34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 3 | 20230803 | 193300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230803 | 193200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230803 | 193100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230803 | 193000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230803 | 192900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230803 | 192800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230803 | 192700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230803 | 192600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230803 | 192500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230803 | 192400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230803 | 192300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230803 | 192200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230803 | 192100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230803 | 192000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230803 | 191900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230803 | 191800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230803 | 191700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230803 | 191600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230803 | 191500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230803 | 191400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230803 | 191300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230803 | 191200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230803 | 191100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230803 | 191000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230803 | 190900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230803 | 190800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230803 | 190700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230803 | 190600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230803 | 190500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230803 | 190400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 33 | 20230803 | 190300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230803 | 190200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230803 | 190100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230803 | 190000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230803 | 185900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230803 | 185800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230803 | 185700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230803 | 185600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230803 | 185500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230803 | 185400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230803 | 185300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230803 | 185200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230803 | 185100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230803 | 185000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230803 | 184900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230803 | 184800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230803 | 184700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230803 | 184600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230803 | 184500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230803 | 184400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230803 | 184300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230803 | 184200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230803 | 184100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230803 | 184000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230803 | 183900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230803 | 183800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230803 | 183700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230803 | 183600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230803 | 183500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230803 | 183400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 63 | 20230803 | 183300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230803 | 183200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230803 | 183100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230803 | 183000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230803 | 182900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230803 | 182800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230803 | 182700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230803 | 182600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230803 | 182500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230803 | 182400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230803 | 182300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230803 | 182200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230803 | 182100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230803 | 182000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230803 | 181900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230803 | 181800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230803 | 181700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230803 | 181600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230803 | 181500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230803 | 181400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230803 | 181300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230803 | 181200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230803 | 181100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230803 | 181000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230803 | 180900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230803 | 180800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230803 | 