32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 3 | 20230803 | 184600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20230803 | 184500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20230803 | 184400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20230803 | 184300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20230803 | 184200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20230803 | 184100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20230803 | 184000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20230803 | 183900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20230803 | 183800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20230803 | 183700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20230803 | 183600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20230803 | 183500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20230803 | 183400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20230803 | 183300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20230803 | 183200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20230803 | 183100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20230803 | 183000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20230803 | 182900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20230803 | 182800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20230803 | 182700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20230803 | 182600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20230803 | 182500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20230803 | 182400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20230803 | 182300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20230803 | 182200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20230803 | 182100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20230803 | 182000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20230803 | 181900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20230803 | 181800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20230803 | 181700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 33 | 20230803 | 181600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20230803 | 181500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20230803 | 181400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20230803 | 181300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20230803 | 181200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20230803 | 181100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20230803 | 181000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20230803 | 180900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20230803 | 180800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20230803 | 180700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20230803 | 180600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20230803 | 180500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20230803 | 180400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20230803 | 180300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20230803 | 180200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20230803 | 180100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20230803 | 180000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20230803 | 175900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20230803 | 175800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20230803 | 175700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20230803 | 175600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20230803 | 175500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20230803 | 175400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20230803 | 175300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20230803 | 175200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20230803 | 175100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20230803 | 175000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20230803 | 174900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20230803 | 174800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20230803 | 174700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 63 | 20230803 | 174600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20230803 | 174500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20230803 | 