33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 3 | 20230802 | 184600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230802 | 184500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230802 | 184400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230802 | 184300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230802 | 184200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230802 | 184100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230802 | 184000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230802 | 183900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230802 | 183800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230802 | 183700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230802 | 183600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230802 | 183500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230802 | 183400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230802 | 183300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230802 | 183200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230802 | 183100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230802 | 183000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230802 | 182900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230802 | 182800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230802 | 182700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230802 | 182600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230802 | 182500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230802 | 182400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230802 | 182300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230802 | 182200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230802 | 182100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230802 | 182000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230802 | 181900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230802 | 181800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230802 | 181700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 33 | 20230802 | 181600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230802 | 181500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230802 | 181400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230802 | 181300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230802 | 181200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230802 | 181100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230802 | 181000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230802 | 180900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230802 | 180800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230802 | 180700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230802 | 180600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230802 | 180500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230802 | 180400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230802 | 180300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230802 | 180200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230802 | 180100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230802 | 180000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230802 | 175900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230802 | 175800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230802 | 175700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230802 | 175600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230802 | 175500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230802 | 175400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230802 | 175300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230802 | 175200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230802 | 175100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230802 | 175000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230802 | 174900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230802 | 174800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230802 | 174700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 63 | 20230802 | 174600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230802 | 174500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230802 | 174400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230802 | 174300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230802 | 174200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230802 | 174100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230802 | 174000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230802 | 173900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230802 | 173800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230802 | 173700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230802 | 173600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230802 | 173500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230802 | 173400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230802 | 173300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230802 | 173200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230802 | 173100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230802 | 173000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230802 | 172900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230802 | 172800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230802 | 172700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230802 | 172600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230802 | 172500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230802 | 