |
| 368 | 20230802 | 130800 | 93207379400 | 161600 | 161100 | 161600 | 161100 | 938 |
| 369 | 20230802 | 130700 | 93056041300 | 161100 | 161000 | 161200 | 160900 | 551 |
| 370 | 20230802 | 130600 | 92967305000 | 161000 | 160700 | 161000 | 160500 | 554 |
| 371 | 20230802 | 130500 | 92878254100 | 160800 | 160400 | 161000 | 160400 | 838 |
| 372 | 20230802 | 130400 | 92743494200 | 160400 | 160700 | 160800 | 160200 | 1113 |
| 373 | 20230802 | 130300 | 92564936200 | 160800 | 160200 | 160900 | 160200 | 844 |
| 374 | 20230802 | 130200 | 92429434200 | 160300 | 160000 | 160300 | 160000 | 760 |
| 375 | 20230802 | 130100 | 92307710700 | 160000 | 159500 | 160100 | 159400 | 643 |
| 376 | 20230802 | 130000 | 92204921600 | 159500 | 159000 | 159800 | 159000 | 421 |
| 377 | 20230802 | 125900 | 92137879700 | 159000 | 158900 | 159100 | 158800 | 213 |
| 378 | 20230802 | 125800 | 92104022000 | 159100 | 158700 | 159200 | 158600 | 531 |
| 379 | 20230802 | 125700 | 92019668000 | 158800 | 158500 | 158800 | 158500 | 328 |
| 380 | 20230802 | 125600 | 91967636700 | 158600 | 158700 | 158800 | 158500 | 2142 |
| 381 | 20230802 | 125500 | 91627806400 | 158700 | 158800 | 158900 | 158700 | 305 |
| 382 | 20230802 | 125400 | 91579386400 | 158800 | 158700 | 158900 | 158700 | 461 |
| 383 | 20230802 | 125300 | 91506184100 | 158900 | 158800 | 158900 | 158700 | 769 |
| 384 | 20230802 | 125200 | 91384054300 | 158800 | 158800 | 158900 | 158700 | 444 |
| 385 | 20230802 | 125100 | 91313545900 | 158800 | 158800 | 159000 | 158800 | 368 |
| 386 | 20230802 | 125000 | 91255074100 | 158800 | 158900 | 158900 | 158800 | 208 |
| 387 | 20230802 | 124900 | 91222039100 | 158800 | 158800 | 159000 | 158800 | 208 |
| 388 | 20230802 | 124800 | 91189001500 | 159000 | 159000 | 159300 | 158800 | 500 |
| 389 | 20230802 | 124700 | 91109522400 | 159100 | 159100 | 159200 | 159000 | 1295 |
| 390 | 20230802 | 124600 | 90903484500 | 159200 | 159100 | 159400 | 159100 | 561 |
| 391 | 20230802 | 124500 | 90814198800 | 159100 | 159300 | 159400 | 159100 | 970 |
| 392 | 20230802 | 124400 | 90659713200 | 159300 | 159600 | 159700 | 159300 | 708 |
| 393 | 20230802 | 124300 | 90546792000 | 159700 | 159300 | 159900 | 159300 | 1285 |
| 394 | 20230802 | 124200 | 90341512400 | 159300 | 159100 | 159300 | 159100 | 519 |
| 395 | 20230802 | 124100 | 90258856800 | 159300 | 159200 | 159300 | 159200 | 160 |
| 396 | 20230802 | 124000 | 90233382500 | 159200 | 159100 | 159300 | 159100 | 281 |
| 397 | 20230802 | 123900 | 90188647300 | 159200 | 159400 | 159400 | 159100 | 247 |
| 398 | 20230802 | 123800 | 90149318400 | 159400 | 159100 | 159400 | 159100 | 341 |
| 399 | 20230802 | 123700 | 90095014800 | 159100 | 159200 | 159700 | 159000 | 425 |
| 400 | 20230802 | 123600 | 90027352700 | 159200 | 159200 | 160000 | 159000 | 366 |
| 401 | 20230802 | 123500 | 89969017100 | 159200 | 158700 | 159800 | 158700 | 873 |
| 402 | 20230802 | 123400 | 89830254600 | 158700 | 159400 | 159400 | 158700 | 983 |
| 403 | 20230802 | 123300 | 89673892400 | 159500 | 159500 | 159600 | 159500 | 448 |
