34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 3 | 20230802 | 190900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20230802 | 190800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20230802 | 190700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20230802 | 190600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20230802 | 190500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20230802 | 190400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20230802 | 190300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20230802 | 190200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20230802 | 190100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20230802 | 190000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20230802 | 185900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20230802 | 185800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20230802 | 185700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20230802 | 185600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20230802 | 185500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20230802 | 185400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20230802 | 185300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20230802 | 185200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20230802 | 185100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20230802 | 185000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20230802 | 184900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20230802 | 184800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20230802 | 184700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20230802 | 184600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20230802 | 184500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20230802 | 184400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20230802 | 184300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20230802 | 184200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20230802 | 184100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20230802 | 184000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 33 | 20230802 | 183900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20230802 | 183800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20230802 | 183700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20230802 | 183600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20230802 | 183500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20230802 | 183400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20230802 | 183300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20230802 | 183200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20230802 | 183100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20230802 | 183000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20230802 | 182900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20230802 | 182800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20230802 | 182700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20230802 | 182600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20230802 | 182500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20230802 | 182400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20230802 | 182300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20230802 | 182200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20230802 | 182100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20230802 | 182000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20230802 | 181900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20230802 | 181800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20230802 | 181700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20230802 | 181600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20230802 | 181500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20230802 | 181400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20230802 | 181300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20230802 | 181200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20230802 | 181100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20230802 | 181000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 63 | 20230802 | 180900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20230802 | 180800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20230802 | 180700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20230802 | 180600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20230802 | 180500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20230802 | 180400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20230802 | 180300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20230802 | 180200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20230802 | 180100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20230802 | 180000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20230802 | 175900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20230802 | 175800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20230802 | 175700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20230802 | 175600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20230802 | 175500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20230802 | 175400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20230802 | 175300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20230802 | 175200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20230802 | 175100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20230802 | 175000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20230802 | 174900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20230802 | 174800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20230802 | 174700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20230802 | 