172400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230802 | 172300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230802 | 172200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230802 | 172100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230802 | 172000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230802 | 171900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230802 | 171800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230802 | 171700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 93 | 20230802 | 171600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230802 | 171500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230802 | 171400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230802 | 171300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230802 | 171200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230802 | 171100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230802 | 171000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230802 | 170900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230802 | 170800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230802 | 170700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230802 | 170600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230802 | 170500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230802 | 170400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230802 | 170300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230802 | 170200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230802 | 170100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230802 | 170000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230802 | 165900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230802 | 165800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230802 | 165700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230802 | 165600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230802 | 165500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230802 | 165400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230802 | 165300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230802 | 165200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230802 | 165100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230802 | 165000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230802 | 164900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230802 | 164800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230802 | 164700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 123 | 20230802 | 164600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230802 | 164500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230802 | 164400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230802 | 164300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230802 | 164200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230802 | 164100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230802 | 164000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230802 | 163900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230802 | 163800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230802 | 163700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230802 | 163600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230802 | 163500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230802 | 163400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230802 | 163300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230802 | 163200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230802 | 163100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230802 | 163000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230802 | 162900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230802 | 162800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230802 | 162700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230802 | 162600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230802 | 162500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230802 | 162400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230802 | 162300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230802 | 162200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230802 | 162100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230802 | 162000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230802 | 161900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230802 | 161800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230802 | 161700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 153 | 20230802 | 161600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230802 | 161500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230802 | 161400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230802 | 161300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230802 | 161200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230802 | 161100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230802 | 161000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230802 | 160900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230802 | 160800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230802 | 160700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230802 | 160600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230802 | 160500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230802 | 160400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230802 | 160300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230802 | 160200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230802 | 