| 404 | 20230802 | 123200 | 89602432500 | 159500 | 159600 | 159600 | 159500 | 239 |
| 405 | 20230802 | 123100 | 89564300800 | 159600 | 159200 | 160000 | 159200 | 1216 |
| 406 | 20230802 | 123000 | 89370257000 | 159200 | 159100 | 159200 | 159100 | 1460 |
| 407 | 20230802 | 122900 | 89137896200 | 159100 | 159100 | 159200 | 159100 | 606 |
| 408 | 20230802 | 122800 | 89041446000 | 159200 | 159300 | 159300 | 159100 | 294 |
| 409 | 20230802 | 122700 | 88994648500 | 159300 | 159000 | 159300 | 159000 | 260 |
| 410 | 20230802 | 122600 | 88953284600 | 159000 | 159900 | 160000 | 159000 | 316 |
| 411 | 20230802 | 122500 | 88902971000 | 159300 | 159100 | 160000 | 158600 | 1543 |
| 412 | 20230802 | 122400 | 88658054500 | 159000 | 159400 | 159500 | 159000 | 337 |
| 413 | 20230802 | 122300 | 88604376700 | 159400 | 159400 | 159700 | 159200 | 386 |
| 414 | 20230802 | 122200 | 88542795700 | 159500 | 158800 | 159500 | 158700 | 507 |
| 415 | 20230802 | 122100 | 88462180200 | 158800 | 158600 | 158800 | 158500 | 504 |
| 416 | 20230802 | 122000 | 88382220200 | 158700 | 158800 | 159100 | 158500 | 698 |
| 417 | 20230802 | 121900 | 88271489000 | 158600 | 158500 | 159200 | 158500 | 219 |
| 418 | 20230802 | 121800 | 88236736000 | 158500 | 159000 | 159000 | 158500 | 728 |
| 419 | 20230802 | 121700 | 88121221400 | 159000 | 158800 | 159000 | 158600 | 536 |
| 420 | 20230802 | 121600 | 88036137700 | 158800 | 159100 | 159200 | 158700 | 224 |
| 421 | 20230802 | 121500 | 88000506000 | 159100 | 159000 | 159200 | 158800 | 465 |
| 422 | 20230802 | 121400 | 87926568200 | 159000 | 158600 | 159000 | 158600 | 304 |
| 423 | 20230802 | 121300 | 87878315900 | 158600 | 158600 | 158700 | 158500 | 715 |
| 424 | 20230802 | 121200 | 87764953100 | 158600 | 158900 | 158900 | 158500 | 1359 |
| 425 | 20230802 | 121100 | 87549388000 | 159000 | 159000 | 159200 | 158700 | 1363 |
| 426 | 20230802 | 121000 | 87332872900 | 159000 | 159000 | 159200 | 158900 | 313 |
| 427 | 20230802 | 120900 | 87283115300 | 159000 | 159100 | 159100 | 158800 | 532 |
| 428 | 20230802 | 120800 | 87198577000 | 159100 | 159100 | 159200 | 158900 | 296 |
| 429 | 20230802 | 120700 | 87151498700 | 159100 | 158900 | 159200 | 158900 | 361 |
| 430 | 20230802 | 120600 | 87094064700 | 158900 | 159100 | 159100 | 158700 | 726 |
| 431 | 20230802 | 120500 | 86978701400 | 159200 | 159400 | 159500 | 159100 | 586 |
| 432 | 20230802 | 120400 | 86885425000 | 159400 | 159600 | 159700 | 159400 | 799 |
| 433 | 20230802 | 120300 | 86757946200 | 159600 | 159600 | 159700 | 159600 | 381 |
| 434 | 20230802 | 120200 | 86697120900 | 159700 | 159800 | 159800 | 159600 | 432 |
| 435 | 20230802 | 120100 | 86628143200 | 159900 | 160000 | 160000 | 159800 | 1556 |
| 436 | 20230802 | 120000 | 86379361400 | 160000 | 159800 | 160000 | 159600 | 666 |
| 437 | 20230802 | 115900 | 86272924400 | 160000 | 159600 | 160000 | 159600 | 350 |
| 438 | 20230802 | 115800 | 86217000600 | 159700 | 159700 | 160200 | 159600 | 1349 |