180700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230803 | 180600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230803 | 180500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230803 | 180400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 93 | 20230803 | 180300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230803 | 180200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230803 | 180100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230803 | 180000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230803 | 175900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230803 | 175800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230803 | 175700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230803 | 175600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230803 | 175500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230803 | 175400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230803 | 175300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230803 | 175200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230803 | 175100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230803 | 175000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230803 | 174900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230803 | 174800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230803 | 174700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230803 | 174600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230803 | 174500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230803 | 174400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230803 | 174300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230803 | 174200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230803 | 174100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230803 | 174000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230803 | 173900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230803 | 173800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230803 | 173700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230803 | 173600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230803 | 173500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230803 | 173400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 123 | 20230803 | 173300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230803 | 173200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230803 | 173100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230803 | 173000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230803 | 172900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230803 | 172800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230803 | 172700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230803 | 172600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230803 | 172500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230803 | 172400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230803 | 172300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230803 | 172200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230803 | 172100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230803 | 172000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230803 | 171900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230803 | 171800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230803 | 171700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230803 | 171600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230803 | 171500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230803 | 171400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230803 | 171300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230803 | 171200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230803 | 171100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230803 | 171000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230803 | 170900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230803 | 170800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230803 | 170700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230803 | 170600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230803 | 170500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230803 | 170400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 153 | 20230803 | 170300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230803 | 170200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230803 | 170100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230803 | 170000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230803 | 165900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230803 | 165800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230803 | 165700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230803 | 165600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230803 | 165500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230803 | 165400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230803 | 165300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230803 | 165200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230803 | 165100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230803 | 165000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230803 | 164900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230803 | 164800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230803 | 164700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230803 | 164600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230803 | 164500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230803 | 164400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230803 | 164300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230803 | 164200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230803 | 164100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230803 | 