160100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230802 | 160000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230802 | 155900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230802 | 155800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230802 | 155700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230802 | 155600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230802 | 155500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230802 | 155400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230802 | 155300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230802 | 155200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230802 | 155100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230802 | 155000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230802 | 154900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230802 | 154800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230802 | 154700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 183 | 20230802 | 154600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230802 | 154500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230802 | 154400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230802 | 154300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230802 | 154200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230802 | 154100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230802 | 154000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230802 | 153900 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230802 | 153800 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230802 | 153700 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230802 | 153600 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230802 | 153500 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230802 | 153400 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230802 | 153300 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230802 | 153200 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230802 | 153100 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230802 | 153000 | 233135447100 | 35800 | 35800 | 35800 | 35800 | 136530 |
| 200 | 20230802 | 152900 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230802 | 152800 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230802 | 152700 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230802 | 152600 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230802 | 152500 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230802 | 152400 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230802 | 152300 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230802 | 152200 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230802 | 152100 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230802 | 152000 | 228247673100 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230802 | 151900 | 228247673100 | 35750 | 35900 | 35950 | 35750 | 40221 |
| 211 | 20230802 | 151800 | 226804879400 | 35900 | 35850 | 35950 | 35750 | 26049 |
| 212 | 20230802 | 151700 | 225869440900 | 35850 | 35700 | 35950 | 35700 | 29949 |
| 213 | 20230802 | 151600 | 224796535700 | 35700 | 35600 | 35750 | 35550 | 36133 |
| 214 | 20230802 | 151500 | 223508314550 | 35600 | 35650 | 35700 | 35550 | 21013 |
| 215 | 20230802 | 151400 | 222759684950 | 35600 | 35650 | 35700 | 35550 | 31142 |
| 216 | 20230802 | 151300 | 221650796100 | 35650 | 35700 | 35750 | 35600 | 25014 |
| 217 | 20230802 | 151200 | 220758844050 | 35750 | 35700 | 35750 | 35700 | 18518 |
| 218 | 20230802 | 151100 | 220097422100 | 35700 | 35600 | 35750 | 35500 | 48320 |
| 219 | 20230802 | 151000 | 218377075250 | 35650 | 35750 | 35800 | 35600 | 38914 |
| 220 | 20230802 | 150900 | 216988928900 | 35700 | 35700 | 35800 | 35700 | 29317 |
| 221 | 20230802 | 150800 | 215940681200 | 35750 | 35850 | 35850 | 35650 | 53074 |
| 222 | 20230802 | 150700 | 214043794950 | 35800 | 35950 | 35950 | 35750 | 37261 |
| 223 | 20230802 | 150600 | 212708474600 | 35900 | 35950 | 36050 | 35900 | 25610 |
| 224 | 20230802 | 150500 | 211788427750 | 36000 | 36100 | 36150 | 35950 | 14978 |
| 225 | 20230802 | 150400 | 211248592900 | 36150 | 36200 | 36200 | 36050 | 13163 |
| 226 | 20230802 | 150300 | 210773188500 | 36150 | 36150 | 36200 | 36050 | 25466 |
| 227 | 20230802 | 150200 | 209852707650 | 36150 | 36000 | 36150 | 36000 | 13471 |
| 228 | 20230802 | 150100 | 209366496750 | 36000 | 35950 | 36050 | 35950 | 16450 |
| 229 | 20230802 | 150000 | 208774532750 | 35950 | 35900 | 36000 | 35900 | 9020 |
| 230 | 20230802 | 145900 | 208450409050 | 35900 | 35900 | 35950 | 35800 | 10674 |
| 231 | 20230802 | 145800 | 208067475650 | 35800 | 35950 | 36000 | 35800 | 57217 |
| 232 | 20230802 | 145700 | 206015723750 | 35950 | 35950 | 36000 | 35950 | 10688 |
| 233 | 20230802 | 145600 | 205631406500 | 36000 | 36000 | 36050 | 35950 | 10745 |
| 234 | 20230802 | 145500 | 205244700000 | 36050 | 36100 | 36100 | 36000 | 17657 |
| 235 | 20230802 | 145400 | 204607899650 | 36100 | 35850 | 36150 | 35800 | 45621 |
| 236 | 20230802 | 145300 | 202968184700 | 35800 | 36050 | 36050 | 35800 | 107352 |
| 237 | 20230802 | 145200 | 199109124150 | 36000 | 36150 | 36150 | 36000 | 22674 |
| 238 | 20230802 | 145100 | 198291358000 | 36150 | 36100 | 36150 | 36050 | 14163 |
| 239 | 20230802 | 145000 | 197780071400 | 36050 | 36050 | 36100 | 36050 | 13410 |
| 240 | 20230802 | 144900 | 197296386350 | 36100 | 36050 | 36100 | 36000 | 15630 |
| 241 | 20230802 | 144800 | 196733028400 | 36000 | 36150 | 36200 | 36000 | 65811 |
| 242 | 20230802 | 144700 | 194360143200 | 36200 | 36300 | 36300 | 36150 | 17444 |
| 243 | 20230802 | 144600 | 193728734500 | 36300 | 36400 | 36450 | 36250 | 12487 |