174400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20230803 | 174300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20230803 | 174200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20230803 | 174100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20230803 | 174000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20230803 | 173900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20230803 | 173800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20230803 | 173700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20230803 | 173600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20230803 | 173500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20230803 | 173400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20230803 | 173300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20230803 | 173200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20230803 | 173100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20230803 | 173000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20230803 | 172900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20230803 | 172800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20230803 | 172700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20230803 | 172600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20230803 | 172500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20230803 | 172400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20230803 | 172300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20230803 | 172200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20230803 | 172100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20230803 | 172000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20230803 | 171900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20230803 | 171800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20230803 | 171700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 93 | 20230803 | 171600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20230803 | 171500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20230803 | 171400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20230803 | 171300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20230803 | 171200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20230803 | 171100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20230803 | 171000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20230803 | 170900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20230803 | 170800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20230803 | 170700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20230803 | 170600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20230803 | 170500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20230803 | 170400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20230803 | 170300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20230803 | 170200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20230803 | 170100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20230803 | 170000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20230803 | 165900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20230803 | 165800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20230803 | 165700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20230803 | 165600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20230803 | 165500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20230803 | 165400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20230803 | 165300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20230803 | 165200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20230803 | 165100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20230803 | 165000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20230803 | 164900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20230803 | 164800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20230803 | 164700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 123 | 20230803 | 164600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20230803 | 164500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20230803 | 164400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20230803 | 164300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20230803 | 164200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20230803 | 