| 439 | 20230802 | 115700 | 86001199400 | 159700 | 159900 | 160100 | 159600 | 777 |
| 440 | 20230802 | 115600 | 85876941800 | 160000 | 159300 | 160000 | 159200 | 1379 |
| 441 | 20230802 | 115500 | 85656720600 | 159300 | 159400 | 159500 | 159200 | 717 |
| 442 | 20230802 | 115400 | 85542439000 | 159300 | 158800 | 159300 | 158700 | 607 |
| 443 | 20230802 | 115300 | 85445892800 | 158800 | 158800 | 159100 | 158500 | 2756 |
| 444 | 20230802 | 115200 | 85008563700 | 158800 | 159000 | 159100 | 158700 | 661 |
| 445 | 20230802 | 115100 | 84903569400 | 159000 | 158900 | 159400 | 158900 | 897 |
| 446 | 20230802 | 115000 | 84760918400 | 158900 | 159100 | 159200 | 158900 | 979 |
| 447 | 20230802 | 114900 | 84605248300 | 159200 | 159100 | 159200 | 159000 | 335 |
| 448 | 20230802 | 114800 | 84551965200 | 159100 | 159100 | 159300 | 159000 | 510 |
| 449 | 20230802 | 114700 | 84470814200 | 159200 | 159100 | 159300 | 158900 | 726 |
| 450 | 20230802 | 114600 | 84355337000 | 159100 | 160200 | 160200 | 159000 | 2432 |
| 451 | 20230802 | 114500 | 83967626500 | 160200 | 160300 | 160400 | 160100 | 558 |
| 452 | 20230802 | 114400 | 83878211100 | 160300 | 159600 | 160300 | 159300 | 679 |
| 453 | 20230802 | 114300 | 83769667900 | 159700 | 159500 | 159700 | 159200 | 663 |
| 454 | 20230802 | 114200 | 83664010300 | 159400 | 159600 | 159800 | 159100 | 2334 |
| 455 | 20230802 | 114100 | 83291953200 | 159600 | 159800 | 159800 | 159600 | 550 |
| 456 | 20230802 | 114000 | 83204137200 | 159900 | 159800 | 160200 | 159500 | 1669 |
| 457 | 20230802 | 113900 | 82937506800 | 159900 | 160000 | 160200 | 159800 | 777 |
| 458 | 20230802 | 113800 | 82813226600 | 160000 | 160300 | 160300 | 160000 | 438 |
| 459 | 20230802 | 113700 | 82743090800 | 160300 | 159900 | 160500 | 159700 | 1347 |
| 460 | 20230802 | 113600 | 82527617500 | 159900 | 160200 | 160300 | 159900 | 1686 |
| 461 | 20230802 | 113500 | 82257822100 | 160200 | 160200 | 160800 | 160000 | 1458 |
| 462 | 20230802 | 113400 | 82023574400 | 160200 | 160200 | 160400 | 160000 | 1387 |
| 463 | 20230802 | 113300 | 81801418900 | 160200 | 160400 | 160700 | 160200 | 1088 |
| 464 | 20230802 | 113200 | 81626913000 | 160400 | 160400 | 160600 | 160400 | 402 |
| 465 | 20230802 | 113100 | 81562424500 | 160400 | 160700 | 160800 | 160400 | 478 |
| 466 | 20230802 | 113000 | 81485714000 | 160600 | 160700 | 160900 | 160500 | 540 |
| 467 | 20230802 | 112900 | 81398934000 | 160600 | 160800 | 161000 | 160500 | 686 |
| 468 | 20230802 | 112800 | 81288684700 | 160800 | 160700 | 160800 | 160300 | 1796 |
| 469 | 20230802 | 112700 | 81000491500 | 160800 | 160600 | 160900 | 160600 | 936 |
| 470 | 20230802 | 112600 | 80850007200 | 160700 | 160700 | 160900 | 160500 | 657 |
| 471 | 20230802 | 112500 | 80744414000 | 160800 | 161100 | 161600 | 160600 | 3454 |
| 472 | 20230802 | 112400 | 80189472100 | 160800 | 161300 | 161300 | 160800 | 1894 |
| 473 | 20230802 | 112300 | 79884333100 | 161300 | 161900 | 162000 | 161300 | 777 |
| 474 | 20230802 | 112200 | 79758798800 | 162000 | 161700 | 162000 | 161700 | 251 |