174600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20230802 | 174500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20230802 | 174400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20230802 | 174300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20230802 | 174200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20230802 | 174100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20230802 | 174000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 93 | 20230802 | 173900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20230802 | 173800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20230802 | 173700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20230802 | 173600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20230802 | 173500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20230802 | 173400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20230802 | 173300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20230802 | 173200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20230802 | 173100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20230802 | 173000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20230802 | 172900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20230802 | 172800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20230802 | 172700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20230802 | 172600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20230802 | 172500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20230802 | 172400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20230802 | 172300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20230802 | 172200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20230802 | 172100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20230802 | 172000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20230802 | 171900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20230802 | 171800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20230802 | 171700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20230802 | 171600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20230802 | 171500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20230802 | 171400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20230802 | 171300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20230802 | 171200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20230802 | 171100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20230802 | 171000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 123 | 20230802 | 170900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20230802 | 170800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20230802 | 170700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20230802 | 170600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20230802 | 170500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20230802 | 170400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20230802 | 170300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20230802 | 170200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20230802 | 170100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20230802 | 170000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20230802 | 165900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20230802 | 165800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20230802 | 165700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20230802 | 165600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20230802 | 165500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20230802 | 165400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20230802 | 165300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20230802 | 165200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20230802 | 165100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20230802 | 165000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20230802 | 164900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20230802 | 164800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20230802 | 164700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20230802 | 164600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20230802 | 164500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20230802 | 164400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20230802 | 164300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20230802 | 164200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20230802 | 164100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20230802 | 164000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 153 | 20230802 | 163900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20230802 | 163800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20230802 | 163700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20230802 | 163600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20230802 | 163500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20230802 | 163400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20230802 | 163300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20230802 | 163200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20230802 | 163100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20230802 | 163000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20230802 | 162900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20230802 | 162800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20230802 | 162700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20230802 | 162600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20230802 | 162500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20230802 | 162400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20230802 | 162300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20230802 | 162200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20230802 | 162100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20230802 | 162000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20230802 | 161900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20230802 | 161800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20230802 | 161700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20230802 | 161600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20230802 | 161500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20230802 | 161400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20230802 | 161300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20230802 | 161200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20230802 | 161100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20230802 | 161000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 183 | 20230802 | 160900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20230802 | 160800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20230802 | 160700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20230802 | 160600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20230802 | 160500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20230802 | 160400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20230802 | 160300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20230802 | 160200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20230802 | 160100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20230802 | 160000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20230802 | 155900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20230802 | 155800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20230802 | 155700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20230802 | 155600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20230802 | 155500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20230802 | 155400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20230802 | 155300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20230802 | 155200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20230802 | 155100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20230802 | 155000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20230802 | 154900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20230802 | 154800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20230802 | 154700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20230802 | 154600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20230802 | 154500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20230802 | 154400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20230802 | 154300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20230802 | 154200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20230802 | 154100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20230802 | 154000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 213 | 20230802 | 153900 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20230802 | 153800 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20230802 | 153700 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20230802 | 153600 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 217 | 20230802 | 153500 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 218 | 20230802 | 153400 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 219 | 20230802 | 153300 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 220 | 20230802 | 153200 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 221 | 20230802 | 153100 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 222 | 20230802 | 153000 | 155949811300 | 53200 | 53200 | 53200 | 53200 | 140119 |
| 223 | 20230802 | 152900 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20230802 | 152800 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20230802 | 152700 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20230802 | 152600 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20230802 | 152500 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20230802 | 152400 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20230802 | 152300 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20230802 | 152200 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20230802 | 152100 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20230802 | 152000 | 148495480500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20230802 | 151900 | 148495480500 | 52900 | 53000 | 53000 | 52900 | 7811 |
| 234 | 20230802 | 151800 | 148081716700 | 53000 | 53000 | 53000 | 52900 | 2070 |
| 235 | 20230802 | 151700 | 147972162400 | 52900 | 52900 | 53000 | 52900 | 3330 |
| 236 | 20230802 | 151600 | 147795941500 | 53000 | 53000 | 53000 | 52800 | 5989 |
| 237 | 20230802 | 151500 | 147479097600 | 52900 | 52900 | 53000 | 52900 | 5675 |
| 238 | 20230802 | 151400 | 147178831100 | 53000 | 52900 | 53000 | 52900 | 3142 |
| 239 | 20230802 | 151300 | 147012475600 | 52900 | 53000 | 53000 | 52900 | 4826 |
| 240 | 20230802 | 151200 | 146757067500 | 53000 | 52900 | 53000 | 52900 | 2398 |
| 241 | 20230802 | 151100 | 146630083300 | 53000 | 53100 | 53100 | 52900 | 9141 |
| 242 | 20230802 | 151000 | 146145828300 | 53000 | 53000 | 53100 | 53000 | 1856 |
| 243 | 20230802 | 150900 | 146047386800 | 53100 | 53000 | 53100 | 53000 | 5436 |
| 244 | 20230802 | 150800 | 145759140800 | 53000 | 53000 | 53100 | 53000 | 3562 |
| 245 | 20230802 | 150700 | 145570180000 | 53000 | 53000 | 53100 | 52900 | 4622 |
| 246 | 20230802 | 150600 | 145325055000 | 53000 | 53100 | 53100 | 52900 | 4187 |
| 247 | 20230802 | 150500 | 145103060200 | 53100 | 53100 | 53100 | 53000 | 5632 |
| 248 | 20230802 | 150400 | 144804279900 | 53000 | 53000 | 53100 | 52900 | 8852 |
| 249 | 20230802 | 150300 | 144334980900 | 53100 | 53100 | 53100 | 53000 | 4626 |
| 250 | 20230802 | 150200 | 144089501100 | 53000 | 53100 | 53100 | 53000 | 4230 |