| 244 | 20230802 | 144500 | 193274938050 | 36400 | 36400 | 36500 | 36400 | 6183 |
| 245 | 20230802 | 144400 | 193049834350 | 36400 | 36450 | 36500 | 36400 | 5216 |
| 246 | 20230802 | 144300 | 192859797050 | 36450 | 36500 | 36500 | 36400 | 11466 |
| 247 | 20230802 | 144200 | 192441772850 | 36500 | 36550 | 36600 | 36450 | 14865 |
| 248 | 20230802 | 144100 | 191898967300 | 36600 | 36550 | 36600 | 36500 | 10863 |
| 249 | 20230802 | 144000 | 191501803750 | 36600 | 36550 | 36650 | 36500 | 9714 |
| 250 | 20230802 | 143900 | 191146505700 | 36550 | 36500 | 36600 | 36450 | 15174 |
| 251 | 20230802 | 143800 | 190592152650 | 36550 | 36450 | 36550 | 36450 | 6389 |
| 252 | 20230802 | 143700 | 190359021150 | 36500 | 36400 | 36500 | 36400 | 7637 |
| 253 | 20230802 | 143600 | 190080663800 | 36400 | 36400 | 36450 | 36400 | 2059 |
| 254 | 20230802 | 143500 | 190005682500 | 36450 | 36400 | 36450 | 36400 | 4708 |
| 255 | 20230802 | 143400 | 189834137650 | 36400 | 36500 | 36500 | 36400 | 5321 |
| 256 | 20230802 | 143300 | 189640229250 | 36450 | 36400 | 36500 | 36400 | 3986 |
| 257 | 20230802 | 143200 | 189494975250 | 36450 | 36500 | 36500 | 36400 | 5040 |
| 258 | 20230802 | 143100 | 189311285250 | 36500 | 36400 | 36500 | 36300 | 12617 |
| 259 | 20230802 | 143000 | 188851433250 | 36400 | 36200 | 36400 | 36200 | 14426 |
| 260 | 20230802 | 142900 | 188328080800 | 36250 | 36200 | 36250 | 36200 | 13225 |
| 261 | 20230802 | 142800 | 187849294100 | 36200 | 36350 | 36350 | 36200 | 16886 |
| 262 | 20230802 | 142700 | 187236980400 | 36300 | 36400 | 36400 | 36300 | 4356 |
| 263 | 20230802 | 142600 | 187078637150 | 36400 | 36350 | 36450 | 36350 | 9285 |
| 264 | 20230802 | 142500 | 186740903350 | 36350 | 36300 | 36400 | 36300 | 2662 |
| 265 | 20230802 | 142400 | 186644125600 | 36350 | 36400 | 36450 | 36300 | 14430 |
| 266 | 20230802 | 142300 | 186118910100 | 36450 | 36450 | 36450 | 36400 | 2404 |
| 267 | 20230802 | 142200 | 186031355800 | 36400 | 36400 | 36450 | 36400 | 5183 |
| 268 | 20230802 | 142100 | 185842618900 | 36400 | 36400 | 36450 | 36350 | 9104 |
| 269 | 20230802 | 142000 | 185511428500 | 36400 | 36350 | 36400 | 36350 | 11585 |
| 270 | 20230802 | 141900 | 185090076650 | 36350 | 36350 | 36400 | 36300 | 5947 |
| 271 | 20230802 | 141800 | 184873910100 | 36300 | 36350 | 36400 | 36300 | 5950 |
| 272 | 20230802 | 141700 | 184657744100 | 36350 | 36250 | 36350 | 36250 | 11197 |
| 273 | 20230802 | 141600 | 184251168100 | 36300 | 36250 | 36300 | 36200 | 5964 |
| 274 | 20230802 | 141500 | 184034933450 | 36250 | 36400 | 36400 | 36250 | 36541 |
| 275 | 20230802 | 141400 | 182709210700 | 36350 | 36450 | 36450 | 36350 | 11450 |
| 276 | 20230802 | 141300 | 182292633800 | 36450 | 36350 | 36450 | 36350 | 6861 |
| 277 | 20230802 | 141200 | 182042832650 | 36350 | 36350 | 36400 | 36300 | 9721 |
| 278 | 20230802 | 141100 | 181689440700 | 36350 | 36400 | 36450 | 36350 | 9084 |
| 279 | 20230802 | 141000 | 181359039000 | 36450 | 36500 | 36550 | 36400 | 20568 |
| 280 | 20230802 | 140900 | 180609207200 | 36500 | 36550 | 36550 | 36500 | 3789 |
| 281 | 20230802 | 140800 | 180470864700 | 36500 | 36500 | 36550 | 36500 | 6384 |
| 282 | 20230802 | 140700 | 180237747650 | 36550 | 36550 | 36600 | 36500 | 6268 |
| 283 | 20230802 | 140600 | 180008635750 | 36550 | 36500 | 36600 | 36500 | 6658 |
| 284 | 20230802 | 140500 | 179765183500 | 36550 | 36650 | 36700 | 36500 | 12743 |
| 285 | 20230802 | 140400 | 179298966200 | 36700 | 36750 | 36800 | 36650 | 9489 |
| 286 | 20230802 | 140300 | 178950482800 | 36750 | 36900 | 36900 | 36750 | 13732 |
| 287 | 20230802 | 140200 | 178444929450 | 36900 | 36900 | 36950 | 36800 | 16424 |
| 288 | 20230802 | 140100 | 177839382900 | 36900 | 36850 | 36900 | 36800 | 19780 |
| 289 | 20230802 | 140000 | 177109991450 | 36800 | 36800 | 36850 | 36750 | 24189 |
| 290 | 20230802 | 135900 | 176219122550 | 36800 | 36600 | 36800 | 36500 | 27307 |
| 291 | 20230802 | 135800 | 175218025200 | 36650 | 36700 | 36700 | 36600 | 14955 |
| 292 | 20230802 | 135700 | 174669886350 | 36700 | 36600 | 36700 | 36600 | 8055 |
| 293 | 20230802 | 135600 | 174374652850 | 36650 | 36700 | 36700 | 36600 | 12824 |
| 294 | 20230802 | 135500 | 173904453000 | 36700 | 36750 | 36750 | 36650 | 18190 |
| 295 | 20230802 | 135400 | 173236811800 | 36750 | 36600 | 36750 | 36600 | 22233 |
| 296 | 20230802 | 135300 | 172421096600 | 36650 | 36600 | 36650 | 36500 | 20494 |
| 297 | 20230802 | 135200 | 171670847750 | 36600 | 36550 | 36600 | 36450 | 18738 |
| 298 | 20230802 | 135100 | 170986439100 | 36500 | 36400 | 36550 | 36350 | 28420 |
| 299 | 20230802 | 135000 | 169950196050 | 36350 | 36350 | 36400 | 36300 | 17658 |
| 300 | 20230802 | 134900 | 169308613400 | 36350 | 36350 | 36400 | 36250 | 23713 |
| 301 | 20230802 | 134800 | 168447108150 | 36250 | 36100 | 36350 | 36050 | 33283 |
| 302 | 20230802 | 134700 | 167242282350 | 36100 | 36000 | 36150 | 36000 | 34813 |
| 303 | 20230802 | 134600 | 165987491950 | 36000 | 36100 | 36150 | 36000 | 33078 |
| 304 | 20230802 | 134500 | 164794632000 | 36150 | 36200 | 36200 | 36100 | 11246 |
| 305 | 20230802 | 134400 | 164387933600 | 36150 | 36250 | 36300 | 36150 | 12960 |
| 306 | 20230802 | 134300 | 163918924450 | 36250 | 36300 | 36350 | 36200 | 27478 |
| 307 | 20230802 | 134200 | 162921733600 | 36300 | 36150 | 36300 | 36150 | 40555 |
| 308 | 20230802 | 134100 | 161453647600 | 36150 | 36150 | 36200 | 36100 | 29212 |
| 309 | 20230802 | 134000 | 160397487400 | 36200 | 36150 | 36200 | 36100 | 14709 |
| 310 | 20230802 | 133900 | 159865630500 | 36150 | 36150 | 36200 | 36050 | 49136 |
| 311 | 20230802 | 133800 | 158091310050 | 36200 | 36300 | 36300 | 36150 | 22120 |
| 312 | 20230802 | 133700 | 157290565850 | 36250 | 36300 | 36300 | 36150 | 36179 |