| 475 | 20230802 | 112100 | 79718191600 | 161700 | 161900 | 162500 | 161500 | 626 |
| 476 | 20230802 | 112000 | 79616815900 | 161900 | 161500 | 161900 | 161400 | 677 |
| 477 | 20230802 | 111900 | 79507417900 | 161500 | 161900 | 162000 | 161500 | 307 |
| 478 | 20230802 | 111800 | 79457756700 | 161900 | 161400 | 161900 | 161200 | 677 |
| 479 | 20230802 | 111700 | 79348400700 | 161300 | 161900 | 162000 | 161200 | 1039 |
| 480 | 20230802 | 111600 | 79180581100 | 162000 | 162300 | 162400 | 161800 | 529 |
| 481 | 20230802 | 111500 | 79094872500 | 162300 | 161800 | 162500 | 161700 | 245 |
| 482 | 20230802 | 111400 | 79055166800 | 161900 | 161600 | 161900 | 161500 | 322 |
| 483 | 20230802 | 111300 | 79003116000 | 161600 | 161400 | 161700 | 161200 | 555 |
| 484 | 20230802 | 111200 | 78913514000 | 161400 | 161900 | 162000 | 161400 | 1332 |
| 485 | 20230802 | 111100 | 78698244800 | 161900 | 162200 | 162200 | 161800 | 1043 |
| 486 | 20230802 | 111000 | 78529298400 | 162200 | 162000 | 162200 | 162000 | 277 |
| 487 | 20230802 | 110900 | 78484392700 | 162000 | 162200 | 162200 | 162000 | 363 |
| 488 | 20230802 | 110800 | 78425557400 | 162200 | 162900 | 163000 | 162000 | 644 |
| 489 | 20230802 | 110700 | 78320906300 | 163000 | 163300 | 163500 | 162700 | 1199 |
| 490 | 20230802 | 110600 | 78125444400 | 163200 | 162300 | 163200 | 162300 | 1454 |
| 491 | 20230802 | 110500 | 77888781100 | 162400 | 161600 | 162500 | 161500 | 845 |
| 492 | 20230802 | 110400 | 77751959700 | 161600 | 161200 | 161700 | 161200 | 594 |
| 493 | 20230802 | 110300 | 77656102100 | 161200 | 161200 | 161600 | 161100 | 1297 |
| 494 | 20230802 | 110200 | 77446835900 | 161200 | 161200 | 161500 | 160900 | 2274 |
| 495 | 20230802 | 110100 | 77080411300 | 161200 | 161100 | 161300 | 160800 | 794 |
| 496 | 20230802 | 110000 | 76952536200 | 161000 | 160500 | 161000 | 160500 | 3500 |
| 497 | 20230802 | 105900 | 76390439600 | 160500 | 161000 | 161000 | 160400 | 1984 |
| 498 | 20230802 | 105800 | 76071636200 | 161000 | 161000 | 161100 | 160800 | 1009 |
| 499 | 20230802 | 105700 | 75909236700 | 160900 | 161400 | 161600 | 160700 | 3228 |
| 500 | 20230802 | 105600 | 75389143900 | 161400 | 161400 | 161900 | 161300 | 984 |
| 501 | 20230802 | 105500 | 75230224000 | 161300 | 161700 | 161800 | 161200 | 1336 |
| 502 | 20230802 | 105400 | 75014553800 | 161700 | 161400 | 162200 | 161300 | 1533 |
| 503 | 20230802 | 105300 | 74767006700 | 161500 | 162500 | 162500 | 161400 | 3427 |
| 504 | 20230802 | 105200 | 74212088600 | 162500 | 162300 | 163500 | 162300 | 671 |
| 505 | 20230802 | 105100 | 74102799700 | 162300 | 162900 | 163000 | 162300 | 1273 |
| 506 | 20230802 | 105000 | 73895783100 | 162900 | 162600 | 163300 | 162500 | 569 |
| 507 | 20230802 | 104900 | 73803106000 | 162600 | 163300 | 163700 | 162600 | 1044 |
| 508 | 20230802 | 104800 | 73632789900 | 163000 | 162800 | 163300 | 162700 | 298 |
| 509 | 20230802 | 104700 | 73584245700 | 162800 | 162600 | 163300 | 162500 | 1208 |
| 510 | 20230802 | 104600 | 73387608800 | 162700 | 162500 | 162700 | 161900 | 2926 |