| 251 | 20230802 | 150100 | 143865029500 | 53100 | 53000 | 53100 | 53000 | 5861 |
| 252 | 20230802 | 150000 | 143553918700 | 53000 | 53000 | 53100 | 53000 | 1560 |
| 253 | 20230802 | 145900 | 143471179800 | 53100 | 53100 | 53100 | 53000 | 4352 |
| 254 | 20230802 | 145800 | 143240252400 | 53000 | 53000 | 53100 | 52900 | 4786 |
| 255 | 20230802 | 145700 | 142986554100 | 53000 | 52900 | 53100 | 52900 | 2534 |
| 256 | 20230802 | 145600 | 142852364200 | 53000 | 52900 | 53000 | 52900 | 5547 |
| 257 | 20230802 | 145500 | 142558671300 | 53000 | 52900 | 53000 | 52900 | 8755 |
| 258 | 20230802 | 145400 | 142095090000 | 53000 | 52900 | 53000 | 52900 | 1717 |
| 259 | 20230802 | 145300 | 142004114900 | 52900 | 53000 | 53000 | 52900 | 2741 |
| 260 | 20230802 | 145200 | 141858919000 | 53000 | 53000 | 53100 | 52900 | 3193 |
| 261 | 20230802 | 145100 | 141689737700 | 52900 | 52900 | 53000 | 52800 | 11517 |
| 262 | 20230802 | 145000 | 141079585900 | 52900 | 52900 | 53000 | 52800 | 6454 |
| 263 | 20230802 | 144900 | 140738012500 | 53000 | 53000 | 53000 | 52900 | 11449 |
| 264 | 20230802 | 144800 | 140132166900 | 53000 | 53000 | 53100 | 52900 | 9204 |
| 265 | 20230802 | 144700 | 139644146900 | 53100 | 53100 | 53100 | 53000 | 9302 |
| 266 | 20230802 | 144600 | 139150925100 | 53100 | 53200 | 53200 | 53000 | 3749 |
| 267 | 20230802 | 144500 | 138951639800 | 53100 | 53200 | 53200 | 53000 | 2436 |
| 268 | 20230802 | 144400 | 138822222600 | 53100 | 53100 | 53100 | 53000 | 2651 |
| 269 | 20230802 | 144300 | 138681475300 | 53100 | 53200 | 53200 | 53000 | 3616 |
| 270 | 20230802 | 144200 | 138489495200 | 53100 | 53200 | 53200 | 53100 | 6225 |
| 271 | 20230802 | 144100 | 138158825500 | 53200 | 53200 | 53300 | 53100 | 6744 |
| 272 | 20230802 | 144000 | 137800058900 | 53100 | 53200 | 53200 | 53100 | 2136 |
| 273 | 20230802 | 143900 | 137686444100 | 53100 | 53100 | 53200 | 53100 | 1360 |
| 274 | 20230802 | 143800 | 137614160100 | 53200 | 53100 | 53200 | 53100 | 7922 |
| 275 | 20230802 | 143700 | 137192867200 | 53100 | 53100 | 53200 | 53100 | 752 |
| 276 | 20230802 | 143600 | 137152887700 | 53200 | 53100 | 53200 | 53000 | 4188 |
| 277 | 20230802 | 143500 | 136930483600 | 53100 | 53100 | 53100 | 53000 | 1168 |
| 278 | 20230802 | 143400 | 136868501000 | 53100 | 53200 | 53200 | 53000 | 7673 |
| 279 | 20230802 | 143300 | 136461087000 | 53100 | 53300 | 53300 | 53100 | 3359 |
| 280 | 20230802 | 143200 | 136282400300 | 53300 | 53200 | 53300 | 53100 | 5222 |
| 281 | 20230802 | 143100 | 136004530700 | 53200 | 53200 | 53300 | 53100 | 6937 |
| 282 | 20230802 | 143000 | 135635478200 | 53200 | 53100 | 53300 | 53100 | 5272 |
| 283 | 20230802 | 142900 | 135355028400 | 53200 | 53100 | 53200 | 53000 | 1411 |
| 284 | 20230802 | 142800 | 135280091800 | 53100 | 53000 | 53100 | 53000 | 2818 |
| 285 | 20230802 | 142700 | 135130477400 | 53100 | 53000 | 53100 | 53000 | 1393 |
| 286 | 20230802 | 142600 | 135056521200 | 53100 | 53100 | 53100 | 53000 | 1453 |
| 287 | 20230802 | 142500 | 134979386400 | 53100 | 53100 | 53100 | 53000 | 2265 |
| 288 | 20230802 | 142400 | 134859161100 | 53100 | 53100 | 53100 | 53000 | 4977 |
| 289 | 20230802 | 142300 | 134594900700 | 53100 | 53100 | 53100 | 53000 | 3573 |
| 290 | 20230802 | 142200 | 134405208900 | 53100 | 53100 | 53100 | 53000 | 3334 |
| 291 | 20230802 | 142100 | 134228194200 | 53100 | 53100 | 53100 | 53000 | 1351 |
| 292 | 20230802 | 142000 | 134156475000 | 53100 | 53000 | 53100 | 53000 | 903 |
| 293 | 20230802 | 141900 | 134108576000 | 53000 | 53000 | 53100 | 53000 | 1129 |
| 294 | 20230802 | 141800 | 134048651700 | 53000 | 53000 | 53100 | 53000 | 4293 |
| 295 | 20230802 | 141700 | 133820743900 | 53100 | 53000 | 53100 | 53000 | 3893 |
| 296 | 20230802 | 141600 | 133614100600 | 53100 | 53000 | 53100 | 53000 | 2988 |
| 297 | 20230802 | 141500 | 133455639400 | 53100 | 52900 | 53100 | 52900 | 8894 |
| 298 | 20230802 | 141400 | 132984547600 | 52900 | 52900 | 52900 | 52800 | 4593 |
| 299 | 20230802 | 141300 | 132741690000 | 52900 | 52800 | 52900 | 52800 | 1346 |
| 300 | 20230802 | 141200 | 132670580200 | 52900 | 52800 | 52900 | 52800 | 1074 |
| 301 | 20230802 | 141100 | 132613849800 | 52800 | 52800 | 52900 | 52700 | 6083 |
| 302 | 20230802 | 141000 | 132292618900 | 52800 | 52900 | 52900 | 52800 | 424 |
| 303 | 20230802 | 140900 | 132270201300 | 52800 | 52800 | 52900 | 52800 | 1236 |
| 304 | 20230802 | 140800 | 132204903100 | 52900 | 52800 | 52900 | 52700 | 6463 |
| 305 | 20230802 | 140700 | 131863629400 | 52700 | 52900 | 52900 | 52700 | 6773 |
| 306 | 20230802 | 140600 | 131506055000 | 52800 | 52900 | 52900 | 52800 | 2019 |
| 307 | 20230802 | 140500 | 131399402800 | 52800 | 52800 | 52900 | 52800 | 542 |
| 308 | 20230802 | 140400 | 131370764500 | 52800 | 52800 | 52900 | 52800 | 419 |
| 309 | 20230802 | 140300 | 131348604600 | 52800 | 52800 | 52900 | 52800 | 1305 |
| 310 | 20230802 | 140200 | 131279588500 | 52900 | 52700 | 53000 | 52700 | 8426 |
| 311 | 20230802 | 140100 | 130834061900 | 52700 | 52700 | 52700 | 52600 | 4397 |
| 312 | 20230802 | 140000 | 130602410900 | 52600 | 52700 | 52700 | 52600 | 5078 |
| 313 | 20230802 | 135900 | 130334971600 | 52700 | 52600 | 52700 | 52600 | 11263 |
| 314 | 20230802 | 135800 | 129741455500 | 52600 | 52600 | 52700 | 52600 | 3707 |
| 315 | 20230802 | 135700 | 129546177400 | 52600 | 52700 | 52700 | 52600 | 4504 |
| 316 | 20230802 | 135600 | 129309023300 | 52700 | 52700 | 52700 | 52600 | 5270 |
| 317 | 20230802 | 135500 | 129031325700 | 52700 | 52600 | 52700 | 52600 | 6759 |
| 318 | 20230802 | 135400 | 128675202900 | 52700 | 52800 | 52900 | 52600 | 10049 |
| 319 | 20230802 | 135300 | 128144874600 | 52800 | 52600 | 52800 | 52600 | 10688 |
| 320 | 20230802 | 135200 | 127581839900 | 52600 | 52400 | 52600 | 52400 | 29357 |
| 321 | 20230802 | 135100 | 126041430500 | 52400 | 52500 | 52500 | 52300 | 15512 |
| 322 | 20230802 | 135000 | 125228578600 | 52500 | 52500 | 52500 | 52400 | 7241 |