164000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230803 | 163900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230803 | 163800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230803 | 163700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230803 | 163600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230803 | 163500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230803 | 163400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 183 | 20230803 | 163300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230803 | 163200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230803 | 163100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230803 | 163000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230803 | 162900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230803 | 162800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230803 | 162700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230803 | 162600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230803 | 162500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230803 | 162400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230803 | 162300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230803 | 162200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230803 | 162100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230803 | 162000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230803 | 161900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230803 | 161800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230803 | 161700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230803 | 161600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230803 | 161500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230803 | 161400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230803 | 161300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230803 | 161200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230803 | 161100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230803 | 161000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230803 | 160900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230803 | 160800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230803 | 160700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230803 | 160600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230803 | 160500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230803 | 160400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 213 | 20230803 | 160300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230803 | 160200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230803 | 160100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230803 | 160000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230803 | 155900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230803 | 155800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230803 | 155700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230803 | 155600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230803 | 155500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230803 | 155400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230803 | 155300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230803 | 155200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230803 | 155100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230803 | 155000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230803 | 154900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20230803 | 154800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20230803 | 154700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20230803 | 154600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20230803 | 154500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20230803 | 154400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20230803 | 154300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20230803 | 154200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20230803 | 154100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20230803 | 154000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230803 | 153900 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230803 | 153800 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20230803 | 153700 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230803 | 153600 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230803 | 153500 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230803 | 153400 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 243 | 20230803 | 153300 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230803 | 153200 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230803 | 153100 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230803 | 153000 | 8466591150 | 32300 | 32300 | 32300 | 32300 | 3987 |
| 247 | 20230803 | 152900 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 248 | 20230803 | 152800 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20230803 | 152700 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 250 | 20230803 | 152600 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 251 | 20230803 | 152500 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 252 | 20230803 | 152400 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 253 | 20230803 | 152300 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 254 | 20230803 | 152200 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 255 | 20230803 | 152100 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 256 | 20230803 | 152000 | 8337811050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 257 | 20230803 | 151900 | 8337811050 | 32250 | 32250 | 32300 | 32250 | 1340 |
| 258 | 20230803 | 151800 | 8294551650 | 32200 | 32300 | 32300 | 32200 | 1964 |
| 259 | 20230803 | 151700 | 8231209850 | 32250 | 32200 | 32300 | 32050 | 3671 |
| 260 | 20230803 | 151600 | 8112791950 | 32200 | 31950 | 32200 | 31950 | 835 |