| 511 | 20230802 | 104500 | 72913306200 | 162500 | 162500 | 162600 | 162400 | 707 |
| 512 | 20230802 | 104400 | 72798415700 | 162500 | 162600 | 163300 | 162000 | 3043 |
| 513 | 20230802 | 104300 | 72304053400 | 162600 | 163500 | 163600 | 162100 | 5345 |
| 514 | 20230802 | 104200 | 71434013300 | 163400 | 163700 | 164200 | 163400 | 1970 |
| 515 | 20230802 | 104100 | 71111438100 | 163500 | 163900 | 164000 | 163500 | 1645 |
| 516 | 20230802 | 104000 | 70841985300 | 163900 | 164100 | 164300 | 163900 | 1007 |
| 517 | 20230802 | 103900 | 70676806400 | 164000 | 165100 | 165100 | 164000 | 1275 |
| 518 | 20230802 | 103800 | 70467339900 | 165200 | 165300 | 165400 | 164900 | 349 |
| 519 | 20230802 | 103700 | 70409710300 | 165300 | 165300 | 165500 | 165300 | 613 |
| 520 | 20230802 | 103600 | 70308307600 | 165300 | 165400 | 165500 | 164900 | 457 |
| 521 | 20230802 | 103500 | 70232803700 | 165400 | 164400 | 165800 | 164400 | 628 |
| 522 | 20230802 | 103400 | 70129024800 | 164500 | 164600 | 164700 | 164000 | 2558 |
| 523 | 20230802 | 103300 | 69709075900 | 164600 | 164400 | 165400 | 164300 | 893 |
| 524 | 20230802 | 103200 | 69562080800 | 164400 | 165100 | 165600 | 164400 | 1570 |
| 525 | 20230802 | 103100 | 69303356800 | 165000 | 164600 | 165200 | 164600 | 1268 |
| 526 | 20230802 | 103000 | 69094531600 | 164700 | 165700 | 165700 | 164700 | 3451 |
| 527 | 20230802 | 102900 | 68524445800 | 165700 | 165900 | 167100 | 165700 | 512 |
| 528 | 20230802 | 102800 | 68439344600 | 165900 | 166100 | 166300 | 165900 | 307 |
| 529 | 20230802 | 102700 | 68388353800 | 166200 | 166200 | 166500 | 166000 | 366 |
| 530 | 20230802 | 102600 | 68327532600 | 166100 | 167000 | 167400 | 166000 | 1491 |
| 531 | 20230802 | 102500 | 68079107200 | 166600 | 165600 | 167400 | 165600 | 1778 |
| 532 | 20230802 | 102400 | 67783534000 | 165700 | 165800 | 165900 | 165600 | 477 |
| 533 | 20230802 | 102300 | 67704486700 | 165900 | 165600 | 165900 | 165500 | 1241 |
| 534 | 20230802 | 102200 | 67498666900 | 165600 | 165200 | 166100 | 164300 | 2531 |
| 535 | 20230802 | 102100 | 67080591000 | 165000 | 165900 | 165900 | 164800 | 3388 |
| 536 | 20230802 | 102000 | 66520752300 | 165800 | 167000 | 167000 | 165700 | 2153 |
| 537 | 20230802 | 101900 | 66162921700 | 167000 | 168500 | 168500 | 167000 | 1823 |
| 538 | 20230802 | 101800 | 65857181400 | 168400 | 168500 | 168600 | 168400 | 448 |
| 539 | 20230802 | 101700 | 65781718700 | 168400 | 168400 | 168500 | 168200 | 256 |
| 540 | 20230802 | 101600 | 65738627600 | 168200 | 168100 | 168500 | 168100 | 990 |
| 541 | 20230802 | 101500 | 65572106100 | 168100 | 168200 | 168200 | 167900 | 332 |
| 542 | 20230802 | 101400 | 65516298200 | 168200 | 167700 | 168500 | 167700 | 890 |
| 543 | 20230802 | 101300 | 65366850800 | 167600 | 169300 | 169500 | 167600 | 2126 |
| 544 | 20230802 | 101200 | 65008446300 | 169100 | 168100 | 169100 | 167500 | 1774 |
| 545 | 20230802 | 101100 | 64709970400 | 168200 | 168900 | 169400 | 168000 | 2146 |