164100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20230803 | 164000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20230803 | 163900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20230803 | 163800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20230803 | 163700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20230803 | 163600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20230803 | 163500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20230803 | 163400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20230803 | 163300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20230803 | 163200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20230803 | 163100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20230803 | 163000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20230803 | 162900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20230803 | 162800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20230803 | 162700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20230803 | 162600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20230803 | 162500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20230803 | 162400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20230803 | 162300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20230803 | 162200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20230803 | 162100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20230803 | 162000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20230803 | 161900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20230803 | 161800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20230803 | 161700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 153 | 20230803 | 161600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20230803 | 161500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20230803 | 161400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20230803 | 161300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20230803 | 161200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20230803 | 161100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20230803 | 161000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20230803 | 160900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20230803 | 160800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20230803 | 160700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20230803 | 160600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20230803 | 160500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20230803 | 160400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20230803 | 160300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20230803 | 160200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20230803 | 160100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20230803 | 160000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20230803 | 155900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20230803 | 155800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20230803 | 155700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20230803 | 155600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20230803 | 155500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20230803 | 155400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20230803 | 155300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20230803 | 155200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20230803 | 155100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20230803 | 155000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20230803 | 154900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20230803 | 154800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20230803 | 154700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 183 | 20230803 | 154600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20230803 | 154500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20230803 | 154400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20230803 | 154300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20230803 | 154200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20230803 | 154100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20230803 | 154000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20230803 | 153900 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20230803 | 153800 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20230803 | 153700 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20230803 | 153600 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20230803 | 153500 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20230803 | 153400 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20230803 | 153300 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20230803 | 153200 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20230803 | 153100 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20230803 | 153000 | 15929224800 | 35100 | 35100 | 35100 | 35100 | 11757 |