| 261 | 20230803 | 151500 | 8086045000 | 31950 | 31800 | 31950 | 31800 | 2352 |
| 262 | 20230803 | 151400 | 8011117050 | 31800 | 31800 | 31800 | 31750 | 515 |
| 263 | 20230803 | 151300 | 7994740250 | 31750 | 31700 | 31750 | 31700 | 474 |
| 264 | 20230803 | 151200 | 7979696400 | 31700 | 31800 | 31800 | 31700 | 1166 |
| 265 | 20230803 | 151100 | 7942677450 | 31800 | 31750 | 31800 | 31750 | 805 |
| 266 | 20230803 | 151000 | 7917092200 | 31750 | 31700 | 31750 | 31700 | 336 |
| 267 | 20230803 | 150900 | 7906430500 | 31750 | 31700 | 31750 | 31650 | 474 |
| 268 | 20230803 | 150800 | 7891408050 | 31700 | 31700 | 31700 | 31650 | 337 |
| 269 | 20230803 | 150700 | 7880725500 | 31700 | 31700 | 31700 | 31650 | 425 |
| 270 | 20230803 | 150600 | 7867257050 | 31700 | 31650 | 31700 | 31650 | 342 |
| 271 | 20230803 | 150500 | 7856421500 | 31600 | 31600 | 31650 | 31600 | 427 |
| 272 | 20230803 | 150400 | 7842926200 | 31600 | 31500 | 31600 | 31500 | 408 |
| 273 | 20230803 | 150300 | 7830067100 | 31550 | 31550 | 31550 | 31500 | 168 |
| 274 | 20230803 | 150200 | 7824768000 | 31500 | 31550 | 31550 | 31500 | 78 |
| 275 | 20230803 | 150100 | 7822310800 | 31550 | 31500 | 31550 | 31500 | 144 |
| 276 | 20230803 | 150000 | 7817772800 | 31500 | 31500 | 31500 | 31450 | 135 |
| 277 | 20230803 | 145900 | 7813520550 | 31500 | 31500 | 31500 | 31500 | 125 |
| 278 | 20230803 | 145800 | 7809583050 | 31500 | 31500 | 31500 | 31450 | 396 |
| 279 | 20230803 | 145700 | 7797123750 | 31500 | 31500 | 31500 | 31500 | 548 |
| 280 | 20230803 | 145600 | 7779861750 | 31500 | 31450 | 31500 | 31450 | 106 |
| 281 | 20230803 | 145500 | 7776525300 | 31450 | 31450 | 31450 | 31450 | 246 |
| 282 | 20230803 | 145400 | 7768788600 | 31300 | 31450 | 31500 | 31300 | 72 |
| 283 | 20230803 | 145300 | 7766528750 | 31450 | 31350 | 31500 | 31350 | 750 |
| 284 | 20230803 | 145200 | 7743000100 | 31350 | 31350 | 31400 | 31350 | 194 |
| 285 | 20230803 | 145100 | 7736918150 | 31400 | 31400 | 31450 | 31400 | 492 |
| 286 | 20230803 | 145000 | 7721469100 | 31450 | 31400 | 31450 | 31400 | 813 |
| 287 | 20230803 | 144900 | 7695938550 | 31400 | 31450 | 31500 | 31400 | 356 |
| 288 | 20230803 | 144800 | 7684746300 | 31450 | 31450 | 31500 | 31450 | 222 |
| 289 | 20230803 | 144700 | 7677760700 | 31450 | 31400 | 31450 | 31400 | 20 |
| 290 | 20230803 | 144600 | 7677132000 | 31450 | 31400 | 31450 | 31400 | 57 |
| 291 | 20230803 | 144500 | 7675339600 | 31500 | 31500 | 31500 | 31500 | 88 |
| 292 | 20230803 | 144400 | 7672567600 | 31500 | 31400 | 31500 | 31400 | 523 |
| 293 | 20230803 | 144300 | 7656144400 | 31350 | 31350 | 31350 | 31300 | 400 |
| 294 | 20230803 | 144200 | 7643605350 | 31300 | 31400 | 31400 | 31300 | 280 |
| 295 | 20230803 | 144100 | 7634826750 | 31400 | 31550 | 31550 | 31400 | 269 |
| 296 | 20230803 | 144000 | 7626365300 | 31650 | 31350 | 31700 | 31300 | 2620 |
| 297 | 20230803 | 143900 | 7543743850 | 31450 | 31450 | 31450 | 31350 | 235 |
| 298 | 20230803 | 143800 | 7536359050 | 31350 | 31450 | 31450 | 31350 | 176 |
| 299 | 20230803 | 143700 | 7530834250 | 31450 | 31350 | 31450 | 31300 | 1367 |
| 300 | 20230803 | 143600 | 7487978750 | 31350 | 31300 | 31350 | 31300 | 797 |
| 301 | 20230803 | 143500 | 7463032450 | 31300 | 31250 | 31300 | 31250 | 49 |
| 302 | 20230803 | 143400 | 7461499950 | 31300 | 31300 | 31300 | 31250 | 167 |
| 303 | 20230803 | 143300 | 7456278150 | 31300 | 31350 | 31350 | 31300 | 103 |
| 304 | 20230803 | 143200 | 7453050750 | 31350 | 31350 | 31350 | 31350 | 49 |
| 305 | 20230803 | 143100 | 7451514600 | 31350 | 31350 | 31350 | 31100 | 1087 |
| 306 | 20230803 | 143000 | 7417619050 | 31350 | 31400 | 31400 | 31350 | 556 |
| 307 | 20230803 | 142900 | 7400174850 | 31400 | 31400 | 31400 | 31400 | 44 |
| 308 | 20230803 | 142800 | 7398793250 | 31400 | 31400 | 31450 | 31400 | 628 |
| 309 | 20230803 | 142700 | 7379073950 | 31400 | 31350 | 31400 | 31300 | 199 |
| 310 | 20230803 | 142600 | 7372830750 | 31400 | 31350 | 31400 | 31350 | 170 |
| 311 | 20230803 | 142500 | 7367497250 | 31400 | 31400 | 31400 | 31350 | 12 |
| 312 | 20230803 | 142400 | 7367120700 | 31350 | 31350 | 31350 | 31300 | 69 |
| 313 | 20230803 | 142300 | 7364957900 | 31350 | 31350 | 31350 | 31350 | 48 |
| 314 | 20230803 | 142200 | 7363453100 | 31350 | 31350 | 31350 | 31350 | 8 |
| 315 | 20230803 | 142100 | 7363202300 | 31350 | 31150 | 31350 | 31100 | 163 |
| 316 | 20230803 | 142000 | 7358124250 | 31100 | 31050 | 31150 | 31050 | 136 |
| 317 | 20230803 | 141900 | 7353894800 | 31050 | 31100 | 31100 | 31050 | 310 |
| 318 | 20230803 | 141800 | 7344262850 | 31100 | 31050 | 31100 | 31050 | 1106 |
| 319 | 20230803 | 141700 | 7309870000 | 31100 | 31200 | 31200 | 31050 | 1722 |
| 320 | 20230803 | 141600 | 7256288100 | 31150 | 31150 | 31200 | 31150 | 267 |
| 321 | 20230803 | 141500 | 7247969500 | 31150 | 31150 | 31150 | 31150 | 182 |
| 322 | 20230803 | 141400 | 7242300200 | 31150 | 31150 | 31150 | 31150 | 62 |
| 323 | 20230803 | 141300 | 7240368900 | 31150 | 31200 | 31200 | 31150 | 280 |
| 324 | 20230803 | 141200 | 7231646800 | 31150 | 31200 | 31200 | 31150 | 383 |
| 325 | 20230803 | 141100 | 7219705100 | 31200 | 31200 | 31250 | 31200 | 196 |
| 326 | 20230803 | 141000 | 7213587100 | 31250 | 31300 | 31300 | 31250 | 240 |
| 327 | 20230803 | 140900 | 7206087000 | 31300 | 31300 | 31300 | 31300 | 16 |
| 328 | 20230803 | 140800 | 7205586200 | 31250 | 31250 | 31300 | 31250 | 172 |
| 329 | 20230803 | 140700 | 7200209150 | 31300 | 31450 | 31450 | 31300 | 827 |
| 330 | 20230803 | 140600 | 7174264850 | 31450 | 31400 | 31450 | 31400 | 170 |
| 331 | 20230803 | 140500 | 7168921050 | 31450 | 31450 | 31450 | 31400 | 259 |
| 332 | 20230803 | 140400 | 7160775950 | 31400 | 31450 | 31450 | 31400 | 34 |
| 333 | 20230803 | 140300 | 7159708200 | 31450 | 31450 | 31450 | 31400 | 142 |
| 334 | 20230803 | 140200 | 7155242800 | 31450 | 31450 | 31450 | 31450 | 3 |
| 335 | 20230803 | 140100 | 7155148450 | 31450 | 31450 | 31450 | 31450 | 100 |