| 546 | 20230802 | 101000 | 64347400900 | 168800 | 167900 | 169000 | 167800 | 3346 |
| 547 | 20230802 | 100900 | 63783346600 | 167800 | 167200 | 168100 | 167200 | 1794 |
| 548 | 20230802 | 100800 | 63482408400 | 167200 | 166500 | 167600 | 166500 | 1645 |
| 549 | 20230802 | 100700 | 63207727900 | 166400 | 166200 | 166400 | 166100 | 596 |
| 550 | 20230802 | 100600 | 63108623500 | 166200 | 166100 | 166300 | 166100 | 510 |
| 551 | 20230802 | 100500 | 63023867300 | 166100 | 166500 | 166600 | 165900 | 735 |
| 552 | 20230802 | 100400 | 62901685900 | 166300 | 165600 | 166700 | 165500 | 2103 |
| 553 | 20230802 | 100300 | 62551873200 | 165600 | 165600 | 165700 | 165200 | 2009 |
| 554 | 20230802 | 100200 | 62219597600 | 165600 | 165000 | 165700 | 164800 | 1791 |
| 555 | 20230802 | 100100 | 61923588700 | 165000 | 165100 | 165200 | 164200 | 4837 |
| 556 | 20230802 | 100000 | 61126563700 | 165100 | 166000 | 166100 | 165000 | 2413 |
| 557 | 20230802 | 095900 | 60727311000 | 166000 | 167400 | 167400 | 166000 | 2816 |
| 558 | 20230802 | 095800 | 60259073400 | 167400 | 166300 | 167800 | 165800 | 2126 |
| 559 | 20230802 | 095700 | 59904759900 | 166500 | 167000 | 167300 | 165600 | 4672 |
| 560 | 20230802 | 095600 | 59127544700 | 166900 | 168300 | 168400 | 166900 | 4010 |
| 561 | 20230802 | 095500 | 58456286200 | 168300 | 169000 | 169000 | 168000 | 4686 |
| 562 | 20230802 | 095400 | 57666828600 | 169000 | 170100 | 170100 | 169000 | 2904 |
| 563 | 20230802 | 095300 | 57174413000 | 170100 | 170600 | 170700 | 170100 | 2084 |
| 564 | 20230802 | 095200 | 56819270500 | 170600 | 171100 | 171100 | 170600 | 538 |
| 565 | 20230802 | 095100 | 56727390300 | 171100 | 171600 | 172200 | 171100 | 2299 |
| 566 | 20230802 | 095000 | 56332654600 | 171600 | 170500 | 171700 | 170500 | 2388 |
| 567 | 20230802 | 094900 | 55924183300 | 170500 | 170900 | 171000 | 170500 | 3237 |
| 568 | 20230802 | 094800 | 55371413700 | 171000 | 170700 | 171500 | 170500 | 1525 |
| 569 | 20230802 | 094700 | 55110409000 | 170500 | 170300 | 171800 | 170300 | 5397 |
| 570 | 20230802 | 094600 | 54187470800 | 170200 | 169800 | 170300 | 169400 | 2086 |
| 571 | 20230802 | 094500 | 53833119400 | 169800 | 170300 | 170300 | 169700 | 2677 |
| 572 | 20230802 | 094400 | 53378148500 | 170200 | 169900 | 170300 | 169800 | 1331 |
| 573 | 20230802 | 094300 | 53151729900 | 169900 | 169600 | 170000 | 169600 | 917 |
| 574 | 20230802 | 094200 | 52995971000 | 169700 | 169000 | 169700 | 168800 | 1975 |
| 575 | 20230802 | 094100 | 52661614900 | 169000 | 168800 | 169000 | 168500 | 2247 |
| 576 | 20230802 | 094000 | 52282433100 | 168800 | 168800 | 169700 | 168700 | 1297 |
| 577 | 20230802 | 093900 | 52063036300 | 168800 | 170100 | 170100 | 168800 | 3839 |
| 578 | 20230802 | 093800 | 51413237900 | 169900 | 169300 | 170100 | 169300 | 2404 |
| 579 | 20230802 | 093700 | 51005092100 | 169400 | 169500 | 169500 | 169200 | 852 |
| 580 | 20230802 | 093600 | 50860845300 | 169500 | 169500 | 169500 | 169200 | 1919 |
| 581 | 20230802 | 093500 | 50535722200 | 169500 | 170000 | 170100 | 169500 | 1570 |