| 200 | 20230803 | 152900 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230803 | 152800 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230803 | 152700 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230803 | 152600 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230803 | 152500 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230803 | 152400 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230803 | 152300 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230803 | 152200 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230803 | 152100 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230803 | 152000 | 15516554100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230803 | 151900 | 15516554100 | 35050 | 35050 | 35100 | 35000 | 1326 |
| 211 | 20230803 | 151800 | 15470119150 | 35050 | 35100 | 35100 | 35050 | 449 |
| 212 | 20230803 | 151700 | 15454376800 | 35100 | 35150 | 35200 | 35050 | 713 |
| 213 | 20230803 | 151600 | 15429320600 | 35200 | 35200 | 35200 | 35050 | 534 |
| 214 | 20230803 | 151500 | 15410550000 | 35200 | 35150 | 35200 | 35000 | 1160 |
| 215 | 20230803 | 151400 | 15369792700 | 35150 | 35200 | 35200 | 35100 | 1495 |
| 216 | 20230803 | 151300 | 15317198100 | 35200 | 35100 | 35200 | 35050 | 740 |
| 217 | 20230803 | 151200 | 15291190750 | 35150 | 35150 | 35200 | 35050 | 691 |
| 218 | 20230803 | 151100 | 15266913300 | 35200 | 35150 | 35250 | 35000 | 1469 |
| 219 | 20230803 | 151000 | 15215323450 | 35150 | 35150 | 35250 | 35050 | 917 |
| 220 | 20230803 | 150900 | 15183084800 | 35150 | 35250 | 35250 | 35100 | 2512 |
| 221 | 20230803 | 150800 | 15094739250 | 35150 | 35300 | 35350 | 35150 | 1565 |
| 222 | 20230803 | 150700 | 15039669150 | 35250 | 35200 | 35350 | 35150 | 1138 |
| 223 | 20230803 | 150600 | 14999560350 | 35200 | 35150 | 35200 | 35100 | 591 |
| 224 | 20230803 | 150500 | 14978770300 | 35200 | 35150 | 35200 | 35100 | 890 |
| 225 | 20230803 | 150400 | 14947476300 | 35150 | 35050 | 35200 | 35050 | 641 |
| 226 | 20230803 | 150300 | 14924979950 | 35100 | 35100 | 35200 | 35050 | 764 |
| 227 | 20230803 | 150200 | 14898134050 | 35100 | 35150 | 35200 | 35100 | 845 |
| 228 | 20230803 | 150100 | 14868446950 | 35100 | 35100 | 35150 | 35100 | 693 |
| 229 | 20230803 | 150000 | 14844098250 | 35100 | 35150 | 35150 | 35050 | 651 |
| 230 | 20230803 | 145900 | 14821234850 | 35150 | 35050 | 35150 | 35050 | 717 |
| 231 | 20230803 | 145800 | 14796076900 | 35000 | 35050 | 35100 | 35000 | 526 |
| 232 | 20230803 | 145700 | 14777635500 | 35050 | 35050 | 35100 | 35050 | 622 |
| 233 | 20230803 | 145600 | 14755819850 | 35100 | 35100 | 35150 | 35050 | 715 |
| 234 | 20230803 | 145500 | 14730714750 | 35100 | 35150 | 35150 | 35100 | 487 |
| 235 | 20230803 | 145400 | 14713604550 | 35100 | 35150 | 35200 | 35100 | 508 |
| 236 | 20230803 | 145300 | 14695745350 | 35150 | 35150 | 35200 | 35100 | 629 |
| 237 | 20230803 | 145200 | 14673632100 | 35150 | 35150 | 35150 | 35100 | 389 |
| 238 | 20230803 | 145100 | 14659968400 | 35100 | 35100 | 35150 | 35050 | 281 |
| 239 | 20230803 | 145000 | 14650102450 | 35100 | 35050 | 35150 | 35000 | 437 |
| 240 | 20230803 | 144900 | 14634773000 | 35050 | 35150 | 35150 | 35000 | 484 |
| 241 | 20230803 | 144800 | 14617794750 | 35050 | 35050 | 35150 | 35050 | 796 |
| 242 | 20230803 | 144700 | 14589857950 | 35100 | 35050 | 35150 | 35050 | 434 |
| 243 | 20230803 | 144600 | 14574619150 | 35150 | 35100 | 35150 | 35000 | 1008 |
| 244 | 20230803 | 144500 | 14539264500 | 35050 | 35100 | 35150 | 35000 | 781 |
| 245 | 20230803 | 144400 | 14511882000 | 35050 | 35150 | 35150 | 35000 | 708 |
| 246 | 20230803 | 144300 | 14487049650 | 35100 | 35000 | 35150 | 34950 | 676 |
| 247 | 20230803 | 144200 | 14463369950 | 35000 | 35000 | 35000 | 34950 | 1956 |
| 248 | 20230803 | 144100 | 14394994850 | 34950 | 34950 | 35100 | 34950 | 532 |