| 336 | 20230803 | 140000 | 7152003450 | 31450 | 31400 | 31450 | 31400 | 111 |
| 337 | 20230803 | 135900 | 7148516750 | 31450 | 31450 | 31450 | 31400 | 642 |
| 338 | 20230803 | 135800 | 7128341100 | 31450 | 31400 | 31450 | 31400 | 109 |
| 339 | 20230803 | 135700 | 7124918200 | 31450 | 31450 | 31450 | 31450 | 97 |
| 340 | 20230803 | 135600 | 7121867550 | 31500 | 31500 | 31500 | 31500 | 271 |
| 341 | 20230803 | 135500 | 7113331050 | 31500 | 31550 | 31550 | 31500 | 53 |
| 342 | 20230803 | 135400 | 7111661400 | 31550 | 31600 | 31600 | 31550 | 42 |
| 343 | 20230803 | 135300 | 7110335850 | 31600 | 31600 | 31600 | 31550 | 239 |
| 344 | 20230803 | 135200 | 7102783750 | 31600 | 31650 | 31650 | 31600 | 358 |
| 345 | 20230803 | 135100 | 7091455000 | 31650 | 31650 | 31650 | 31600 | 25 |
| 346 | 20230803 | 135000 | 7090663850 | 31650 | 31700 | 31700 | 31650 | 87 |
| 347 | 20230803 | 134900 | 7087906500 | 31600 | 31600 | 31700 | 31600 | 120 |
| 348 | 20230803 | 134800 | 7084104400 | 31600 | 31550 | 31600 | 31550 | 37 |
| 349 | 20230803 | 134700 | 7082936100 | 31500 | 31500 | 31500 | 31500 | 1280 |
| 350 | 20230803 | 134600 | 7042616100 | 31500 | 31500 | 31500 | 31500 | 118 |
| 351 | 20230803 | 134500 | 7038899100 | 31500 | 31500 | 31550 | 31400 | 256 |
| 352 | 20230803 | 134400 | 7030850150 | 31400 | 31450 | 31500 | 31400 | 22 |
| 353 | 20230803 | 134300 | 7030157600 | 31500 | 31400 | 31500 | 31400 | 139 |
| 354 | 20230803 | 134200 | 7025782100 | 31500 | 31450 | 31500 | 31450 | 72 |
| 355 | 20230803 | 134100 | 7023514400 | 31450 | 31450 | 31450 | 31450 | 220 |
| 356 | 20230803 | 134000 | 7016595400 | 31250 | 31200 | 31250 | 31200 | 1266 |
| 357 | 20230803 | 133900 | 6977081600 | 31150 | 31250 | 31250 | 31150 | 776 |
| 358 | 20230803 | 133800 | 6952855500 | 31250 | 31300 | 31450 | 31250 | 515 |
| 359 | 20230803 | 133700 | 6936744500 | 31250 | 31250 | 31250 | 31250 | 128 |
| 360 | 20230803 | 133600 | 6932744500 | 31250 | 31500 | 31500 | 31250 | 540 |
| 361 | 20230803 | 133500 | 6915790350 | 31500 | 31300 | 31500 | 31300 | 3038 |
| 362 | 20230803 | 133400 | 6820414150 | 31350 | 31350 | 31350 | 31300 | 132 |
| 363 | 20230803 | 133300 | 6816276050 | 31350 | 31350 | 31350 | 31300 | 56 |
| 364 | 20230803 | 133200 | 6814520600 | 31300 | 31350 | 31350 | 31300 | 146 |
| 365 | 20230803 | 133100 | 6809949800 | 31300 | 31350 | 31350 | 31300 | 132 |
| 366 | 20230803 | 133000 | 6805817150 | 31350 | 31350 | 31350 | 31300 | 147 |
| 367 | 20230803 | 132900 | 6801213750 | 31400 | 31350 | 31400 | 31350 | 26 |
| 368 | 20230803 | 132800 | 6800397400 | 31400 | 31450 | 31450 | 31400 | 66 |
| 369 | 20230803 | 132700 | 6798324350 | 31500 | 31500 | 31500 | 31450 | 42 |
| 370 | 20230803 | 132600 | 6797002400 | 31500 | 31450 | 31500 | 31300 | 743 |
| 371 | 20230803 | 132500 | 6773663150 | 31500 | 31450 | 31500 | 31450 | 215 |
| 372 | 20230803 | 132400 | 6766901150 | 31450 | 31450 | 31450 | 31450 | 686 |
| 373 | 20230803 | 132300 | 6745326450 | 31450 | 31500 | 31550 | 31450 | 281 |
| 374 | 20230803 | 132200 | 6736464250 | 31500 | 31550 | 31550 | 31500 | 648 |
| 375 | 20230803 | 132100 | 6716045150 | 31550 | 31500 | 31550 | 31500 | 202 |
| 376 | 20230803 | 132000 | 6709672100 | 31550 | 31550 | 31600 | 31550 | 355 |
| 377 | 20230803 | 131900 | 6698470250 | 31600 | 31750 | 31750 | 31600 | 219 |
| 378 | 20230803 | 131800 | 6691549700 | 31550 | 31750 | 31800 | 31550 | 1043 |
| 379 | 20230803 | 131700 | 6658475550 | 31800 | 31750 | 31800 | 31750 | 148 |
| 380 | 20230803 | 131600 | 6653771850 | 31750 | 31750 | 31750 | 31750 | 74 |
| 381 | 20230803 | 131500 | 6651422350 | 31700 | 31650 | 31700 | 31650 | 87 |
| 382 | 20230803 | 131400 | 6648665100 | 31650 | 31600 | 31650 | 31600 | 165 |
| 383 | 20230803 | 131300 | 6643443250 | 31600 | 31550 | 31650 | 31550 | 74 |
| 384 | 20230803 | 131200 | 6641104950 | 31550 | 31550 | 31550 | 31500 | 157 |
| 385 | 20230803 | 131100 | 6636151650 | 31600 | 31600 | 31600 | 31600 | 5 |
| 386 | 20230803 | 131000 | 6635993650 | 31600 | 31600 | 31600 | 31600 | 130 |
| 387 | 20230803 | 130900 | 6631885650 | 31600 | 31600 | 31650 | 31500 | 156 |
| 388 | 20230803 | 130800 | 6626953250 | 31650 | 31550 | 31650 | 31550 | 164 |
| 389 | 20230803 | 130700 | 6621773550 | 31600 | 31550 | 31600 | 31500 | 97 |
| 390 | 20230803 | 130600 | 6618716850 | 31600 | 31600 | 31650 | 31600 | 100 |
| 391 | 20230803 | 130500 | 6615556350 | 31600 | 31500 | 31600 | 31500 | 160 |
| 392 | 20230803 | 130400 | 6610508500 | 31500 | 31500 | 31500 | 31500 | 48 |
| 393 | 20230803 | 130300 | 6608996500 | 31400 | 31500 | 31550 | 31400 | 83 |
| 394 | 20230803 | 130200 | 6606383000 | 31500 | 31500 | 31550 | 31500 | 535 |
| 395 | 20230803 | 130100 | 6589525050 | 31500 | 31450 | 31500 | 31400 | 1718 |
| 396 | 20230803 | 130000 | 6535446850 | 31400 | 31500 | 31500 | 31400 | 105 |
| 397 | 20230803 | 125900 | 6532144550 | 31450 | 31450 | 31450 | 31400 | 365 |
| 398 | 20230803 | 125800 | 6520665350 | 31450 | 31450 | 31450 | 31400 | 107 |
| 399 | 20230803 | 125700 | 6517301350 | 31450 | 31400 | 31450 | 31400 | 133 |
| 400 | 20230803 | 125600 | 6513122600 | 31350 | 31200 | 31350 | 31200 | 208 |
| 401 | 20230803 | 125500 | 6506621550 | 31200 | 31200 | 31200 | 31200 | 477 |
| 402 | 20230803 | 125400 | 6491739150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 403 | 20230803 | 125300 | 6491739150 | 31200 | 31250 | 31250 | 31200 | 264 |
| 404 | 20230803 | 125200 | 6483502300 | 31250 | 31250 | 31250 | 31250 | 53 |
| 405 | 20230803 | 125100 | 6481846050 | 31250 | 31250 | 31250 | 31250 | 133 |
| 406 | 20230803 | 125000 | 6477689800 | 31250 | 31300 | 31300 | 31250 | 145 |
| 407 | 20230803 | 124900 | 6473156300 | 31300 | 31300 | 31300 | 31200 | 1953 |
| 408 | 20230803 | 124800 | 6412029500 | 31300 | 31250 | 31300 | 31250 | 388 |
| 409 | 20230803 | 124700 | 6399894400 | 31250 | 31250 | 31300 | 31200 | 157 |
| 410 | 20230803 | 124600 | 6394985650 | 31200 | 31250 | 31250 | 31200 | 66 |
| 411 | 20230803 | 124500 | 6392925950 | 31250 | 31250 | 31250 | 31250 | 15 |