| 323 | 20230802 | 134900 | 124848456700 | 52500 | 52500 | 52600 | 52400 | 4293 |
| 324 | 20230802 | 134800 | 124623064800 | 52500 | 52500 | 52600 | 52500 | 1153 |
| 325 | 20230802 | 134700 | 124562511100 | 52600 | 52500 | 52600 | 52500 | 3609 |
| 326 | 20230802 | 134600 | 124373010200 | 52600 | 52500 | 52600 | 52500 | 6873 |
| 327 | 20230802 | 134500 | 124011811600 | 52500 | 52500 | 52600 | 52500 | 2308 |
| 328 | 20230802 | 134400 | 123890591700 | 52500 | 52500 | 52600 | 52400 | 11707 |
| 329 | 20230802 | 134300 | 123276173000 | 52500 | 52500 | 52500 | 52400 | 2212 |
| 330 | 20230802 | 134200 | 123160181200 | 52500 | 52600 | 52600 | 52400 | 14229 |
| 331 | 20230802 | 134100 | 122413097500 | 52600 | 52600 | 52600 | 52500 | 4115 |
| 332 | 20230802 | 134000 | 122196996000 | 52500 | 52500 | 52600 | 52500 | 2567 |
| 333 | 20230802 | 133900 | 122062125200 | 52600 | 52600 | 52600 | 52500 | 5899 |
| 334 | 20230802 | 133800 | 121752123200 | 52600 | 52500 | 52600 | 52500 | 8215 |
| 335 | 20230802 | 133700 | 121320044700 | 52500 | 52500 | 52600 | 52500 | 4170 |
| 336 | 20230802 | 133600 | 121101034300 | 52500 | 52700 | 52700 | 52500 | 5635 |
| 337 | 20230802 | 133500 | 120804665600 | 52600 | 52600 | 52700 | 52500 | 11451 |
| 338 | 20230802 | 133400 | 120202337000 | 52600 | 52600 | 52600 | 52500 | 1685 |
| 339 | 20230802 | 133300 | 120113795200 | 52600 | 52600 | 52600 | 52500 | 2987 |
| 340 | 20230802 | 133200 | 119956904500 | 52500 | 52600 | 52700 | 52500 | 17729 |
| 341 | 20230802 | 133100 | 119025516000 | 52600 | 52700 | 52700 | 52600 | 17862 |
| 342 | 20230802 | 133000 | 118085954400 | 52700 | 52600 | 52700 | 52600 | 916 |
| 343 | 20230802 | 132900 | 118037742100 | 52700 | 52700 | 52700 | 52600 | 3495 |
| 344 | 20230802 | 132800 | 117853687800 | 52800 | 52700 | 52800 | 52700 | 3341 |
| 345 | 20230802 | 132700 | 117677608700 | 52700 | 52800 | 52800 | 52700 | 1605 |
| 346 | 20230802 | 132600 | 117593022600 | 52700 | 52700 | 52800 | 52700 | 20657 |
| 347 | 20230802 | 132500 | 116504355300 | 52700 | 52800 | 52800 | 52700 | 1100 |
| 348 | 20230802 | 132400 | 116446349100 | 52800 | 52700 | 52800 | 52700 | 1332 |
| 349 | 20230802 | 132300 | 116376094800 | 52800 | 52700 | 52800 | 52700 | 2125 |
| 350 | 20230802 | 132200 | 116263948900 | 52800 | 52800 | 52900 | 52700 | 3154 |
| 351 | 20230802 | 132100 | 116097437200 | 52700 | 52800 | 52900 | 52700 | 8311 |
| 352 | 20230802 | 132000 | 115658729200 | 52700 | 52800 | 52900 | 52700 | 3630 |
| 353 | 20230802 | 131900 | 115467095000 | 52800 | 52800 | 52900 | 52700 | 5701 |
| 354 | 20230802 | 131800 | 115166075600 | 52700 | 52800 | 52900 | 52700 | 3770 |
| 355 | 20230802 | 131700 | 114967079200 | 52800 | 52800 | 52900 | 52800 | 306 |
| 356 | 20230802 | 131600 | 114950915800 | 52800 | 52800 | 52900 | 52800 | 4480 |
| 357 | 20230802 | 131500 | 114714335200 | 52800 | 52900 | 52900 | 52800 | 5914 |
| 358 | 20230802 | 131400 | 114402059100 | 52800 | 52800 | 52900 | 52800 | 1010 |
| 359 | 20230802 | 131300 | 114348719800 | 52800 | 52800 | 52900 | 52800 | 1649 |
| 360 | 20230802 | 131200 | 114261642300 | 52800 | 52800 | 52900 | 52800 | 3897 |
| 361 | 20230802 | 131100 | 114055859600 | 52800 | 52800 | 52900 | 52800 | 1154 |
| 362 | 20230802 | 131000 | 113994899900 | 52900 | 52900 | 52900 | 52800 | 688 |
| 363 | 20230802 | 130900 | 113958564400 | 52800 | 52800 | 52900 | 52700 | 4143 |
| 364 | 20230802 | 130800 | 113739822200 | 52800 | 52800 | 52900 | 52800 | 16196 |
| 365 | 20230802 | 130700 | 112884669600 | 52800 | 52900 | 52900 | 52800 | 1069 |
| 366 | 20230802 | 130600 | 112828207400 | 52800 | 52800 | 52900 | 52800 | 4165 |
| 367 | 20230802 | 130500 | 112608212400 | 52900 | 52800 | 52900 | 52800 | 6044 |
| 368 | 20230802 | 130400 | 112289064100 | 52900 | 52800 | 52900 | 52800 | 2927 |
| 369 | 20230802 | 130300 | 112134397600 | 52900 | 52900 | 53000 | 52800 | 14739 |
| 370 | 20230802 | 130200 | 111354665200 | 52900 | 53100 | 53100 | 52800 | 40476 |
| 371 | 20230802 | 130100 | 109210848600 | 53000 | 53000 | 53100 | 53000 | 2304 |
| 372 | 20230802 | 130000 | 109088700400 | 53100 | 53100 | 53100 | 53000 | 890 |
| 373 | 20230802 | 125900 | 109041475300 | 53100 | 53000 | 53100 | 53000 | 544 |
| 374 | 20230802 | 125800 | 109012605600 | 53000 | 53100 | 53100 | 53000 | 932 |
| 375 | 20230802 | 125700 | 108963186200 | 53100 | 53100 | 53100 | 53000 | 1067 |
| 376 | 20230802 | 125600 | 108906595200 | 53100 | 53100 | 53100 | 53000 | 1323 |
| 377 | 20230802 | 125500 | 108836440500 | 53100 | 53000 | 53100 | 53000 | 1892 |
| 378 | 20230802 | 125400 | 108736117000 | 53100 | 53000 | 53100 | 53000 | 659 |
| 379 | 20230802 | 125300 | 108701172400 | 53100 | 53100 | 53100 | 53000 | 733 |
| 380 | 20230802 | 125200 | 108662284500 | 53000 | 53000 | 53100 | 53000 | 855 |
| 381 | 20230802 | 125100 | 108616965000 | 53100 | 53100 | 53100 | 53000 | 771 |
| 382 | 20230802 | 125000 | 108576038400 | 53100 | 53000 | 53100 | 53000 | 2655 |
| 383 | 20230802 | 124900 | 108435278200 | 53000 | 53100 | 53100 | 53000 | 877 |
| 384 | 20230802 | 124800 | 108388774500 | 53000 | 53100 | 53200 | 53000 | 11415 |
| 385 | 20230802 | 124700 | 107782659200 | 53100 | 53100 | 53200 | 53100 | 1811 |
| 386 | 20230802 | 124600 | 107686335200 | 53200 | 53200 | 53200 | 53100 | 1042 |
| 387 | 20230802 | 124500 | 107630949100 | 53200 | 53100 | 53200 | 53100 | 740 |
| 388 | 20230802 | 124400 | 107591614400 | 53200 | 53100 | 53200 | 53100 | 681 |
| 389 | 20230802 | 124300 | 107555445500 | 53100 | 53200 | 53300 | 53100 | 3196 |
| 390 | 20230802 | 124200 | 107385427500 | 53200 | 53300 | 53300 | 53200 | 256 |
| 391 | 20230802 | 124100 | 107371795800 | 53200 | 53200 | 53300 | 53200 | 1082 |
| 392 | 20230802 | 124000 | 107314219700 | 53200 | 53300 | 53300 | 53200 | 2409 |
| 393 | 20230802 | 123900 | 107186026400 | 53300 | 53200 | 53300 | 53200 | 786 |
| 394 | 20230802 | 123800 | 107144145700 | 53300 | 53300 | 53300 | 53200 | 678 |