| 249 | 20230803 | 144000 | 14376379500 | 34950 | 35000 | 35050 | 34950 | 1149 |
| 250 | 20230803 | 143900 | 14336167950 | 35000 | 35050 | 35050 | 34950 | 636 |
| 251 | 20230803 | 143800 | 14313930250 | 35050 | 35000 | 35050 | 34950 | 693 |
| 252 | 20230803 | 143700 | 14289664150 | 35000 | 35100 | 35150 | 34950 | 3703 |
| 253 | 20230803 | 143600 | 14159869950 | 35100 | 35150 | 35300 | 35100 | 1054 |
| 254 | 20230803 | 143500 | 14122774250 | 35200 | 35150 | 35250 | 35100 | 457 |
| 255 | 20230803 | 143400 | 14106698550 | 35100 | 35150 | 35250 | 35100 | 641 |
| 256 | 20230803 | 143300 | 14084149200 | 35200 | 35150 | 35300 | 35100 | 1124 |
| 257 | 20230803 | 143200 | 14044586150 | 35100 | 35200 | 35300 | 35100 | 878 |
| 258 | 20230803 | 143100 | 14013707550 | 35150 | 35150 | 35200 | 35100 | 515 |
| 259 | 20230803 | 143000 | 13995591000 | 35200 | 35150 | 35200 | 35100 | 782 |
| 260 | 20230803 | 142900 | 13968111250 | 35200 | 35200 | 35300 | 35150 | 1815 |
| 261 | 20230803 | 142800 | 13904198100 | 35200 | 35150 | 35200 | 35100 | 467 |
| 262 | 20230803 | 142700 | 13887778150 | 35150 | 35200 | 35250 | 35100 | 447 |
| 263 | 20230803 | 142600 | 13872058950 | 35200 | 35050 | 35200 | 35050 | 641 |
| 264 | 20230803 | 142500 | 13849539400 | 35050 | 35100 | 35250 | 35050 | 510 |
| 265 | 20230803 | 142400 | 13831624500 | 35050 | 35250 | 35250 | 35050 | 1468 |
| 266 | 20230803 | 142300 | 13780063600 | 35200 | 35100 | 35250 | 35050 | 1892 |
| 267 | 20230803 | 142200 | 13713581200 | 35050 | 35100 | 35100 | 35050 | 505 |
| 268 | 20230803 | 142100 | 13695863450 | 35150 | 35100 | 35150 | 35050 | 1374 |
| 269 | 20230803 | 142000 | 13647636450 | 35050 | 34950 | 35150 | 34900 | 2992 |
| 270 | 20230803 | 141900 | 13543007200 | 34950 | 35100 | 35150 | 34950 | 3525 |
| 271 | 20230803 | 141800 | 13419493950 | 35150 | 35200 | 35200 | 35150 | 1925 |
| 272 | 20230803 | 141700 | 13351814500 | 35200 | 35150 | 35200 | 35150 | 424 |
| 273 | 20230803 | 141600 | 13336899500 | 35200 | 35150 | 35200 | 35150 | 580 |
| 274 | 20230803 | 141500 | 13316488500 | 35200 | 35200 | 35250 | 35150 | 419 |
| 275 | 20230803 | 141400 | 13301745550 | 35200 | 35150 | 35250 | 35150 | 549 |
| 276 | 20230803 | 141300 | 13282422900 | 35150 | 35150 | 35200 | 35150 | 889 |
| 277 | 20230803 | 141200 | 13251143450 | 35150 | 35200 | 35250 | 35150 | 528 |
| 278 | 20230803 | 141100 | 13232560150 | 35200 | 35200 | 35250 | 35200 | 662 |
| 279 | 20230803 | 141000 | 13209232750 | 35250 | 35250 | 35300 | 35200 | 784 |
| 280 | 20230803 | 140900 | 13181580900 | 35300 | 35250 | 35300 | 35250 | 789 |
| 281 | 20230803 | 140800 | 13153758500 | 35250 | 35350 | 35350 | 35150 | 1936 |
| 282 | 20230803 | 140700 | 13085546250 | 35350 | 35200 | 35350 | 35200 | 906 |
| 283 | 20230803 | 140600 | 13053600250 | 35250 | 35200 | 35250 | 35200 | 422 |
| 284 | 20230803 | 140500 | 13038730050 | 35200 | 35250 | 35300 | 35200 | 651 |
| 285 | 20230803 | 140400 | 13015783500 | 35250 | 35200 | 35300 | 35200 | 770 |
| 286 | 20230803 | 140300 | 12988639700 | 35200 | 35300 | 35300 | 35200 | 937 |
| 287 | 20230803 | 140200 | 12955578550 | 35300 | 35250 | 35300 | 35200 | 823 |
| 288 | 20230803 | 140100 | 12926574950 | 35250 | 35250 | 35250 | 35150 | 611 |
| 289 | 20230803 | 140000 | 12905053950 | 35250 | 35250 | 35250 | 35200 | 817 |
| 290 | 20230803 | 135900 | 12876278550 | 35250 | 35200 | 35250 | 35200 | 482 |
| 291 | 20230803 | 135800 | 12859297250 | 35250 | 35250 | 35250 | 35200 | 524 |
| 292 | 20230803 | 135700 | 12840835600 | 35250 | 35200 | 35300 | 35200 | 747 |
| 293 | 20230803 | 135600 | 12814510050 | 35250 | 35250 | 35250 | 35200 | 1180 |
| 294 | 20230803 | 135500 | 12772936600 | 35200 | 35350 | 35350 | 35200 | 806 |
| 295 | 20230803 | 135400 | 12744525300 | 35250 | 35400 | 35400 | 35250 | 1614 |
| 296 | 20230803 | 135300 | 12687538700 | 35400 | 35400 | 35400 | 35350 | 1383 |
| 297 | 20230803 | 135200 | 12638618900 | 35350 | 35450 | 35450 | 35350 | 1106 |
| 298 | 20230803 | 135100 | 12599468300 | 35400 | 35450 | 35500 | 35400 | 896 |
| 299 | 20230803 | 135000 | 12567724650 | 35450 | 35500 | 35500 | 35400 | 1023 |
| 300 | 20230803 | 134900 | 12531449700 | 35500 | 35650 | 35650 | 35450 | 2934 |
| 301 | 20230803 | 134800 | 12427060700 | 35650 | 35650 | 35650 | 35600 | 503 |
| 302 | 20230803 | 134700 | 12409129000 | 35600 | 35650 | 35650 | 35600 | 311 |
| 303 | 20230803 | 134600 | 12398042250 | 35650 | 35650 | 35650 | 35650 | 228 |