| 412 | 20230803 | 124400 | 6392457200 | 31250 | 31250 | 31250 | 31250 | 41 |
| 413 | 20230803 | 124300 | 6391175950 | 31250 | 31250 | 31300 | 31250 | 440 |
| 414 | 20230803 | 124200 | 6377412900 | 31250 | 31000 | 31300 | 31000 | 1641 |
| 415 | 20230803 | 124100 | 6326153950 | 30850 | 30900 | 30900 | 30800 | 1493 |
| 416 | 20230803 | 124000 | 6280031050 | 30900 | 30900 | 30900 | 30800 | 55 |
| 417 | 20230803 | 123900 | 6278334150 | 30800 | 30800 | 30850 | 30800 | 258 |
| 418 | 20230803 | 123800 | 6270376950 | 30800 | 30750 | 30850 | 30750 | 188 |
| 419 | 20230803 | 123700 | 6264586950 | 30800 | 30800 | 30800 | 30750 | 30 |
| 420 | 20230803 | 123600 | 6263663750 | 30800 | 30800 | 30850 | 30800 | 969 |
| 421 | 20230803 | 123500 | 6233818050 | 30800 | 30800 | 30800 | 30750 | 100 |
| 422 | 20230803 | 123400 | 6230740550 | 30800 | 30950 | 31000 | 30800 | 633 |
| 423 | 20230803 | 123300 | 6211211500 | 30950 | 31050 | 31100 | 30950 | 221 |
| 424 | 20230803 | 123200 | 6204359050 | 31100 | 31200 | 31200 | 31100 | 412 |
| 425 | 20230803 | 123100 | 6191532000 | 31200 | 31150 | 31200 | 31150 | 371 |
| 426 | 20230803 | 123000 | 6179974150 | 31150 | 31150 | 31150 | 31100 | 283 |
| 427 | 20230803 | 122900 | 6171159900 | 31100 | 30950 | 31100 | 30950 | 359 |
| 428 | 20230803 | 122800 | 6160027650 | 31000 | 30900 | 31000 | 30900 | 95 |
| 429 | 20230803 | 122700 | 6157087050 | 30900 | 30850 | 30900 | 30850 | 29 |
| 430 | 20230803 | 122600 | 6156192100 | 30800 | 30800 | 30800 | 30800 | 136 |
| 431 | 20230803 | 122500 | 6152003300 | 30850 | 30750 | 30850 | 30750 | 201 |
| 432 | 20230803 | 122400 | 6145817450 | 30750 | 30700 | 30750 | 30700 | 119 |
| 433 | 20230803 | 122300 | 6142161000 | 30650 | 30850 | 30850 | 30650 | 1097 |
| 434 | 20230803 | 122200 | 6108499300 | 30800 | 30800 | 30800 | 30750 | 378 |
| 435 | 20230803 | 122100 | 6096871500 | 30800 | 30800 | 30850 | 30800 | 115 |
| 436 | 20230803 | 122000 | 6093329450 | 30800 | 30800 | 30800 | 30800 | 58 |
| 437 | 20230803 | 121900 | 6091543050 | 30800 | 30800 | 30850 | 30800 | 176 |
| 438 | 20230803 | 121800 | 6086121750 | 30800 | 30800 | 30800 | 30750 | 383 |
| 439 | 20230803 | 121700 | 6074340050 | 30800 | 30800 | 30850 | 30750 | 134 |
| 440 | 20230803 | 121600 | 6070212550 | 30800 | 30750 | 30850 | 30750 | 714 |
| 441 | 20230803 | 121500 | 6048245200 | 30750 | 30700 | 30750 | 30700 | 130 |
| 442 | 20230803 | 121400 | 6044252000 | 30700 | 30700 | 30750 | 30700 | 225 |
| 443 | 20230803 | 121300 | 6037343400 | 30700 | 30700 | 30700 | 30700 | 1381 |
| 444 | 20230803 | 121200 | 5994946700 | 30700 | 30750 | 30750 | 30700 | 785 |
| 445 | 20230803 | 121100 | 5970846550 | 30750 | 30750 | 30750 | 30750 | 1070 |
| 446 | 20230803 | 121000 | 5937944050 | 30750 | 30800 | 30800 | 30750 | 157 |
| 447 | 20230803 | 120900 | 5933113500 | 30850 | 30900 | 30900 | 30800 | 1890 |
| 448 | 20230803 | 120800 | 5874840000 | 30900 | 31000 | 31000 | 30900 | 1166 |
| 449 | 20230803 | 120700 | 5838802650 | 31000 | 31000 | 31000 | 31000 | 540 |
| 450 | 20230803 | 120600 | 5822062650 | 31000 | 31000 | 31000 | 31000 | 91 |
| 451 | 20230803 | 120500 | 5819241650 | 31000 | 31050 | 31050 | 31000 | 273 |
| 452 | 20230803 | 120400 | 5810773550 | 31050 | 31100 | 31100 | 31000 | 50 |
| 453 | 20230803 | 120300 | 5809220600 | 31000 | 31050 | 31050 | 31000 | 15 |
| 454 | 20230803 | 120200 | 5808755400 | 31000 | 31050 | 31050 | 31000 | 424 |
| 455 | 20230803 | 120100 | 5795602200 | 31000 | 31000 | 31000 | 31000 | 110 |
| 456 | 20230803 | 120000 | 5792192200 | 31000 | 30950 | 31000 | 30900 | 382 |
| 457 | 20230803 | 115900 | 5780369650 | 30900 | 30900 | 30950 | 30900 | 47 |
| 458 | 20230803 | 115800 | 5778916300 | 30900 | 30950 | 30950 | 30900 | 32 |
| 459 | 20230803 | 115700 | 5777926750 | 30900 | 30900 | 30900 | 30900 | 21 |
| 460 | 20230803 | 115600 | 5777277850 | 30900 | 30950 | 30950 | 30900 | 108 |
| 461 | 20230803 | 115500 | 5773938800 | 30900 | 30900 | 30950 | 30900 | 27 |
| 462 | 20230803 | 115400 | 5773104350 | 30900 | 30950 | 30950 | 30850 | 102 |
| 463 | 20230803 | 115300 | 5769952600 | 30950 | 30900 | 30950 | 30850 | 504 |
| 464 | 20230803 | 115200 | 5754397450 | 30850 | 30850 | 30950 | 30850 | 148 |
| 465 | 20230803 | 115100 | 5749826100 | 30850 | 30900 | 30900 | 30850 | 151 |
| 466 | 20230803 | 115000 | 5745163000 | 30900 | 30850 | 30900 | 30850 | 204 |
| 467 | 20230803 | 114900 | 5738864550 | 30850 | 30900 | 30900 | 30850 | 519 |
| 468 | 20230803 | 114800 | 5722852500 | 30900 | 30900 | 30900 | 30850 | 198 |
| 469 | 20230803 | 114700 | 5716734700 | 30900 | 30950 | 30950 | 30850 | 377 |
| 470 | 20230803 | 114600 | 5705085050 | 30950 | 30850 | 30950 | 30850 | 210 |
| 471 | 20230803 | 114500 | 5698606450 | 30850 | 30850 | 30850 | 30800 | 282 |
| 472 | 20230803 | 114400 | 5689907600 | 30850 | 30850 | 30850 | 30850 | 147 |
| 473 | 20230803 | 114300 | 5685372650 | 30850 | 30800 | 30850 | 30800 | 468 |
| 474 | 20230803 | 114200 | 5670941450 | 30800 | 30850 | 30850 | 30800 | 357 |
| 475 | 20230803 | 114100 | 5659936400 | 30850 | 30850 | 30850 | 30800 | 424 |
| 476 | 20230803 | 114000 | 5646871650 | 30850 | 30800 | 30850 | 30800 | 257 |
| 477 | 20230803 | 113900 | 5638953950 | 30800 | 30850 | 30850 | 30800 | 393 |
| 478 | 20230803 | 113800 | 5626849450 | 30800 | 30800 | 30850 | 30800 | 122 |
| 479 | 20230803 | 113700 | 5623090100 | 30850 | 30800 | 30850 | 30800 | 291 |
| 480 | 20230803 | 113600 | 5614112850 | 30850 | 30850 | 30900 | 30800 | 462 |
| 481 | 20230803 | 113500 | 5599860150 | 30850 | 30900 | 30900 | 30850 | 60 |
| 482 | 20230803 | 113400 | 5598006200 | 30900 | 30900 | 30900 | 30850 | 336 |
| 483 | 20230803 | 113300 | 5587628300 | 30900 | 30900 | 30950 | 30900 | 757 |
| 484 | 20230803 | 113200 | 5564231950 | 30900 | 30950 | 31000 | 30900 | 496 |
| 485 | 20230803 | 113100 | 5548880050 | 31000 | 31050 | 31050 | 31000 | 740 |
| 486 | 20230803 | 113000 | 5525937850 | 31050 | 31150 | 31150 | 31050 | 342 |