| 313 | 20230802 | 133600 | 155980299450 | 36250 | 36400 | 36450 | 36250 | 39698 |
| 314 | 20230802 | 133500 | 154537007600 | 36350 | 36350 | 36400 | 36300 | 21965 |
| 315 | 20230802 | 133400 | 153738942050 | 36350 | 36450 | 36500 | 36350 | 30419 |
| 316 | 20230802 | 133300 | 152631649000 | 36500 | 36500 | 36550 | 36400 | 40324 |
| 317 | 20230802 | 133200 | 151160634200 | 36500 | 36550 | 36600 | 36500 | 25044 |
| 318 | 20230802 | 133100 | 150245428700 | 36600 | 36650 | 36700 | 36550 | 11577 |
| 319 | 20230802 | 133000 | 149821673850 | 36550 | 36650 | 36700 | 36550 | 22214 |
| 320 | 20230802 | 132900 | 149008241400 | 36650 | 36650 | 36750 | 36650 | 11211 |
| 321 | 20230802 | 132800 | 148597163100 | 36650 | 36650 | 36750 | 36600 | 8894 |
| 322 | 20230802 | 132700 | 148270814900 | 36700 | 36700 | 36750 | 36500 | 51558 |
| 323 | 20230802 | 132600 | 146383313300 | 36700 | 36800 | 36850 | 36700 | 39019 |
| 324 | 20230802 | 132500 | 144949364200 | 36800 | 36800 | 36850 | 36800 | 17398 |
| 325 | 20230802 | 132400 | 144308885850 | 36800 | 36800 | 36850 | 36750 | 20178 |
| 326 | 20230802 | 132300 | 143566460850 | 36800 | 36800 | 36850 | 36750 | 16968 |
| 327 | 20230802 | 132200 | 142942256250 | 36850 | 36850 | 36900 | 36800 | 26178 |
| 328 | 20230802 | 132100 | 141978281950 | 36850 | 36950 | 37000 | 36850 | 31671 |
| 329 | 20230802 | 132000 | 140809465000 | 36950 | 37000 | 37050 | 36950 | 37606 |
| 330 | 20230802 | 131900 | 139418055000 | 37000 | 37000 | 37050 | 37000 | 21721 |
| 331 | 20230802 | 131800 | 138614264350 | 37000 | 37100 | 37150 | 37000 | 31137 |
| 332 | 20230802 | 131700 | 137459996600 | 37100 | 37150 | 37150 | 37100 | 5483 |
| 333 | 20230802 | 131600 | 137256509550 | 37100 | 37150 | 37150 | 37100 | 2781 |
| 334 | 20230802 | 131500 | 137153264250 | 37150 | 37150 | 37200 | 37100 | 4578 |
| 335 | 20230802 | 131400 | 136983252350 | 37150 | 37200 | 37200 | 37150 | 2213 |
| 336 | 20230802 | 131300 | 136901025500 | 37200 | 37150 | 37200 | 37100 | 8948 |
| 337 | 20230802 | 131200 | 136568628700 | 37200 | 37200 | 37200 | 37150 | 3290 |
| 338 | 20230802 | 131100 | 136446377200 | 37200 | 37150 | 37200 | 37150 | 1641 |
| 339 | 20230802 | 131000 | 136385383900 | 37200 | 37150 | 37200 | 37150 | 6754 |
| 340 | 20230802 | 130900 | 136134422550 | 37150 | 37200 | 37200 | 37150 | 1010 |
| 341 | 20230802 | 130800 | 136096878700 | 37200 | 37100 | 37200 | 37100 | 2983 |
| 342 | 20230802 | 130700 | 135986095300 | 37100 | 37100 | 37150 | 37100 | 9136 |
| 343 | 20230802 | 130600 | 135646974950 | 37100 | 37100 | 37150 | 37100 | 2621 |
| 344 | 20230802 | 130500 | 135549687250 | 37150 | 37150 | 37200 | 37100 | 6296 |
| 345 | 20230802 | 130400 | 135315755500 | 37200 | 37200 | 37200 | 37150 | 2783 |
| 346 | 20230802 | 130300 | 135212320350 | 37150 | 37200 | 37200 | 37150 | 2205 |
| 347 | 20230802 | 130200 | 135130365500 | 37150 | 37200 | 37200 | 37150 | 1995 |
| 348 | 20230802 | 130100 | 135056234450 | 37200 | 37150 | 37200 | 37150 | 3739 |
| 349 | 20230802 | 130000 | 134917218250 | 37150 | 37150 | 37200 | 37150 | 2841 |
| 350 | 20230802 | 125900 | 134811648050 | 37150 | 37150 | 37200 | 37100 | 3968 |
| 351 | 20230802 | 125800 | 134664183200 | 37150 | 37150 | 37200 | 37100 | 3393 |
| 352 | 20230802 | 125700 | 134538122950 | 37150 | 37200 | 37250 | 37100 | 12203 |
| 353 | 20230802 | 125600 | 134084733200 | 37200 | 37200 | 37250 | 37150 | 3289 |
| 354 | 20230802 | 125500 | 133962362400 | 37200 | 37250 | 37300 | 37200 | 10223 |
| 355 | 20230802 | 125400 | 133581985750 | 37250 | 37250 | 37300 | 37250 | 3613 |
| 356 | 20230802 | 125300 | 133447388950 | 37300 | 37200 | 37300 | 37200 | 3200 |
| 357 | 20230802 | 125200 | 133328171750 | 37200 | 37200 | 37250 | 37200 | 3060 |
| 358 | 20230802 | 125100 | 133214244500 | 37200 | 37200 | 37250 | 37200 | 4510 |
| 359 | 20230802 | 125000 | 133046463300 | 37200 | 37200 | 37250 | 37200 | 3187 |
| 360 | 20230802 | 124900 | 132927906300 | 37200 | 37200 | 37250 | 37200 | 4460 |
| 361 | 20230802 | 124800 | 132761970300 | 37250 | 37250 | 37250 | 37200 | 3609 |
| 362 | 20230802 | 124700 | 132627538550 | 37250 | 37250 | 37300 | 37250 | 3239 |
| 363 | 20230802 | 124600 | 132506873250 | 37300 | 37400 | 37450 | 37250 | 19026 |
| 364 | 20230802 | 124500 | 131796629300 | 37400 | 37350 | 37450 | 37350 | 2597 |
| 365 | 20230802 | 124400 | 131699509700 | 37400 | 37400 | 37450 | 37350 | 4688 |
| 366 | 20230802 | 124300 | 131524164850 | 37400 | 37350 | 37400 | 37300 | 4918 |
| 367 | 20230802 | 124200 | 131340506350 | 37350 | 37350 | 37400 | 37300 | 5694 |
| 368 | 20230802 | 124100 | 131127831800 | 37350 | 37350 | 37350 | 37300 | 6155 |
| 369 | 20230802 | 124000 | 130897990850 | 37350 | 37300 | 37350 | 37300 | 1928 |
| 370 | 20230802 | 123900 | 130826026300 | 37350 | 37250 | 37350 | 37250 | 3254 |
| 371 | 20230802 | 123800 | 130704665900 | 37250 | 37250 | 37300 | 37200 | 3952 |
| 372 | 20230802 | 123700 | 130557441200 | 37200 | 37250 | 37300 | 37200 | 3750 |
| 373 | 20230802 | 123600 | 130417756200 | 37250 | 37300 | 37300 | 37200 | 6182 |
| 374 | 20230802 | 123500 | 130187486350 | 37300 | 37250 | 37300 | 37250 | 1841 |
| 375 | 20230802 | 123400 | 130118860250 | 37300 | 37250 | 37300 | 37200 | 6429 |
| 376 | 20230802 | 123300 | 129879232400 | 37250 | 37200 | 37250 | 37150 | 5357 |
| 377 | 20230802 | 123200 | 129679993150 | 37200 | 37150 | 37200 | 37150 | 6640 |
| 378 | 20230802 | 123100 | 129433204000 | 37200 | 37150 | 37200 | 37150 | 4260 |
| 379 | 20230802 | 123000 | 129274865400 | 37150 | 37150 | 37200 | 37150 | 6882 |
| 380 | 20230802 | 122900 | 129019159850 | 37200 | 37150 | 37200 | 37150 | 3411 |
| 381 | 20230802 | 122800 | 128892354700 | 37150 | 37200 | 37250 | 37150 | 5493 |