| 304 | 20230803 | 134500 | 12389914050 | 35600 | 35650 | 35650 | 35600 | 433 |
| 305 | 20230803 | 134400 | 12374481350 | 35650 | 35650 | 35700 | 35650 | 1070 |
| 306 | 20230803 | 134300 | 12336323800 | 35650 | 35650 | 35650 | 35600 | 944 |
| 307 | 20230803 | 134200 | 12302671800 | 35650 | 35650 | 35650 | 35600 | 675 |
| 308 | 20230803 | 134100 | 12278609350 | 35650 | 35700 | 35700 | 35600 | 933 |
| 309 | 20230803 | 134000 | 12245341100 | 35650 | 35650 | 35700 | 35650 | 621 |
| 310 | 20230803 | 133900 | 12223177000 | 35650 | 35700 | 35700 | 35650 | 547 |
| 311 | 20230803 | 133800 | 12203652500 | 35700 | 35700 | 35700 | 35650 | 210 |
| 312 | 20230803 | 133700 | 12196156900 | 35650 | 35650 | 35700 | 35650 | 462 |
| 313 | 20230803 | 133600 | 12179666100 | 35650 | 35700 | 35700 | 35650 | 719 |
| 314 | 20230803 | 133500 | 12154010550 | 35700 | 35650 | 35700 | 35600 | 473 |
| 315 | 20230803 | 133400 | 12137138250 | 35650 | 35650 | 35650 | 35600 | 338 |
| 316 | 20230803 | 133300 | 12125088600 | 35650 | 35650 | 35650 | 35600 | 227 |
| 317 | 20230803 | 133200 | 12116998600 | 35650 | 35650 | 35650 | 35550 | 541 |
| 318 | 20230803 | 133100 | 12097730350 | 35550 | 35550 | 35650 | 35550 | 1448 |
| 319 | 20230803 | 133000 | 12046230350 | 35550 | 35700 | 35700 | 35500 | 1509 |
| 320 | 20230803 | 132900 | 11992494050 | 35750 | 35750 | 35750 | 35700 | 158 |
| 321 | 20230803 | 132800 | 11986845800 | 35700 | 35750 | 35750 | 35700 | 712 |
| 322 | 20230803 | 132700 | 11961400650 | 35750 | 35700 | 35750 | 35650 | 825 |
| 323 | 20230803 | 132600 | 11931931600 | 35700 | 35700 | 35750 | 35700 | 284 |
| 324 | 20230803 | 132500 | 11921789500 | 35650 | 35750 | 35750 | 35650 | 1197 |
| 325 | 20230803 | 132400 | 11879023250 | 35750 | 35700 | 35750 | 35700 | 357 |
| 326 | 20230803 | 132300 | 11866266550 | 35700 | 35700 | 35750 | 35700 | 829 |
| 327 | 20230803 | 132200 | 11836671050 | 35650 | 35700 | 35700 | 35650 | 526 |
| 328 | 20230803 | 132100 | 11817893400 | 35700 | 35750 | 35750 | 35650 | 348 |
| 329 | 20230803 | 132000 | 11805468900 | 35700 | 35550 | 35700 | 35500 | 6698 |
| 330 | 20230803 | 131900 | 11566826450 | 35550 | 35550 | 35550 | 35500 | 866 |
| 331 | 20230803 | 131800 | 11536041600 | 35550 | 35550 | 35550 | 35500 | 619 |
| 332 | 20230803 | 131700 | 11514048850 | 35550 | 35500 | 35550 | 35450 | 565 |
| 333 | 20230803 | 131600 | 11493987050 | 35500 | 35500 | 35500 | 35500 | 345 |
| 334 | 20230803 | 131500 | 11481739550 | 35500 | 35500 | 35500 | 35500 | 285 |
| 335 | 20230803 | 131400 | 11471622050 | 35500 | 35550 | 35550 | 35500 | 455 |
| 336 | 20230803 | 131300 | 11455468850 | 35550 | 35550 | 35600 | 35500 | 1177 |
| 337 | 20230803 | 131200 | 11413651350 | 35600 | 35600 | 35600 | 35550 | 563 |
| 338 | 20230803 | 131100 | 11393634650 | 35600 | 35600 | 35600 | 35550 | 1303 |
| 339 | 20230803 | 131000 | 11347297950 | 35600 | 35600 | 35600 | 35550 | 450 |
| 340 | 20230803 | 130900 | 11331280150 | 35600 | 35600 | 35600 | 35550 | 610 |
| 341 | 20230803 | 130800 | 11309577750 | 35600 | 35600 | 35600 | 35500 | 885 |
| 342 | 20230803 | 130700 | 11278086850 | 35600 | 35550 | 35600 | 35550 | 504 |
| 343 | 20230803 | 130600 | 11260147250 | 35550 | 35550 | 35600 | 35550 | 763 |
| 344 | 20230803 | 130500 | 11233007550 | 35550 | 35600 | 35600 | 35550 | 820 |
| 345 | 20230803 | 130400 | 11203845150 | 35550 | 35600 | 35600 | 35550 | 875 |
| 346 | 20230803 | 130300 | 11172695400 | 35550 | 35550 | 35600 | 35550 | 566 |
| 347 | 20230803 | 130200 | 11152550950 | 35550 | 35400 | 35550 | 35400 | 6301 |
| 348 | 20230803 | 130100 | 10928844500 | 35400 | 35450 | 35500 | 35400 | 298 |
| 349 | 20230803 | 130000 | 10918276100 | 35450 | 35500 | 35500 | 35400 | 1681 |
| 350 | 20230803 | 125900 | 10858681700 | 35450 | 35500 | 35500 | 35450 | 122 |
| 351 | 20230803 | 125800 | 10854350750 | 35450 | 35400 | 35500 | 35400 | 483 |
| 352 | 20230803 | 125700 | 10837224650 | 35500 | 35450 | 35500 | 35450 | 885 |
| 353 | 20230803 | 125600 | 10805846500 | 35450 | 35450 | 35450 | 35450 | 199 |
| 354 | 20230803 | 125500 | 10798791950 | 35450 | 35400 | 35450 | 35400 | 375 |
| 355 | 20230803 | 125400 | 10785510200 | 35400 | 35450 | 35450 | 35400 | 796 |
| 356 | 20230803 | 125300 | 10757320300 | 35450 | 35450 | 35450 | 35450 | 216 |
| 357 | 20230803 | 125200 | 10749663100 | 35450 | 35450 | 35450 | 35400 | 1282 |
| 358 | 20230803 | 125100 | 10704260400 | 35450 | 35450 | 35500 | 35450 | 185 |