| 487 | 20230803 | 112900 | 5515312750 | 31150 | 31150 | 31200 | 31150 | 127 |
| 488 | 20230803 | 112800 | 5511354450 | 31150 | 31200 | 31200 | 31100 | 66 |
| 489 | 20230803 | 112700 | 5509300350 | 31200 | 31150 | 31200 | 31150 | 330 |
| 490 | 20230803 | 112600 | 5499007500 | 31150 | 31100 | 31150 | 31000 | 408 |
| 491 | 20230803 | 112500 | 5486352600 | 31000 | 31050 | 31100 | 31000 | 597 |
| 492 | 20230803 | 112400 | 5467817650 | 31100 | 31100 | 31150 | 31100 | 324 |
| 493 | 20230803 | 112300 | 5457726950 | 31100 | 31000 | 31100 | 31000 | 944 |
| 494 | 20230803 | 112200 | 5428451900 | 31000 | 31000 | 31050 | 31000 | 375 |
| 495 | 20230803 | 112100 | 5416821250 | 31000 | 31000 | 31050 | 31000 | 674 |
| 496 | 20230803 | 112000 | 5395926150 | 31050 | 31000 | 31050 | 31000 | 188 |
| 497 | 20230803 | 111900 | 5390094600 | 31000 | 31000 | 31050 | 31000 | 1209 |
| 498 | 20230803 | 111800 | 5352612750 | 31000 | 31050 | 31050 | 31000 | 39 |
| 499 | 20230803 | 111700 | 5351402200 | 31050 | 31200 | 31200 | 31050 | 3671 |
| 500 | 20230803 | 111600 | 5237360900 | 31200 | 31100 | 31200 | 31100 | 115 |
| 501 | 20230803 | 111500 | 5233779000 | 31150 | 31150 | 31250 | 31150 | 464 |
| 502 | 20230803 | 111400 | 5219314300 | 31250 | 31250 | 31250 | 31250 | 21 |
| 503 | 20230803 | 111300 | 5218658050 | 31250 | 31200 | 31300 | 31150 | 57 |
| 504 | 20230803 | 111200 | 5216878300 | 31150 | 31150 | 31200 | 31150 | 363 |
| 505 | 20230803 | 111100 | 5205562900 | 31200 | 31200 | 31200 | 31200 | 75 |
| 506 | 20230803 | 111000 | 5203222900 | 31200 | 31300 | 31300 | 31200 | 42 |
| 507 | 20230803 | 110900 | 5201910400 | 31300 | 31300 | 31300 | 31300 | 108 |
| 508 | 20230803 | 110800 | 5198530000 | 31300 | 31300 | 31300 | 31100 | 217 |
| 509 | 20230803 | 110700 | 5191748900 | 31300 | 31100 | 31300 | 31100 | 555 |
| 510 | 20230803 | 110600 | 5174487400 | 31100 | 31100 | 31100 | 31100 | 311 |
| 511 | 20230803 | 110500 | 5164815300 | 31100 | 31100 | 31300 | 31100 | 422 |
| 512 | 20230803 | 110400 | 5151690900 | 31100 | 31100 | 31100 | 31050 | 312 |
| 513 | 20230803 | 110300 | 5141988200 | 31100 | 31300 | 31300 | 31100 | 639 |
| 514 | 20230803 | 110200 | 5122057050 | 31200 | 31200 | 31200 | 31100 | 791 |
| 515 | 20230803 | 110100 | 5097381850 | 31100 | 31100 | 31200 | 31100 | 2316 |
| 516 | 20230803 | 110000 | 5025279850 | 31150 | 31150 | 31150 | 31000 | 492 |
| 517 | 20230803 | 105900 | 5009992850 | 31100 | 31050 | 31100 | 31000 | 2642 |
| 518 | 20230803 | 105800 | 4927954050 | 31050 | 31150 | 31150 | 31050 | 1171 |
| 519 | 20230803 | 105700 | 4891562800 | 31200 | 31300 | 31300 | 31200 | 296 |
| 520 | 20230803 | 105600 | 4882322250 | 31250 | 31250 | 31300 | 31250 | 340 |
| 521 | 20230803 | 105500 | 4871693250 | 31300 | 31350 | 31350 | 31250 | 110 |
| 522 | 20230803 | 105400 | 4868253050 | 31400 | 31250 | 31400 | 31200 | 688 |
| 523 | 20230803 | 105300 | 4846730050 | 31300 | 31400 | 31400 | 31300 | 1511 |
| 524 | 20230803 | 105200 | 4799429650 | 31350 | 31350 | 31450 | 31350 | 812 |
| 525 | 20230803 | 105100 | 4773971850 | 31350 | 31550 | 31550 | 31350 | 1645 |
| 526 | 20230803 | 105000 | 4722270800 | 31550 | 31500 | 31550 | 31450 | 252 |
| 527 | 20230803 | 104900 | 4714333450 | 31550 | 31600 | 31600 | 31500 | 125 |
| 528 | 20230803 | 104800 | 4710390000 | 31600 | 31650 | 31650 | 31600 | 126 |
| 529 | 20230803 | 104700 | 4706408300 | 31600 | 31650 | 31650 | 31600 | 120 |
| 530 | 20230803 | 104600 | 4702613700 | 31650 | 31550 | 31650 | 31500 | 202 |
| 531 | 20230803 | 104500 | 4696223700 | 31550 | 31500 | 31550 | 31500 | 84 |
| 532 | 20230803 | 104400 | 4693575700 | 31500 | 31550 | 31600 | 31400 | 605 |
| 533 | 20230803 | 104300 | 4674530450 | 31650 | 31650 | 31700 | 31550 | 392 |
| 534 | 20230803 | 104200 | 4662141400 | 31600 | 31700 | 31700 | 31600 | 337 |
| 535 | 20230803 | 104100 | 4651479800 | 31650 | 31750 | 31750 | 31650 | 385 |
| 536 | 20230803 | 104000 | 4639258500 | 31750 | 31750 | 31800 | 31700 | 310 |
| 537 | 20230803 | 103900 | 4629418050 | 31800 | 31600 | 31800 | 31600 | 159 |
| 538 | 20230803 | 103800 | 4624378200 | 31600 | 31800 | 31800 | 31600 | 239 |
| 539 | 20230803 | 103700 | 4616808350 | 31800 | 31800 | 31800 | 31650 | 204 |
| 540 | 20230803 | 103600 | 4610347700 | 31800 | 31800 | 31800 | 31650 | 333 |
| 541 | 20230803 | 103500 | 4599777100 | 31800 | 31850 | 31850 | 31800 | 359 |
| 542 | 20230803 | 103400 | 4588360600 | 31850 | 31850 | 31850 | 31650 | 192 |
| 543 | 20230803 | 103300 | 4582258600 | 31850 | 31700 | 31900 | 31600 | 634 |
| 544 | 20230803 | 103200 | 4562157450 | 31700 | 31700 | 31700 | 31650 | 347 |
| 545 | 20230803 | 103100 | 4551172250 | 31650 | 31650 | 31750 | 31600 | 265 |
| 546 | 20230803 | 103000 | 4542774150 | 31700 | 31800 | 31800 | 31700 | 397 |
| 547 | 20230803 | 102900 | 4530172350 | 31750 | 31750 | 31800 | 31750 | 353 |
| 548 | 20230803 | 102800 | 4518953250 | 31800 | 31850 | 31850 | 31750 | 97 |
| 549 | 20230803 | 102700 | 4515869150 | 31850 | 31950 | 32000 | 31850 | 235 |
| 550 | 20230803 | 102600 | 4508366050 | 32000 | 31950 | 32000 | 31900 | 150 |
| 551 | 20230803 | 102500 | 4503577350 | 31950 | 31950 | 32000 | 31950 | 561 |
| 552 | 20230803 | 102400 | 4485629250 | 31950 | 31850 | 31950 | 31850 | 43 |
| 553 | 20230803 | 102300 | 4484259200 | 31850 | 31900 | 31900 | 31800 | 583 |
| 554 | 20230803 | 102200 | 4465680100 | 31850 | 31850 | 31950 | 31850 | 457 |
| 555 | 20230803 | 102100 | 4451090300 | 31850 | 31850 | 31850 | 31850 | 300 |
| 556 | 20230803 | 102000 | 4441535300 | 31850 | 31850 | 31850 | 31700 | 437 |
| 557 | 20230803 | 101900 | 4427641600 | 31800 | 31700 | 31850 | 31700 | 101 |
| 558 | 20230803 | 101800 | 4424436600 | 31700 | 31350 | 31700 | 31350 | 1395 |
| 559 | 20230803 | 101700 | 4380630200 | 31350 | 31600 | 31600 | 31350 | 1665 |
| 560 | 20230803 | 101600 | 4328335150 | 31600 | 31500 | 31600 | 31450 | 301 |
| 561 | 20230803 | 101500 | 4318864000 | 31450 | 31500 | 31600 | 31450 | 1163 |