| 395 | 20230802 | 123700 | 107108060500 | 53300 | 53200 | 53300 | 53200 | 1290 |
| 396 | 20230802 | 123600 | 107039349600 | 53200 | 53300 | 53300 | 53200 | 951 |
| 397 | 20230802 | 123500 | 106988724500 | 53300 | 53200 | 53300 | 53200 | 864 |
| 398 | 20230802 | 123400 | 106942706800 | 53300 | 53200 | 53300 | 53200 | 453 |
| 399 | 20230802 | 123300 | 106918599500 | 53200 | 53200 | 53200 | 53100 | 6339 |
| 400 | 20230802 | 123200 | 106581382900 | 53200 | 53200 | 53300 | 53100 | 6226 |
| 401 | 20230802 | 123100 | 106250164800 | 53300 | 53200 | 53300 | 53200 | 665 |
| 402 | 20230802 | 123000 | 106214744100 | 53300 | 53300 | 53300 | 53200 | 699 |
| 403 | 20230802 | 122900 | 106177500800 | 53300 | 53100 | 53300 | 53000 | 33689 |
| 404 | 20230802 | 122800 | 104387980100 | 53000 | 53000 | 53100 | 53000 | 1100 |
| 405 | 20230802 | 122700 | 104329603800 | 53100 | 53000 | 53100 | 53000 | 609 |
| 406 | 20230802 | 122600 | 104297290000 | 53000 | 53100 | 53100 | 53000 | 1243 |
| 407 | 20230802 | 122500 | 104231343400 | 53000 | 53000 | 53100 | 53000 | 1074 |
| 408 | 20230802 | 122400 | 104174409600 | 53000 | 53000 | 53100 | 53000 | 3044 |
| 409 | 20230802 | 122300 | 104013051100 | 53100 | 53100 | 53100 | 53000 | 913 |
| 410 | 20230802 | 122200 | 103964599800 | 53000 | 53100 | 53100 | 53000 | 1274 |
| 411 | 20230802 | 122100 | 103897010600 | 53100 | 53000 | 53100 | 53000 | 3943 |
| 412 | 20230802 | 122000 | 103687994300 | 53000 | 53000 | 53100 | 53000 | 1671 |
| 413 | 20230802 | 121900 | 103599400200 | 53000 | 53000 | 53100 | 53000 | 1514 |
| 414 | 20230802 | 121800 | 103519135400 | 53000 | 53100 | 53100 | 53000 | 953 |
| 415 | 20230802 | 121700 | 103468613900 | 53100 | 53100 | 53100 | 53000 | 737 |
| 416 | 20230802 | 121600 | 103429521100 | 53100 | 53200 | 53200 | 53100 | 11756 |
| 417 | 20230802 | 121500 | 102805243900 | 53200 | 53100 | 53200 | 53100 | 845 |
| 418 | 20230802 | 121400 | 102760351100 | 53100 | 53200 | 53200 | 53100 | 1058 |
| 419 | 20230802 | 121300 | 102704140100 | 53100 | 53100 | 53200 | 53100 | 1127 |
| 420 | 20230802 | 121200 | 102644228700 | 53100 | 53200 | 53200 | 53100 | 497 |
| 421 | 20230802 | 121100 | 102617826900 | 53100 | 53200 | 53200 | 53100 | 570 |
| 422 | 20230802 | 121000 | 102587550000 | 53200 | 53100 | 53200 | 53100 | 1766 |
| 423 | 20230802 | 120900 | 102493720700 | 53100 | 53200 | 53200 | 53100 | 1290 |
| 424 | 20230802 | 120800 | 102425202100 | 53200 | 53200 | 53200 | 53100 | 290 |
| 425 | 20230802 | 120700 | 102409794000 | 53200 | 53100 | 53200 | 53100 | 818 |
| 426 | 20230802 | 120600 | 102366331300 | 53100 | 53100 | 53200 | 53100 | 1571 |
| 427 | 20230802 | 120500 | 102282864300 | 53100 | 53200 | 53200 | 53100 | 738 |
| 428 | 20230802 | 120400 | 102243646200 | 53200 | 53200 | 53200 | 53100 | 1417 |
| 429 | 20230802 | 120300 | 102168383000 | 53200 | 53100 | 53200 | 53100 | 847 |
| 430 | 20230802 | 120200 | 102123370700 | 53100 | 53100 | 53200 | 53100 | 3514 |
| 431 | 20230802 | 120100 | 101936770600 | 53100 | 53100 | 53200 | 53100 | 2494 |
| 432 | 20230802 | 120000 | 101804121700 | 53200 | 53200 | 53200 | 53100 | 1038 |
| 433 | 20230802 | 115900 | 101748956700 | 53200 | 53100 | 53200 | 53100 | 339 |
| 434 | 20230802 | 115800 | 101730937800 | 53100 | 53200 | 53200 | 53100 | 764 |
| 435 | 20230802 | 115700 | 101690310600 | 53100 | 53100 | 53200 | 53100 | 1123 |
| 436 | 20230802 | 115600 | 101630613700 | 53100 | 53300 | 53300 | 53100 | 8253 |
| 437 | 20230802 | 115500 | 101191524300 | 53200 | 53200 | 53300 | 53200 | 1006 |
| 438 | 20230802 | 115400 | 101137962600 | 53200 | 53300 | 53300 | 53200 | 1039 |
| 439 | 20230802 | 115300 | 101082595700 | 53300 | 53200 | 53300 | 53200 | 1173 |
| 440 | 20230802 | 115200 | 101020128900 | 53300 | 53200 | 53300 | 53200 | 1104 |
| 441 | 20230802 | 115100 | 100961300800 | 53300 | 53200 | 53300 | 53200 | 3582 |
| 442 | 20230802 | 115000 | 100770668600 | 53300 | 53200 | 53300 | 53200 | 2340 |
| 443 | 20230802 | 114900 | 100646147500 | 53200 | 53300 | 53300 | 53200 | 1014 |
| 444 | 20230802 | 114800 | 100592164000 | 53200 | 53300 | 53300 | 53200 | 1130 |
| 445 | 20230802 | 114700 | 100531994700 | 53300 | 53200 | 53300 | 53200 | 2078 |
| 446 | 20230802 | 114600 | 100421249800 | 53300 | 53300 | 53300 | 53200 | 823 |
| 447 | 20230802 | 114500 | 100377406800 | 53300 | 53200 | 53300 | 53200 | 1485 |
| 448 | 20230802 | 114400 | 100298315500 | 53300 | 53300 | 53300 | 53200 | 1333 |
| 449 | 20230802 | 114300 | 100227324100 | 53300 | 53300 | 53300 | 53200 | 933 |
| 450 | 20230802 | 114200 | 100177616700 | 53300 | 53200 | 53300 | 53200 | 863 |
| 451 | 20230802 | 114100 | 100131674200 | 53300 | 53200 | 53400 | 53200 | 7392 |
| 452 | 20230802 | 114000 | 99737815400 | 53200 | 53100 | 53200 | 53100 | 5534 |
| 453 | 20230802 | 113900 | 99443462200 | 53100 | 53100 | 53200 | 53100 | 1165 |
| 454 | 20230802 | 113800 | 99381573700 | 53200 | 53200 | 53200 | 53100 | 2247 |
| 455 | 20230802 | 113700 | 99262129500 | 53100 | 53100 | 53200 | 53100 | 720 |
| 456 | 20230802 | 113600 | 99223872900 | 53100 | 53100 | 53200 | 53100 | 1096 |
| 457 | 20230802 | 113500 | 99165629600 | 53100 | 53200 | 53200 | 53100 | 2249 |
| 458 | 20230802 | 113400 | 99046192000 | 53200 | 53100 | 53200 | 53100 | 7709 |
| 459 | 20230802 | 113300 | 98636800800 | 53200 | 53100 | 53200 | 53100 | 2329 |
| 460 | 20230802 | 113200 | 98512956400 | 53200 | 53200 | 53200 | 53100 | 1346 |
| 461 | 20230802 | 113100 | 98441377800 | 53200 | 53100 | 53200 | 53100 | 4598 |
| 462 | 20230802 | 113000 | 98197178100 | 53100 | 53100 | 53200 | 53100 | 1911 |
| 463 | 20230802 | 112900 | 98095622400 | 53100 | 53200 | 53200 | 53000 | 8579 |
| 464 | 20230802 | 112800 | 97640105700 | 53200 | 53100 | 53200 | 53100 | 3372 |
| 465 | 20230802 | 112700 | 97461009000 | 53100 | 53100 | 53200 | 53100 | 1156 |
| 466 | 20230802 | 112600 | 97399554500 | 53100 | 53200 | 53300 | 53100 | 10434 |
| 467 | 20230802 | 112500 | 96844501400 | 53200 | 53200 | 53300 | 53200 | 972 |