| 359 | 20230803 | 125000 | 10697699500 | 35450 | 35450 | 35450 | 35450 | 264 |
| 360 | 20230803 | 124900 | 10688340700 | 35450 | 35450 | 35450 | 35400 | 476 |
| 361 | 20230803 | 124800 | 10671469550 | 35450 | 35450 | 35450 | 35400 | 467 |
| 362 | 20230803 | 124700 | 10654918400 | 35450 | 35450 | 35450 | 35400 | 801 |
| 363 | 20230803 | 124600 | 10626527950 | 35450 | 35450 | 35450 | 35400 | 431 |
| 364 | 20230803 | 124500 | 10611255550 | 35450 | 35450 | 35450 | 35400 | 283 |
| 365 | 20230803 | 124400 | 10601223300 | 35450 | 35450 | 35450 | 35400 | 439 |
| 366 | 20230803 | 124300 | 10585662350 | 35450 | 35400 | 35450 | 35400 | 595 |
| 367 | 20230803 | 124200 | 10564584000 | 35400 | 35450 | 35450 | 35400 | 851 |
| 368 | 20230803 | 124100 | 10534447250 | 35450 | 35400 | 35450 | 35350 | 801 |
| 369 | 20230803 | 124000 | 10506088300 | 35400 | 35400 | 35400 | 35350 | 581 |
| 370 | 20230803 | 123900 | 10485527450 | 35400 | 35400 | 35400 | 35350 | 408 |
| 371 | 20230803 | 123800 | 10471094450 | 35400 | 35400 | 35400 | 35350 | 371 |
| 372 | 20230803 | 123700 | 10457961200 | 35400 | 35400 | 35400 | 35350 | 273 |
| 373 | 20230803 | 123600 | 10448300500 | 35400 | 35400 | 35400 | 35350 | 303 |
| 374 | 20230803 | 123500 | 10437579750 | 35350 | 35350 | 35400 | 35350 | 413 |
| 375 | 20230803 | 123400 | 10422974300 | 35350 | 35300 | 35400 | 35300 | 435 |
| 376 | 20230803 | 123300 | 10407590000 | 35350 | 35350 | 35350 | 35300 | 595 |
| 377 | 20230803 | 123200 | 10386557750 | 35350 | 35350 | 35350 | 35300 | 388 |
| 378 | 20230803 | 123100 | 10372842700 | 35350 | 35350 | 35350 | 35350 | 204 |
| 379 | 20230803 | 123000 | 10365631300 | 35350 | 35350 | 35350 | 35350 | 329 |
| 380 | 20230803 | 122900 | 10354001150 | 35350 | 35250 | 35350 | 35250 | 319 |
| 381 | 20230803 | 122800 | 10342735500 | 35350 | 35300 | 35350 | 35250 | 443 |
| 382 | 20230803 | 122700 | 10327097700 | 35300 | 35250 | 35300 | 35250 | 281 |
| 383 | 20230803 | 122600 | 10317178450 | 35300 | 35300 | 35300 | 35300 | 305 |
| 384 | 20230803 | 122500 | 10306411950 | 35300 | 35300 | 35300 | 35250 | 251 |
| 385 | 20230803 | 122400 | 10297553100 | 35300 | 35250 | 35300 | 35250 | 349 |
| 386 | 20230803 | 122300 | 10285245800 | 35200 | 35250 | 35250 | 35150 | 265 |
| 387 | 20230803 | 122200 | 10275906800 | 35250 | 35200 | 35250 | 35150 | 2142 |
| 388 | 20230803 | 122100 | 10200529650 | 35200 | 35200 | 35200 | 35150 | 493 |
| 389 | 20230803 | 122000 | 10183179150 | 35150 | 35150 | 35200 | 35100 | 535 |
| 390 | 20230803 | 121900 | 10164374000 | 35150 | 35150 | 35150 | 35100 | 405 |
| 391 | 20230803 | 121800 | 10150141800 | 35150 | 35150 | 35150 | 35100 | 582 |
| 392 | 20230803 | 121700 | 10129688400 | 35150 | 35150 | 35200 | 35150 | 618 |
| 393 | 20230803 | 121600 | 10107962950 | 35150 | 35200 | 35200 | 35150 | 1108 |
| 394 | 20230803 | 121500 | 10069000800 | 35200 | 35200 | 35250 | 35150 | 831 |
| 395 | 20230803 | 121400 | 10039770100 | 35200 | 35350 | 35350 | 35150 | 2262 |
| 396 | 20230803 | 121300 | 9960053800 | 35300 | 35350 | 35350 | 35300 | 564 |
| 397 | 20230803 | 121200 | 9940132200 | 35350 | 35350 | 35350 | 35300 | 181 |
| 398 | 20230803 | 121100 | 9933733900 | 35350 | 35300 | 35350 | 35300 | 491 |
| 399 | 20230803 | 121000 | 9916396650 | 35250 | 35300 | 35300 | 35250 | 407 |
| 400 | 20230803 | 120900 | 9902032150 | 35300 | 35250 | 35300 | 35200 | 1186 |
| 401 | 20230803 | 120800 | 9860223150 | 35250 | 35300 | 35300 | 35250 | 917 |
| 402 | 20230803 | 120700 | 9827886850 | 35300 | 35300 | 35300 | 35250 | 474 |
| 403 | 20230803 | 120600 | 9811154700 | 35300 | 35250 | 35300 | 35250 | 475 |
| 404 | 20230803 | 120500 | 9794407800 | 35250 | 35250 | 35250 | 35250 | 337 |
| 405 | 20230803 | 120400 | 9782528550 | 35250 | 35200 | 35250 | 35200 | 622 |
| 406 | 20230803 | 120300 | 9760634050 | 35200 | 35150 | 35200 | 35150 | 322 |
| 407 | 20230803 | 120200 | 9749300000 | 35200 | 35150 | 35200 | 35150 | 562 |
| 408 | 20230803 | 120100 | 9729540900 | 35150 | 35150 | 35150 | 35100 | 2087 |
| 409 | 20230803 | 120000 | 9656230250 | 35150 | 35150 | 35150 | 35100 | 371 |
| 410 | 20230803 | 115900 | 9643192250 | 35150 | 35150 | 35150 | 35100 | 700 |
| 411 | 20230803 | 115800 | 9618587300 | 35150 | 35150 | 35150 | 35100 | 245 |
| 412 | 20230803 | 115700 | 9609978050 | 35150 | 35150 | 35150 | 35100 | 141 |
| 413 | 20230803 | 115600 | 9605022200 | 35150 | 35150 | 35150 | 35150 | 415 |
| 414 | 20230803 | 115500 | 9590434950 | 35150 | 35150 | 35150 | 35150 | 250 |