| 562 | 20230803 | 101400 | 4282235300 | 31500 | 31550 | 31550 | 31500 | 446 |
| 563 | 20230803 | 101300 | 4268186200 | 31600 | 31600 | 31600 | 31550 | 281 |
| 564 | 20230803 | 101200 | 4259320450 | 31600 | 31600 | 31600 | 31550 | 346 |
| 565 | 20230803 | 101100 | 4248387900 | 31600 | 31550 | 31600 | 31500 | 976 |
| 566 | 20230803 | 101000 | 4217585400 | 31550 | 31600 | 31650 | 31550 | 1207 |
| 567 | 20230803 | 100900 | 4179439250 | 31650 | 31700 | 31700 | 31600 | 1579 |
| 568 | 20230803 | 100800 | 4129463600 | 31650 | 31800 | 31850 | 31650 | 1451 |
| 569 | 20230803 | 100700 | 4083410500 | 31850 | 32050 | 32050 | 31850 | 2384 |
| 570 | 20230803 | 100600 | 4007186650 | 32100 | 32300 | 32300 | 32050 | 821 |
| 571 | 20230803 | 100500 | 3980778950 | 32300 | 32400 | 32450 | 32300 | 491 |
| 572 | 20230803 | 100400 | 3964876800 | 32450 | 32350 | 32450 | 32250 | 1618 |
| 573 | 20230803 | 100300 | 3912502250 | 32250 | 32300 | 32350 | 32250 | 2301 |
| 574 | 20230803 | 100200 | 3838158300 | 32300 | 32250 | 32300 | 32200 | 1107 |
| 575 | 20230803 | 100100 | 3802462100 | 32200 | 32150 | 32200 | 32150 | 519 |
| 576 | 20230803 | 100000 | 3785760450 | 32150 | 32050 | 32150 | 32050 | 724 |
| 577 | 20230803 | 095900 | 3762537350 | 32050 | 32000 | 32050 | 32000 | 472 |
| 578 | 20230803 | 095800 | 3747421400 | 32000 | 32050 | 32050 | 32000 | 774 |
| 579 | 20230803 | 095700 | 3722628600 | 32050 | 31950 | 32050 | 31950 | 173 |
| 580 | 20230803 | 095600 | 3717089450 | 32000 | 32000 | 32000 | 31900 | 1000 |
| 581 | 20230803 | 095500 | 3685142000 | 32000 | 31950 | 32100 | 31950 | 2043 |
| 582 | 20230803 | 095400 | 3619782000 | 31900 | 31900 | 31950 | 31850 | 1303 |
| 583 | 20230803 | 095300 | 3578214800 | 31850 | 31850 | 31900 | 31850 | 411 |
| 584 | 20230803 | 095200 | 3565114900 | 31850 | 31850 | 31900 | 31800 | 263 |
| 585 | 20230803 | 095100 | 3556737100 | 31800 | 31800 | 31800 | 31750 | 1361 |
| 586 | 20230803 | 095000 | 3513494550 | 31800 | 31850 | 31850 | 31750 | 706 |
| 587 | 20230803 | 094900 | 3491031750 | 31900 | 31800 | 31900 | 31700 | 618 |
| 588 | 20230803 | 094800 | 3471366700 | 31800 | 31500 | 31900 | 31450 | 1090 |
| 589 | 20230803 | 094700 | 3436833550 | 31450 | 31400 | 31500 | 31350 | 687 |
| 590 | 20230803 | 094600 | 3415219150 | 31400 | 31450 | 31450 | 31400 | 367 |
| 591 | 20230803 | 094500 | 3403692750 | 31400 | 31450 | 31550 | 31400 | 1334 |
| 592 | 20230803 | 094400 | 3361675100 | 31400 | 31450 | 31850 | 31400 | 1397 |
| 593 | 20230803 | 094300 | 3317562300 | 31450 | 31300 | 31450 | 31300 | 1058 |
| 594 | 20230803 | 094200 | 3284378150 | 31300 | 31300 | 31300 | 31250 | 803 |
| 595 | 20230803 | 094100 | 3259251200 | 31300 | 31200 | 31400 | 31200 | 521 |
| 596 | 20230803 | 094000 | 3242928800 | 31200 | 30900 | 31300 | 30900 | 1263 |
| 597 | 20230803 | 093900 | 3203768250 | 30900 | 30950 | 30950 | 30900 | 1344 |
| 598 | 20230803 | 093800 | 3162212350 | 30950 | 30950 | 31000 | 30950 | 1164 |
| 599 | 20230803 | 093700 | 3126167750 | 30950 | 31000 | 31000 | 30950 | 753 |
| 600 | 20230803 | 093600 | 3102832600 | 31000 | 31050 | 31100 | 30950 | 2200 |
| 601 | 20230803 | 093500 | 3034609300 | 31100 | 31150 | 31250 | 31100 | 2089 |
| 602 | 20230803 | 093400 | 2969555150 | 31200 | 31250 | 31400 | 31150 | 1255 |
| 603 | 20230803 | 093300 | 2930387450 | 31250 | 31450 | 31450 | 31250 | 482 |
| 604 | 20230803 | 093200 | 2915268700 | 31500 | 31450 | 31500 | 31400 | 314 |
| 605 | 20230803 | 093100 | 2905395600 | 31400 | 31500 | 31500 | 31300 | 203 |
| 606 | 20230803 | 093000 | 2899030000 | 31300 | 31200 | 31300 | 31150 | 399 |
| 607 | 20230803 | 092900 | 2886572350 | 31150 | 31050 | 31150 | 31050 | 688 |
| 608 | 20230803 | 092800 | 2865179200 | 31100 | 31050 | 31100 | 31000 | 733 |
| 609 | 20230803 | 092700 | 2842424250 | 31000 | 31200 | 31250 | 31000 | 1477 |
| 610 | 20230803 | 092600 | 2796480000 | 31250 | 31400 | 31400 | 31200 | 2760 |
| 611 | 20230803 | 092500 | 2710116500 | 31400 | 31600 | 31600 | 31350 | 1674 |
| 612 | 20230803 | 092400 | 2657394050 | 31600 | 31500 | 31650 | 31500 | 1191 |
| 613 | 20230803 | 092300 | 2619830250 | 31500 | 31500 | 31550 | 31400 | 1621 |
| 614 | 20230803 | 092200 | 2568783050 | 31500 | 31300 | 31500 | 31300 | 1381 |
| 615 | 20230803 | 092100 | 2525418100 | 31400 | 31100 | 31400 | 30900 | 2728 |
| 616 | 20230803 | 092000 | 2440337650 | 31100 | 30850 | 31100 | 30800 | 2203 |
| 617 | 20230803 | 091900 | 2372157000 | 30850 | 30900 | 30900 | 30800 | 479 |
| 618 | 20230803 | 091800 | 2357365950 | 30900 | 30650 | 30950 | 30650 | 2253 |
| 619 | 20230803 | 091700 | 2288082900 | 30600 | 30400 | 30600 | 30350 | 1929 |
| 620 | 20230803 | 091600 | 2229309750 | 30500 | 30500 | 30500 | 30350 | 1864 |
| 621 | 20230803 | 091500 | 2172604450 | 30450 | 30650 | 30750 | 30450 | 2749 |
| 622 | 20230803 | 091400 | 2088501900 | 30650 | 30600 | 30700 | 30500 | 7264 |
| 623 | 20230803 | 091300 | 1866266950 | 30600 | 30300 | 30650 | 30250 | 3895 |
| 624 | 20230803 | 091200 | 1747757450 | 30350 | 30600 | 30600 | 30300 | 8916 |
| 625 | 20230803 | 091100 | 1476533400 | 30600 | 30750 | 30750 | 30600 | 2999 |
| 626 | 20230803 | 091000 | 1384633200 | 30750 | 30850 | 30850 | 30750 | 2935 |
| 627 | 20230803 | 090900 | 1294267350 | 30850 | 31100 | 31100 | 30850 | 4014 |
| 628 | 20230803 | 090800 | 1170049000 | 31000 | 31050 | 31100 | 30950 | 3054 |
| 629 | 20230803 | 090700 | 1075313650 | 31050 | 30900 | 31100 | 30900 | 4485 |
| 630 | 20230803 | 090600 | 936235550 | 30900 | 31350 | 31350 | 30850 | 8751 |
| 631 | 20230803 | 090500 | 664240750 | 31400 | 31200 | 31600 | 31200 | 1805 |
| 632 | 20230803 | 090400 | 607655350 | 31250 | 31900 | 31900 | 31200 | 5373 |
| 633 | 20230803 | 090300 | 438966000 | 31950 | 32400 | 32450 | 31950 | 4029 |
| 634 | 20230803 | 090200 | 309186650 | 32400 | 32800 | 32900 | 32200 | 3574 |
| 635 | 20230803 | 090100 | 192892950 | 32800 | 33050 | 33100 | 32750 | 1292 |
| 636 | 20230803 | 090000 | 150324800 | 32750 | 32500 | 33100 | 32500 | 4463 |