| 582 | 20230802 | 093400 | 50269281400 | 170100 | 169700 | 170100 | 169500 | 2619 |
| 583 | 20230802 | 093300 | 49824901500 | 169900 | 170400 | 170400 | 169700 | 1533 |
| 584 | 20230802 | 093200 | 49564275100 | 170400 | 169700 | 170900 | 169500 | 1276 |
| 585 | 20230802 | 093100 | 49347086600 | 170100 | 169400 | 170200 | 169000 | 2349 |
| 586 | 20230802 | 093000 | 48948785800 | 169500 | 170900 | 171000 | 168900 | 3668 |
| 587 | 20230802 | 092900 | 48326205300 | 171000 | 171900 | 172000 | 171000 | 3021 |
| 588 | 20230802 | 092800 | 47808126300 | 171900 | 171900 | 172200 | 171500 | 2063 |
| 589 | 20230802 | 092700 | 47453700200 | 172000 | 172100 | 173100 | 171900 | 6975 |
| 590 | 20230802 | 092600 | 46250655100 | 172100 | 170000 | 172200 | 169800 | 4355 |
| 591 | 20230802 | 092500 | 45505862900 | 170000 | 173400 | 173500 | 170000 | 5958 |
| 592 | 20230802 | 092400 | 44482880800 | 173500 | 172000 | 173500 | 171900 | 3493 |
| 593 | 20230802 | 092300 | 43880478800 | 171900 | 173000 | 173300 | 171800 | 4983 |
| 594 | 20230802 | 092200 | 43020574900 | 173100 | 172700 | 173100 | 171800 | 5328 |
| 595 | 20230802 | 092100 | 42102682800 | 172500 | 175000 | 176700 | 172400 | 12948 |
| 596 | 20230802 | 092000 | 39849121600 | 175000 | 173500 | 176000 | 173200 | 17341 |
| 597 | 20230802 | 091900 | 36827869900 | 173500 | 171200 | 173500 | 170500 | 16208 |
| 598 | 20230802 | 091800 | 34035217100 | 171200 | 171700 | 172500 | 170500 | 5013 |
| 599 | 20230802 | 091700 | 33175364100 | 171900 | 169800 | 172700 | 169800 | 14348 |
| 600 | 20230802 | 091600 | 30714920900 | 169800 | 168200 | 169900 | 168100 | 3038 |
| 601 | 20230802 | 091500 | 30200618800 | 168200 | 167800 | 168300 | 167300 | 4037 |
| 602 | 20230802 | 091400 | 29523291600 | 167800 | 167900 | 168500 | 167700 | 5002 |
| 603 | 20230802 | 091300 | 28682566300 | 167900 | 169500 | 169900 | 167600 | 3615 |
| 604 | 20230802 | 091200 | 28072397700 | 169500 | 170500 | 170500 | 169500 | 4525 |
| 605 | 20230802 | 091100 | 27303293500 | 170600 | 168600 | 170700 | 168500 | 6883 |
| 606 | 20230802 | 091000 | 26134743400 | 168600 | 166700 | 168700 | 166400 | 4953 |
| 607 | 20230802 | 090900 | 25307062300 | 166700 | 168600 | 168700 | 166700 | 6167 |
| 608 | 20230802 | 090800 | 24273306300 | 168600 | 169600 | 170100 | 168600 | 5651 |
| 609 | 20230802 | 090700 | 23317122500 | 169700 | 171600 | 171700 | 168300 | 8215 |
| 610 | 20230802 | 090600 | 21923262100 | 171600 | 172200 | 172800 | 171600 | 11576 |
| 611 | 20230802 | 090500 | 19929279700 | 172200 | 171400 | 172400 | 171200 | 15984 |
| 612 | 20230802 | 090400 | 17180963600 | 171500 | 169300 | 171500 | 169100 | 13318 |
| 613 | 20230802 | 090300 | 14915386800 | 169200 | 168900 | 169200 | 168200 | 11463 |
| 614 | 20230802 | 090200 | 12981093300 | 168800 | 167900 | 168900 | 167400 | 8779 |
| 615 | 20230802 | 090100 | 11506248100 | 167800 | 171200 | 172000 | 166900 | 24554 |
| 616 | 20230802 | 090000 | 7332982100 | 171400 | 167000 | 171500 | 165200 | 43639 |