| 382 | 20230802 | 122700 | 128688080600 | 37200 | 37150 | 37250 | 37150 | 5030 |
| 383 | 20230802 | 122600 | 128501048300 | 37150 | 37250 | 37300 | 37150 | 9339 |
| 384 | 20230802 | 122500 | 128153537550 | 37250 | 37250 | 37300 | 37200 | 4674 |
| 385 | 20230802 | 122400 | 127979409700 | 37250 | 37300 | 37300 | 37200 | 7180 |
| 386 | 20230802 | 122300 | 127711822550 | 37300 | 37200 | 37300 | 37200 | 5285 |
| 387 | 20230802 | 122200 | 127514993800 | 37200 | 37100 | 37200 | 37100 | 8939 |
| 388 | 20230802 | 122100 | 127182782700 | 37100 | 37150 | 37150 | 37050 | 20361 |
| 389 | 20230802 | 122000 | 126427708750 | 37150 | 37000 | 37150 | 37000 | 15073 |
| 390 | 20230802 | 121900 | 125869411700 | 37050 | 37000 | 37050 | 37000 | 7781 |
| 391 | 20230802 | 121800 | 125581426950 | 37000 | 37100 | 37150 | 37000 | 46600 |
| 392 | 20230802 | 121700 | 123854752850 | 37100 | 37100 | 37150 | 37100 | 9545 |
| 393 | 20230802 | 121600 | 123500590400 | 37100 | 37200 | 37200 | 37100 | 5033 |
| 394 | 20230802 | 121500 | 123313751400 | 37150 | 37150 | 37200 | 37150 | 9106 |
| 395 | 20230802 | 121400 | 122975442400 | 37200 | 37150 | 37250 | 37150 | 4024 |
| 396 | 20230802 | 121300 | 122825782000 | 37150 | 37250 | 37250 | 37150 | 8185 |
| 397 | 20230802 | 121200 | 122521290300 | 37250 | 37250 | 37300 | 37200 | 9074 |
| 398 | 20230802 | 121100 | 122183325650 | 37250 | 37300 | 37300 | 37250 | 2071 |
| 399 | 20230802 | 121000 | 122106151600 | 37300 | 37300 | 37300 | 37250 | 2147 |
| 400 | 20230802 | 120900 | 122026162050 | 37300 | 37300 | 37350 | 37250 | 5227 |
| 401 | 20230802 | 120800 | 121831262950 | 37350 | 37300 | 37350 | 37300 | 3800 |
| 402 | 20230802 | 120700 | 121689505650 | 37350 | 37350 | 37350 | 37300 | 1451 |
| 403 | 20230802 | 120600 | 121635341950 | 37350 | 37300 | 37350 | 37250 | 3313 |
| 404 | 20230802 | 120500 | 121511758050 | 37250 | 37350 | 37350 | 37250 | 5373 |
| 405 | 20230802 | 120400 | 121311382400 | 37300 | 37300 | 37350 | 37250 | 3193 |
| 406 | 20230802 | 120300 | 121192312400 | 37300 | 37250 | 37300 | 37250 | 3055 |
| 407 | 20230802 | 120200 | 121078418950 | 37300 | 37300 | 37350 | 37250 | 12250 |
| 408 | 20230802 | 120100 | 120621557150 | 37300 | 37300 | 37350 | 37300 | 2151 |
| 409 | 20230802 | 120000 | 120541262800 | 37350 | 37300 | 37350 | 37300 | 3607 |
| 410 | 20230802 | 115900 | 120406642750 | 37350 | 37350 | 37400 | 37300 | 4631 |
| 411 | 20230802 | 115800 | 120233663100 | 37350 | 37300 | 37400 | 37250 | 4220 |
| 412 | 20230802 | 115700 | 120076032150 | 37300 | 37300 | 37300 | 37250 | 4626 |
| 413 | 20230802 | 115600 | 119903588600 | 37300 | 37400 | 37400 | 37250 | 14774 |
| 414 | 20230802 | 115500 | 119352442150 | 37400 | 37300 | 37400 | 37300 | 4929 |
| 415 | 20230802 | 115400 | 119168194300 | 37350 | 37300 | 37350 | 37250 | 8590 |
| 416 | 20230802 | 115300 | 118847741050 | 37300 | 37200 | 37300 | 37200 | 6039 |
| 417 | 20230802 | 115200 | 118622942100 | 37200 | 37200 | 37200 | 37150 | 6235 |
| 418 | 20230802 | 115100 | 118391049500 | 37150 | 37200 | 37200 | 37150 | 3128 |
| 419 | 20230802 | 115000 | 118274825400 | 37200 | 37150 | 37200 | 37100 | 5257 |
| 420 | 20230802 | 114900 | 118079534050 | 37150 | 37150 | 37150 | 37100 | 5606 |
| 421 | 20230802 | 114800 | 117871397300 | 37100 | 37150 | 37200 | 37100 | 10110 |
| 422 | 20230802 | 114700 | 117496110950 | 37150 | 37200 | 37200 | 37150 | 3509 |
| 423 | 20230802 | 114600 | 117365724200 | 37200 | 37300 | 37300 | 37150 | 9717 |
| 424 | 20230802 | 114500 | 117004159500 | 37300 | 37250 | 37350 | 37200 | 4839 |
| 425 | 20230802 | 114400 | 116823711400 | 37300 | 37300 | 37400 | 37200 | 20952 |
| 426 | 20230802 | 114300 | 116042476150 | 37300 | 37100 | 37300 | 37100 | 13494 |
| 427 | 20230802 | 114200 | 115540547850 | 37150 | 37050 | 37150 | 37050 | 9360 |
| 428 | 20230802 | 114100 | 115193351800 | 37050 | 37100 | 37150 | 37050 | 13336 |
| 429 | 20230802 | 114000 | 114698725300 | 37050 | 37200 | 37250 | 37050 | 35409 |
| 430 | 20230802 | 113900 | 113383465750 | 37200 | 37250 | 37300 | 37200 | 11428 |
| 431 | 20230802 | 113800 | 112958144800 | 37250 | 37350 | 37350 | 37250 | 22381 |
| 432 | 20230802 | 113700 | 112123815200 | 37350 | 37300 | 37350 | 37300 | 3120 |
| 433 | 20230802 | 113600 | 112007418150 | 37300 | 37350 | 37350 | 37250 | 6268 |
| 434 | 20230802 | 113500 | 111773706000 | 37300 | 37300 | 37350 | 37250 | 12196 |
| 435 | 20230802 | 113400 | 111318772750 | 37300 | 37350 | 37400 | 37300 | 20198 |
| 436 | 20230802 | 113300 | 110564529700 | 37350 | 37400 | 37450 | 37350 | 12474 |
| 437 | 20230802 | 113200 | 110098038400 | 37450 | 37450 | 37450 | 37400 | 5232 |
| 438 | 20230802 | 113100 | 109902225250 | 37450 | 37550 | 37600 | 37400 | 18972 |
| 439 | 20230802 | 113000 | 109191044350 | 37600 | 37550 | 37600 | 37550 | 7974 |
| 440 | 20230802 | 112900 | 108891592450 | 37550 | 37550 | 37600 | 37550 | 6626 |
| 441 | 20230802 | 112800 | 108642654000 | 37550 | 37600 | 37600 | 37550 | 7969 |
| 442 | 20230802 | 112700 | 108343273100 | 37600 | 37550 | 37600 | 37450 | 14509 |
| 443 | 20230802 | 112600 | 107798841200 | 37450 | 37450 | 37550 | 37400 | 12913 |
| 444 | 20230802 | 112500 | 107315061450 | 37450 | 37400 | 37450 | 37350 | 18035 |
| 445 | 20230802 | 112400 | 106640523700 | 37400 | 37550 | 37550 | 37400 | 73122 |
| 446 | 20230802 | 112300 | 103899341000 | 37550 | 37550 | 37600 | 37500 | 26600 |
| 447 | 20230802 | 112200 | 102900609050 | 37600 | 37600 | 37650 | 37550 | 25285 |
| 448 | 20230802 | 112100 | 101949944100 | 37600 | 37650 | 37700 | 37600 | 15497 |
| 449 | 20230802 | 112000 | 101366545700 | 37650 | 37700 | 37700 | 37650 | 12776 |
| 450 | 20230802 | 111900 | 100885488500 | 37700 | 37750 | 37750 | 37700 | 19549 |