| 468 | 20230802 | 112400 | 96792757400 | 53200 | 53400 | 53400 | 53200 | 2499 |
| 469 | 20230802 | 112300 | 96659545200 | 53400 | 53500 | 53500 | 53300 | 14514 |
| 470 | 20230802 | 112200 | 95884540400 | 53500 | 53400 | 53600 | 53400 | 7176 |
| 471 | 20230802 | 112100 | 95500660000 | 53500 | 53500 | 53500 | 53400 | 1471 |
| 472 | 20230802 | 112000 | 95422002200 | 53500 | 53400 | 53500 | 53400 | 1590 |
| 473 | 20230802 | 111900 | 95336960000 | 53500 | 53500 | 53500 | 53400 | 12063 |
| 474 | 20230802 | 111800 | 94691970000 | 53400 | 53300 | 53500 | 53200 | 10795 |
| 475 | 20230802 | 111700 | 94116106700 | 53300 | 53300 | 53300 | 53200 | 3102 |
| 476 | 20230802 | 111600 | 93950922900 | 53200 | 53200 | 53300 | 53200 | 1258 |
| 477 | 20230802 | 111500 | 93883930500 | 53300 | 53300 | 53300 | 53200 | 1296 |
| 478 | 20230802 | 111400 | 93814883900 | 53300 | 53100 | 53300 | 53000 | 36396 |
| 479 | 20230802 | 111300 | 91881072100 | 53000 | 53000 | 53100 | 53000 | 1718 |
| 480 | 20230802 | 111200 | 91789985500 | 53000 | 53000 | 53100 | 53000 | 16884 |
| 481 | 20230802 | 111100 | 90895109400 | 53100 | 53100 | 53100 | 53000 | 8291 |
| 482 | 20230802 | 111000 | 90455635200 | 53000 | 53100 | 53100 | 53000 | 7141 |
| 483 | 20230802 | 110900 | 90077103600 | 53000 | 53100 | 53100 | 53000 | 6530 |
| 484 | 20230802 | 110800 | 89730955100 | 53100 | 53100 | 53100 | 53000 | 4364 |
| 485 | 20230802 | 110700 | 89499637200 | 53100 | 53100 | 53100 | 53000 | 9917 |
| 486 | 20230802 | 110600 | 88973917600 | 53000 | 53000 | 53100 | 53000 | 2745 |
| 487 | 20230802 | 110500 | 88828377400 | 53000 | 53100 | 53100 | 53000 | 5194 |
| 488 | 20230802 | 110400 | 88552948700 | 53000 | 53100 | 53100 | 53000 | 1335 |
| 489 | 20230802 | 110300 | 88482124200 | 53000 | 53100 | 53100 | 53000 | 2703 |
| 490 | 20230802 | 110200 | 88338699900 | 53100 | 53000 | 53100 | 53000 | 3483 |
| 491 | 20230802 | 110100 | 88154051200 | 53100 | 53200 | 53200 | 53000 | 27514 |
| 492 | 20230802 | 110000 | 86693221200 | 53200 | 53300 | 53300 | 53100 | 8732 |
| 493 | 20230802 | 105900 | 86228718600 | 53200 | 53300 | 53300 | 53200 | 3300 |
| 494 | 20230802 | 105800 | 86053108800 | 53200 | 53200 | 53300 | 53200 | 1197 |
| 495 | 20230802 | 105700 | 85989403300 | 53300 | 53200 | 53300 | 53200 | 2153 |
| 496 | 20230802 | 105600 | 85874835500 | 53300 | 53200 | 53300 | 53200 | 12034 |
| 497 | 20230802 | 105500 | 85234593700 | 53300 | 53400 | 53400 | 53200 | 8607 |
| 498 | 20230802 | 105400 | 84776005600 | 53400 | 53300 | 53400 | 53300 | 2514 |
| 499 | 20230802 | 105300 | 84641973900 | 53300 | 53400 | 53400 | 53300 | 3346 |
| 500 | 20230802 | 105200 | 84463486500 | 53300 | 53400 | 53400 | 53300 | 1525 |
| 501 | 20230802 | 105100 | 84382150600 | 53300 | 53500 | 53500 | 53300 | 12010 |
| 502 | 20230802 | 105000 | 83740807400 | 53400 | 53500 | 53500 | 53400 | 4033 |
| 503 | 20230802 | 104900 | 83525130800 | 53500 | 53500 | 53500 | 53400 | 4863 |
| 504 | 20230802 | 104800 | 83265055900 | 53500 | 53400 | 53500 | 53400 | 1024 |
| 505 | 20230802 | 104700 | 83210283700 | 53500 | 53600 | 53600 | 53400 | 12416 |
| 506 | 20230802 | 104600 | 82545300500 | 53600 | 53500 | 53600 | 53400 | 8903 |
| 507 | 20230802 | 104500 | 82068974500 | 53500 | 53500 | 53500 | 53400 | 5187 |
| 508 | 20230802 | 104400 | 81791686800 | 53500 | 53400 | 53500 | 53400 | 10752 |
| 509 | 20230802 | 104300 | 81216982600 | 53400 | 53200 | 53400 | 53200 | 30317 |
| 510 | 20230802 | 104200 | 79601155200 | 53300 | 53200 | 53300 | 53200 | 3191 |
| 511 | 20230802 | 104100 | 79431277600 | 53200 | 53300 | 53300 | 53200 | 2436 |
| 512 | 20230802 | 104000 | 79301618300 | 53200 | 53200 | 53300 | 53200 | 1930 |
| 513 | 20230802 | 103900 | 79198843200 | 53200 | 53200 | 53300 | 53200 | 6277 |
| 514 | 20230802 | 103800 | 78864861500 | 53200 | 53200 | 53300 | 53200 | 3682 |
| 515 | 20230802 | 103700 | 78668941500 | 53300 | 53200 | 53300 | 53200 | 4432 |
| 516 | 20230802 | 103600 | 78433145000 | 53200 | 53300 | 53300 | 53200 | 4370 |
| 517 | 20230802 | 103500 | 78200623300 | 53300 | 53300 | 53400 | 53200 | 12645 |
| 518 | 20230802 | 103400 | 77526623900 | 53300 | 53400 | 53400 | 53300 | 976 |
| 519 | 20230802 | 103300 | 77474541500 | 53400 | 53400 | 53400 | 53300 | 3055 |
| 520 | 20230802 | 103200 | 77311539100 | 53300 | 53400 | 53400 | 53300 | 3527 |
| 521 | 20230802 | 103100 | 77123219400 | 53400 | 53300 | 53400 | 53300 | 6055 |
| 522 | 20230802 | 103000 | 76799928800 | 53400 | 53300 | 53400 | 53300 | 4018 |
| 523 | 20230802 | 102900 | 76585392600 | 53400 | 53400 | 53400 | 53200 | 6913 |
| 524 | 20230802 | 102800 | 76216812100 | 53400 | 53200 | 53400 | 53200 | 25614 |
| 525 | 20230802 | 102700 | 74851631300 | 53300 | 53300 | 53300 | 53200 | 3770 |
| 526 | 20230802 | 102600 | 74651031500 | 53200 | 53300 | 53300 | 53200 | 6585 |
| 527 | 20230802 | 102500 | 74300665500 | 53200 | 53200 | 53300 | 53200 | 14122 |
| 528 | 20230802 | 102400 | 73549274600 | 53200 | 53300 | 53300 | 53200 | 5190 |
| 529 | 20230802 | 102300 | 73273067300 | 53300 | 53500 | 53500 | 53200 | 31523 |
| 530 | 20230802 | 102200 | 71591138000 | 53500 | 53600 | 53600 | 53500 | 3103 |
| 531 | 20230802 | 102100 | 71425078500 | 53500 | 53600 | 53600 | 53500 | 2123 |
| 532 | 20230802 | 102000 | 71311450300 | 53500 | 53600 | 53600 | 53500 | 2562 |
| 533 | 20230802 | 101900 | 71174360900 | 53600 | 53600 | 53600 | 53500 | 5515 |
| 534 | 20230802 | 101800 | 70879119100 | 53500 | 53700 | 53700 | 53500 | 4923 |
| 535 | 20230802 | 101700 | 70615167400 | 53700 | 53600 | 53700 | 53600 | 1477 |
| 536 | 20230802 | 101600 | 70535935700 | 53700 | 53400 | 53700 | 53400 | 27073 |
| 537 | 20230802 | 101500 | 69087035400 | 53500 | 53500 | 53500 | 53400 | 6457 |
| 538 | 20230802 | 101400 | 68742199100 | 53400 | 53400 | 53500 | 53400 | 6086 |
| 539 | 20230802 | 101300 | 68417156800 | 53400 | 53400 | 53500 | 53400 | 9088 |