| 451 | 20230802 | 111800 | 100148215950 | 37750 | 37800 | 37800 | 37750 | 5650 |
| 452 | 20230802 | 111700 | 99934867950 | 37750 | 37800 | 37800 | 37750 | 9253 |
| 453 | 20230802 | 111600 | 99585303950 | 37800 | 37850 | 37850 | 37800 | 2567 |
| 454 | 20230802 | 111500 | 99488226400 | 37850 | 37800 | 37850 | 37800 | 2008 |
| 455 | 20230802 | 111400 | 99412287000 | 37800 | 37850 | 37950 | 37800 | 11372 |
| 456 | 20230802 | 111300 | 98982018300 | 37800 | 37850 | 37850 | 37800 | 4118 |
| 457 | 20230802 | 111200 | 98826347550 | 37800 | 37800 | 37850 | 37800 | 1787 |
| 458 | 20230802 | 111100 | 98758785350 | 37850 | 37850 | 37850 | 37800 | 1134 |
| 459 | 20230802 | 111000 | 98715881050 | 37800 | 37850 | 37900 | 37800 | 9694 |
| 460 | 20230802 | 110900 | 98349155500 | 37900 | 37900 | 37950 | 37850 | 3333 |
| 461 | 20230802 | 110800 | 98222831300 | 37850 | 37900 | 37900 | 37850 | 4610 |
| 462 | 20230802 | 110700 | 98048287100 | 37900 | 37850 | 37950 | 37850 | 6037 |
| 463 | 20230802 | 110600 | 97819602300 | 37850 | 37900 | 37950 | 37850 | 6608 |
| 464 | 20230802 | 110500 | 97569281050 | 37950 | 37850 | 37950 | 37800 | 5369 |
| 465 | 20230802 | 110400 | 97365880300 | 37850 | 37800 | 37850 | 37800 | 4933 |
| 466 | 20230802 | 110300 | 97179242200 | 37800 | 37800 | 37950 | 37700 | 11928 |
| 467 | 20230802 | 110200 | 96728460050 | 37850 | 37800 | 37850 | 37700 | 23910 |
| 468 | 20230802 | 110100 | 95825201350 | 37800 | 37750 | 37800 | 37700 | 8065 |
| 469 | 20230802 | 110000 | 95520724800 | 37750 | 37700 | 37800 | 37700 | 16414 |
| 470 | 20230802 | 105900 | 94901433450 | 37750 | 37750 | 37800 | 37700 | 11210 |
| 471 | 20230802 | 105800 | 94478328700 | 37800 | 37750 | 37800 | 37700 | 11473 |
| 472 | 20230802 | 105700 | 94045365400 | 37750 | 37750 | 37800 | 37700 | 24597 |
| 473 | 20230802 | 105600 | 93116794500 | 37750 | 37800 | 37850 | 37750 | 20855 |
| 474 | 20230802 | 105500 | 92328523750 | 37850 | 37800 | 37850 | 37800 | 12011 |
| 475 | 20230802 | 105400 | 91874196750 | 37850 | 37900 | 37900 | 37800 | 8770 |
| 476 | 20230802 | 105300 | 91542252450 | 37900 | 37950 | 37950 | 37850 | 23378 |
| 477 | 20230802 | 105200 | 90656016250 | 37950 | 37900 | 38000 | 37900 | 7207 |
| 478 | 20230802 | 105100 | 90382453950 | 37900 | 37950 | 38000 | 37900 | 12902 |
| 479 | 20230802 | 105000 | 89892820550 | 37950 | 38000 | 38050 | 37950 | 5700 |
| 480 | 20230802 | 104900 | 89676247600 | 38000 | 38100 | 38100 | 38000 | 2995 |
| 481 | 20230802 | 104800 | 89562364900 | 38100 | 38050 | 38100 | 38050 | 3136 |
| 482 | 20230802 | 104700 | 89443002400 | 38100 | 38000 | 38100 | 38000 | 2976 |
| 483 | 20230802 | 104600 | 89329803250 | 38050 | 38000 | 38050 | 37950 | 7334 |
| 484 | 20230802 | 104500 | 89051301300 | 38000 | 37950 | 38000 | 37900 | 5716 |
| 485 | 20230802 | 104400 | 88834392150 | 37950 | 37900 | 38000 | 37900 | 2071 |
| 486 | 20230802 | 104300 | 88755827000 | 37950 | 37950 | 38000 | 37900 | 7852 |
| 487 | 20230802 | 104200 | 88457988900 | 37950 | 38000 | 38050 | 37950 | 2677 |
| 488 | 20230802 | 104100 | 88356286150 | 38000 | 38050 | 38100 | 37950 | 9798 |
| 489 | 20230802 | 104000 | 87983797350 | 38050 | 38000 | 38100 | 38000 | 8146 |
| 490 | 20230802 | 103900 | 87673869100 | 38050 | 37900 | 38050 | 37900 | 6043 |
| 491 | 20230802 | 103800 | 87444216300 | 37950 | 37900 | 37950 | 37850 | 9089 |
| 492 | 20230802 | 103700 | 87099738550 | 37850 | 37800 | 37900 | 37800 | 7607 |
| 493 | 20230802 | 103600 | 86811774600 | 37850 | 37800 | 37850 | 37800 | 5638 |
| 494 | 20230802 | 103500 | 86598549850 | 37800 | 37800 | 37850 | 37800 | 8121 |
| 495 | 20230802 | 103400 | 86291507600 | 37800 | 37850 | 37850 | 37800 | 12096 |
| 496 | 20230802 | 103300 | 85834162200 | 37800 | 37850 | 37850 | 37800 | 11114 |
| 497 | 20230802 | 103200 | 85413882000 | 37850 | 37900 | 37950 | 37800 | 68088 |
| 498 | 20230802 | 103100 | 82835991650 | 37950 | 37950 | 37950 | 37900 | 4342 |
| 499 | 20230802 | 103000 | 82671359850 | 37900 | 37900 | 37950 | 37900 | 2389 |
| 500 | 20230802 | 102900 | 82580753300 | 37950 | 38000 | 38000 | 37900 | 9992 |
| 501 | 20230802 | 102800 | 82201529750 | 37950 | 37950 | 38000 | 37900 | 7884 |
| 502 | 20230802 | 102700 | 81902287650 | 37950 | 37950 | 37950 | 37900 | 6176 |
| 503 | 20230802 | 102600 | 81668090450 | 37900 | 37950 | 37950 | 37900 | 4594 |
| 504 | 20230802 | 102500 | 81493852650 | 37950 | 37950 | 38000 | 37900 | 9749 |
| 505 | 20230802 | 102400 | 81123891900 | 37950 | 38050 | 38050 | 37950 | 28837 |
| 506 | 20230802 | 102300 | 80028341450 | 38050 | 38050 | 38100 | 38050 | 6707 |
| 507 | 20230802 | 102200 | 79773086150 | 38050 | 38000 | 38100 | 38000 | 6088 |
| 508 | 20230802 | 102100 | 79541484050 | 38000 | 38150 | 38150 | 38000 | 21070 |
| 509 | 20230802 | 102000 | 78739469850 | 38150 | 38100 | 38150 | 38050 | 2529 |
| 510 | 20230802 | 101900 | 78643090800 | 38100 | 38100 | 38100 | 38050 | 12098 |
| 511 | 20230802 | 101800 | 78182198950 | 38100 | 38050 | 38100 | 38050 | 2775 |
| 512 | 20230802 | 101700 | 78076582600 | 38050 | 38150 | 38150 | 38050 | 8681 |
| 513 | 20230802 | 101600 | 77745872900 | 38150 | 38100 | 38150 | 38100 | 5187 |
| 514 | 20230802 | 101500 | 77548158450 | 38100 | 38100 | 38150 | 38100 | 9814 |
| 515 | 20230802 | 101400 | 77174227250 | 38100 | 38150 | 38200 | 38100 | 7731 |
| 516 | 20230802 | 101300 | 76879407100 | 38200 | 38200 | 38200 | 38150 | 3794 |
| 517 | 20230802 | 101200 | 76734614150 | 38200 | 38200 | 38200 | 38150 | 3177 |
| 518 | 20230802 | 101100 | 76613392650 | 38150 | 38150 | 38200 | 38150 | 2963 |
| 519 | 20230802 | 101000 | 76500329350 | 38150 | 38150 | 38250 | 38100 | 12749 |