| 540 | 20230802 | 101200 | 67931792900 | 53500 | 53600 | 53600 | 53400 | 15635 |
| 541 | 20230802 | 101100 | 67095423900 | 53500 | 53500 | 53600 | 53500 | 3026 |
| 542 | 20230802 | 101000 | 66933457200 | 53600 | 53500 | 53600 | 53500 | 2309 |
| 543 | 20230802 | 100900 | 66809863200 | 53600 | 53600 | 53700 | 53500 | 6481 |
| 544 | 20230802 | 100800 | 66462469500 | 53600 | 53700 | 53800 | 53600 | 2012 |
| 545 | 20230802 | 100700 | 66354379100 | 53700 | 53800 | 53800 | 53700 | 8057 |
| 546 | 20230802 | 100600 | 65921632200 | 53700 | 53900 | 53900 | 53700 | 3592 |
| 547 | 20230802 | 100500 | 65728286300 | 53900 | 53800 | 53900 | 53700 | 11555 |
| 548 | 20230802 | 100400 | 65106764200 | 53800 | 53800 | 53800 | 53700 | 4545 |
| 549 | 20230802 | 100300 | 64862626500 | 53800 | 53800 | 53800 | 53700 | 1756 |
| 550 | 20230802 | 100200 | 64768254800 | 53700 | 53400 | 53800 | 53400 | 27146 |
| 551 | 20230802 | 100100 | 63314570900 | 53400 | 53500 | 53500 | 53400 | 11717 |
| 552 | 20230802 | 100000 | 62688735900 | 53400 | 53500 | 53600 | 53400 | 40336 |
| 553 | 20230802 | 095900 | 60530694700 | 53500 | 53600 | 53700 | 53500 | 16189 |
| 554 | 20230802 | 095800 | 59663164400 | 53600 | 53600 | 53700 | 53600 | 3582 |
| 555 | 20230802 | 095700 | 59471079700 | 53700 | 53800 | 53800 | 53600 | 3141 |
| 556 | 20230802 | 095600 | 59302432500 | 53800 | 53800 | 53800 | 53700 | 5455 |
| 557 | 20230802 | 095500 | 59009479100 | 53800 | 53700 | 53800 | 53700 | 3092 |
| 558 | 20230802 | 095400 | 58843384200 | 53700 | 53700 | 53800 | 53700 | 4728 |
| 559 | 20230802 | 095300 | 58589431200 | 53800 | 53700 | 53800 | 53700 | 4954 |
| 560 | 20230802 | 095200 | 58323354600 | 53700 | 53600 | 53800 | 53600 | 15759 |
| 561 | 20230802 | 095100 | 57477743900 | 53700 | 53700 | 53700 | 53600 | 7848 |
| 562 | 20230802 | 095000 | 57056380700 | 53700 | 53700 | 53800 | 53600 | 8511 |
| 563 | 20230802 | 094900 | 56599308800 | 53800 | 53800 | 53800 | 53700 | 2537 |
| 564 | 20230802 | 094800 | 56463007800 | 53700 | 53800 | 53800 | 53700 | 3082 |
| 565 | 20230802 | 094700 | 56297441300 | 53800 | 53600 | 53800 | 53600 | 5945 |
| 566 | 20230802 | 094600 | 55978094000 | 53700 | 53500 | 53700 | 53500 | 7058 |
| 567 | 20230802 | 094500 | 55599801000 | 53600 | 53700 | 53800 | 53500 | 16862 |
| 568 | 20230802 | 094400 | 54695345500 | 53800 | 53800 | 53800 | 53700 | 1798 |
| 569 | 20230802 | 094300 | 54598763400 | 53700 | 53700 | 53800 | 53600 | 7514 |
| 570 | 20230802 | 094200 | 54195205600 | 53700 | 53600 | 53800 | 53600 | 17978 |
| 571 | 20230802 | 094100 | 53230316400 | 53600 | 53800 | 53800 | 53600 | 22023 |
| 572 | 20230802 | 094000 | 52048552000 | 53700 | 53700 | 53800 | 53700 | 15096 |
| 573 | 20230802 | 093900 | 51237817900 | 53700 | 53800 | 53800 | 53700 | 40606 |
| 574 | 20230802 | 093800 | 49056205900 | 53800 | 54000 | 54000 | 53700 | 25005 |
| 575 | 20230802 | 093700 | 47710325500 | 53900 | 53800 | 54000 | 53800 | 7065 |
| 576 | 20230802 | 093600 | 47329519600 | 53900 | 53800 | 53900 | 53800 | 4968 |
| 577 | 20230802 | 093500 | 47061820800 | 53900 | 53900 | 53900 | 53800 | 3985 |
| 578 | 20230802 | 093400 | 46847294100 | 53900 | 53800 | 53900 | 53700 | 12579 |
| 579 | 20230802 | 093300 | 46170640100 | 53800 | 53800 | 54000 | 53800 | 37654 |
| 580 | 20230802 | 093200 | 44143913800 | 53800 | 54000 | 54000 | 53800 | 20641 |
| 581 | 20230802 | 093100 | 43031613500 | 54000 | 54100 | 54100 | 53900 | 8220 |
| 582 | 20230802 | 093000 | 42587847200 | 54100 | 54000 | 54100 | 54000 | 25578 |
| 583 | 20230802 | 092900 | 41206567000 | 54000 | 54000 | 54100 | 54000 | 4099 |
| 584 | 20230802 | 092800 | 40985146300 | 54100 | 54100 | 54100 | 54000 | 8467 |
| 585 | 20230802 | 092700 | 40527644000 | 54000 | 54100 | 54100 | 54000 | 7307 |
| 586 | 20230802 | 092600 | 40132936900 | 54100 | 54200 | 54300 | 54000 | 13780 |
| 587 | 20230802 | 092500 | 39387110800 | 54200 | 54200 | 54300 | 54100 | 13600 |
| 588 | 20230802 | 092400 | 38649743700 | 54100 | 54400 | 54500 | 54100 | 27542 |
| 589 | 20230802 | 092300 | 37153521300 | 54400 | 54500 | 54500 | 54400 | 4004 |
| 590 | 20230802 | 092200 | 36935523000 | 54400 | 54500 | 54500 | 54400 | 4613 |
| 591 | 20230802 | 092100 | 36684337400 | 54500 | 54400 | 54600 | 54400 | 10749 |
| 592 | 20230802 | 092000 | 36098568900 | 54400 | 54400 | 54500 | 54400 | 8786 |
| 593 | 20230802 | 091900 | 35620183900 | 54500 | 54300 | 54500 | 54300 | 6949 |
| 594 | 20230802 | 091800 | 35242119200 | 54400 | 54600 | 54600 | 54300 | 19315 |
| 595 | 20230802 | 091700 | 34190339700 | 54600 | 54600 | 54600 | 54500 | 14277 |
| 596 | 20230802 | 091600 | 33411035300 | 54600 | 54700 | 54700 | 54500 | 16971 |
| 597 | 20230802 | 091500 | 32483980800 | 54600 | 54400 | 54700 | 54300 | 17331 |
| 598 | 20230802 | 091400 | 31538821400 | 54400 | 54500 | 54500 | 54300 | 13387 |
| 599 | 20230802 | 091300 | 30810639600 | 54400 | 54000 | 54400 | 54000 | 31728 |
| 600 | 20230802 | 091200 | 29092145600 | 54000 | 54000 | 54100 | 53900 | 9863 |
| 601 | 20230802 | 091100 | 28559506600 | 54000 | 53800 | 54100 | 53700 | 36444 |
| 602 | 20230802 | 091000 | 26595328500 | 53800 | 54100 | 54200 | 53700 | 112947 |
| 603 | 20230802 | 090900 | 20501403800 | 54200 | 54200 | 54300 | 54100 | 12156 |
| 604 | 20230802 | 090800 | 19842485300 | 54200 | 54200 | 54300 | 54100 | 10033 |
| 605 | 20230802 | 090700 | 19298659600 | 54200 | 54200 | 54300 | 54100 | 26229 |
| 606 | 20230802 | 090600 | 17877820400 | 54200 | 54200 | 54300 | 54100 | 28803 |
| 607 | 20230802 | 090500 | 16316952700 | 54200 | 54400 | 54500 | 54200 | 32868 |
| 608 | 20230802 | 090400 | 14531240700 | 54300 | 54400 | 54500 | 54300 | 19384 |
| 609 | 20230802 | 090300 | 13477436100 | 54400 | 54500 | 54600 | 54300 | 39783 |
| 610 | 20230802 | 090200 | 11311878000 | 54400 | 54600 | 54700 | 54300 | 29824 |
| 611 | 20230802 | 090100 | 9684692600 | 54600 | 54500 | 54700 | 54300 | 33897 |
| 612 | 20230802 | 090000 | 7838344400 | 54400 | 55100 | 55100 | 54400 | 132779 |