| 520 | 20230802 | 100900 | 76013824600 | 38150 | 38200 | 38250 | 38150 | 5737 |
| 521 | 20230802 | 100800 | 75794600000 | 38200 | 38200 | 38250 | 38150 | 13714 |
| 522 | 20230802 | 100700 | 75271168400 | 38200 | 38300 | 38300 | 38200 | 6284 |
| 523 | 20230802 | 100600 | 75031029000 | 38250 | 38250 | 38300 | 38250 | 3595 |
| 524 | 20230802 | 100500 | 74893485750 | 38250 | 38200 | 38300 | 38150 | 6144 |
| 525 | 20230802 | 100400 | 74658624050 | 38200 | 38250 | 38300 | 38150 | 22498 |
| 526 | 20230802 | 100300 | 73798808350 | 38300 | 38250 | 38300 | 38200 | 6224 |
| 527 | 20230802 | 100200 | 73560610700 | 38250 | 38200 | 38250 | 38150 | 4959 |
| 528 | 20230802 | 100100 | 73371170050 | 38200 | 38100 | 38200 | 38050 | 14223 |
| 529 | 20230802 | 100000 | 72828660800 | 38100 | 38100 | 38100 | 38000 | 7451 |
| 530 | 20230802 | 095900 | 72545096300 | 38050 | 38100 | 38100 | 38000 | 12832 |
| 531 | 20230802 | 095800 | 72056797750 | 38100 | 38000 | 38100 | 38000 | 7979 |
| 532 | 20230802 | 095700 | 71753244350 | 38000 | 37950 | 38050 | 37900 | 24200 |
| 533 | 20230802 | 095600 | 70834558750 | 37950 | 38100 | 38150 | 37900 | 82286 |
| 534 | 20230802 | 095500 | 67707053250 | 38100 | 38050 | 38100 | 38050 | 20706 |
| 535 | 20230802 | 095400 | 66918480400 | 38100 | 38050 | 38100 | 38050 | 16919 |
| 536 | 20230802 | 095300 | 66274595000 | 38050 | 38100 | 38150 | 38050 | 43732 |
| 537 | 20230802 | 095200 | 64609678500 | 38150 | 38150 | 38200 | 38100 | 22036 |
| 538 | 20230802 | 095100 | 63769199650 | 38150 | 38200 | 38250 | 38150 | 12050 |
| 539 | 20230802 | 095000 | 63309165550 | 38250 | 38200 | 38300 | 38200 | 18345 |
| 540 | 20230802 | 094900 | 62607902650 | 38250 | 38250 | 38250 | 38200 | 6210 |
| 541 | 20230802 | 094800 | 62370621900 | 38250 | 38250 | 38250 | 38200 | 6787 |
| 542 | 20230802 | 094700 | 62111216250 | 38250 | 38250 | 38300 | 38200 | 18853 |
| 543 | 20230802 | 094600 | 61390669150 | 38250 | 38350 | 38350 | 38200 | 31865 |
| 544 | 20230802 | 094500 | 60170912150 | 38350 | 38400 | 38400 | 38300 | 20887 |
| 545 | 20230802 | 094400 | 59369749100 | 38400 | 38450 | 38500 | 38350 | 15551 |
| 546 | 20230802 | 094300 | 58772384200 | 38500 | 38400 | 38500 | 38400 | 5497 |
| 547 | 20230802 | 094200 | 58561075700 | 38400 | 38400 | 38450 | 38350 | 5205 |
| 548 | 20230802 | 094100 | 58361292600 | 38400 | 38400 | 38450 | 38350 | 19795 |
| 549 | 20230802 | 094000 | 57601169850 | 38400 | 38500 | 38600 | 38400 | 13053 |
| 550 | 20230802 | 093900 | 57099015200 | 38550 | 38550 | 38600 | 38500 | 5410 |
| 551 | 20230802 | 093800 | 56890401100 | 38550 | 38450 | 38550 | 38450 | 5192 |
| 552 | 20230802 | 093700 | 56690575300 | 38500 | 38600 | 38600 | 38500 | 11884 |
| 553 | 20230802 | 093600 | 56232782350 | 38600 | 38650 | 38650 | 38550 | 4115 |
| 554 | 20230802 | 093500 | 56073916300 | 38600 | 38600 | 38650 | 38600 | 9339 |
| 555 | 20230802 | 093400 | 55713282450 | 38650 | 38600 | 38700 | 38600 | 3900 |
| 556 | 20230802 | 093300 | 55562560950 | 38600 | 38450 | 38650 | 38450 | 3511 |
| 557 | 20230802 | 093200 | 55427059900 | 38450 | 38400 | 38550 | 38400 | 13515 |
| 558 | 20230802 | 093100 | 54907731000 | 38450 | 38550 | 38600 | 38400 | 26880 |
| 559 | 20230802 | 093000 | 53872498600 | 38600 | 38750 | 38850 | 38500 | 25105 |
| 560 | 20230802 | 092900 | 52901767950 | 38800 | 38850 | 38900 | 38750 | 35687 |
| 561 | 20230802 | 092800 | 51515389600 | 38850 | 38750 | 38850 | 38700 | 20452 |
| 562 | 20230802 | 092700 | 50722285100 | 38750 | 38650 | 38850 | 38600 | 38507 |
| 563 | 20230802 | 092600 | 49229728750 | 38650 | 38600 | 38650 | 38550 | 10483 |
| 564 | 20230802 | 092500 | 48825080850 | 38600 | 38550 | 38600 | 38500 | 6045 |
| 565 | 20230802 | 092400 | 48592069550 | 38550 | 38550 | 38550 | 38500 | 9114 |
| 566 | 20230802 | 092300 | 48241016300 | 38500 | 38500 | 38550 | 38450 | 10414 |
| 567 | 20230802 | 092200 | 47840048250 | 38500 | 38400 | 38600 | 38400 | 8902 |
| 568 | 20230802 | 092100 | 47497298650 | 38450 | 38600 | 38650 | 38350 | 35162 |
| 569 | 20230802 | 092000 | 46143146800 | 38600 | 38550 | 38600 | 38450 | 17564 |
| 570 | 20230802 | 091900 | 45466429500 | 38550 | 38450 | 38550 | 38400 | 21402 |
| 571 | 20230802 | 091800 | 44642677950 | 38450 | 38600 | 38600 | 38450 | 30176 |
| 572 | 20230802 | 091700 | 43480544500 | 38600 | 38600 | 38600 | 38550 | 26321 |
| 573 | 20230802 | 091600 | 42464941750 | 38600 | 38350 | 38600 | 38300 | 29657 |
| 574 | 20230802 | 091500 | 41324001500 | 38350 | 38250 | 38350 | 38150 | 32817 |
| 575 | 20230802 | 091400 | 40068791400 | 38250 | 38300 | 38350 | 38150 | 30136 |
| 576 | 20230802 | 091300 | 38915813700 | 38350 | 38300 | 38350 | 38250 | 19154 |
| 577 | 20230802 | 091200 | 38182298400 | 38300 | 38300 | 38350 | 38200 | 45482 |
| 578 | 20230802 | 091100 | 36441795950 | 38350 | 38200 | 38450 | 38200 | 53154 |
| 579 | 20230802 | 091000 | 34403707450 | 38200 | 37800 | 38200 | 37750 | 38149 |
| 580 | 20230802 | 090900 | 32955402200 | 37850 | 38150 | 38250 | 37750 | 139868 |
| 581 | 20230802 | 090800 | 27637644300 | 38100 | 38100 | 38150 | 38000 | 64752 |
| 582 | 20230802 | 090700 | 25172785850 | 38100 | 38250 | 38300 | 38050 | 84363 |
| 583 | 20230802 | 090600 | 21953387050 | 38250 | 38350 | 38450 | 38200 | 75522 |
| 584 | 20230802 | 090500 | 19060844950 | 38350 | 38500 | 38500 | 38250 | 65383 |
| 585 | 20230802 | 090400 | 16552787150 | 38450 | 38900 | 38900 | 38300 | 125691 |
| 586 | 20230802 | 090300 | 11708780700 | 38900 | 38750 | 38900 | 38600 | 34951 |
| 587 | 20230802 | 090200 | 10355836000 | 38750 | 39050 | 39150 | 38550 | 70163 |
| 588 | 20230802 | 090100 | 7632876950 | 39050 | 38650 | 39100 | 38550 | 54919 |
| 589 | 20230802 | 090000 | 5499029750 | 38550 | 38800 | 38950 | 38500 | 140461 |