| 415 | 20230803 | 115400 | 9581647450 | 35150 | 35150 | 35150 | 35100 | 296 |
| 416 | 20230803 | 115300 | 9571243600 | 35100 | 35100 | 35150 | 35100 | 367 |
| 417 | 20230803 | 115200 | 9558352750 | 35100 | 35150 | 35150 | 35100 | 488 |
| 418 | 20230803 | 115100 | 9541223250 | 35150 | 35100 | 35150 | 35050 | 775 |
| 419 | 20230803 | 115000 | 9514018900 | 35100 | 35000 | 35100 | 35000 | 1339 |
| 420 | 20230803 | 114900 | 9467118600 | 35000 | 35000 | 35000 | 34950 | 330 |
| 421 | 20230803 | 114800 | 9455574300 | 35000 | 34950 | 35000 | 34950 | 866 |
| 422 | 20230803 | 114700 | 9425279400 | 34950 | 34950 | 34950 | 34950 | 101 |
| 423 | 20230803 | 114600 | 9421749450 | 34950 | 34950 | 34950 | 34900 | 1869 |
| 424 | 20230803 | 114500 | 9356501450 | 34950 | 34950 | 35000 | 34950 | 519 |
| 425 | 20230803 | 114400 | 9338352450 | 34900 | 35100 | 35100 | 34900 | 546 |
| 426 | 20230803 | 114300 | 9319265000 | 35000 | 35150 | 35150 | 34950 | 636 |
| 427 | 20230803 | 114200 | 9296975600 | 35150 | 35050 | 35150 | 35000 | 506 |
| 428 | 20230803 | 114100 | 9279228700 | 35000 | 35100 | 35150 | 35000 | 1576 |
| 429 | 20230803 | 114000 | 9223915100 | 35150 | 35000 | 35150 | 35000 | 298 |
| 430 | 20230803 | 113900 | 9213461650 | 35000 | 35000 | 35050 | 34950 | 489 |
| 431 | 20230803 | 113800 | 9196349450 | 35000 | 35150 | 35150 | 35000 | 1883 |
| 432 | 20230803 | 113700 | 9130345750 | 35150 | 35150 | 35150 | 35100 | 964 |
| 433 | 20230803 | 113600 | 9096473650 | 35150 | 35100 | 35150 | 35100 | 419 |
| 434 | 20230803 | 113500 | 9081748350 | 35100 | 35150 | 35150 | 35100 | 401 |
| 435 | 20230803 | 113400 | 9067653250 | 35150 | 35100 | 35150 | 35100 | 532 |
| 436 | 20230803 | 113300 | 9048975050 | 35100 | 35100 | 35100 | 35100 | 187 |
| 437 | 20230803 | 113200 | 9042411350 | 35100 | 35100 | 35100 | 35050 | 251 |
| 438 | 20230803 | 113100 | 9033601300 | 35100 | 35150 | 35150 | 35050 | 419 |
| 439 | 20230803 | 113000 | 9018895900 | 35050 | 35000 | 35150 | 35000 | 517 |
| 440 | 20230803 | 112900 | 9000759000 | 35000 | 34950 | 35000 | 34900 | 385 |
| 441 | 20230803 | 112800 | 8987311800 | 34950 | 35050 | 35050 | 34950 | 1024 |
| 442 | 20230803 | 112700 | 8951483750 | 35050 | 35100 | 35150 | 35050 | 830 |
| 443 | 20230803 | 112600 | 8922381650 | 35100 | 35100 | 35150 | 35050 | 538 |
| 444 | 20230803 | 112500 | 8903508900 | 35100 | 35200 | 35200 | 35000 | 631 |
| 445 | 20230803 | 112400 | 8881370300 | 35200 | 35200 | 35200 | 35050 | 321 |
| 446 | 20230803 | 112300 | 8870075400 | 35050 | 35250 | 35250 | 35050 | 540 |
| 447 | 20230803 | 112200 | 8851093550 | 35250 | 35100 | 35250 | 35050 | 531 |
| 448 | 20230803 | 112100 | 8832436250 | 35100 | 35300 | 35300 | 35100 | 1024 |
| 449 | 20230803 | 112000 | 8796407450 | 35250 | 35250 | 35300 | 35250 | 548 |
| 450 | 20230803 | 111900 | 8777089250 | 35250 | 35200 | 35250 | 35200 | 281 |
| 451 | 20230803 | 111800 | 8767190000 | 35200 | 35250 | 35300 | 35200 | 618 |
| 452 | 20230803 | 111700 | 8745407700 | 35250 | 35300 | 35300 | 35250 | 280 |
| 453 | 20230803 | 111600 | 8735524700 | 35300 | 35350 | 35350 | 35300 | 331 |
| 454 | 20230803 | 111500 | 8723831300 | 35350 | 35300 | 35350 | 35250 | 1670 |
| 455 | 20230803 | 111400 | 8664917300 | 35300 | 35300 | 35300 | 35250 | 549 |
| 456 | 20230803 | 111300 | 8645555250 | 35300 | 35250 | 35300 | 35250 | 471 |
| 457 | 20230803 | 111200 | 8628943900 | 35250 | 35150 | 35300 | 35150 | 1218 |
| 458 | 20230803 | 111100 | 8586045700 | 35150 | 35150 | 35150 | 35150 | 119 |
| 459 | 20230803 | 111000 | 8581862850 | 35150 | 35150 | 35150 | 35100 | 563 |
| 460 | 20230803 | 110900 | 8562088550 | 35150 | 35200 | 35300 | 35150 | 986 |
| 461 | 20230803 | 110800 | 8527376500 | 35200 | 35250 | 35250 | 35200 | 221 |
| 462 | 20230803 | 110700 | 8519591800 | 35250 | 35250 | 35300 | 35250 | 528 |
| 463 | 20230803 | 110600 | 8500975600 | 35250 | 35200 | 35250 | 35150 | 629 |
| 464 | 20230803 | 110500 | 8478829050 | 35200 | 35200 | 35250 | 35150 | 524 |
| 465 | 20230803 | 110400 | 8460384550 | 35150 | 35100 | 35150 | 35050 | 417 |
| 466 | 20230803 | 110300 | 8445744000 | 35100 | 35000 | 35100 | 34900 | 750 |
| 467 | 20230803 | 110200 | 8419497650 | 35050 | 35000 | 35100 | 34950 | 1703 |
| 468 | 20230803 | 110100 | 8359877250 | 35000 | 34950 | 35000 | 34900 | 646 |
| 469 | 20230803 | 110000 | 8337298000 | 34950 | 35000 | 35000 | 34850 | 634 |
| 470 | 20230803 | 105900 | 8315163600 | 35000 | 34950 | 35100 | 34950 | 608 |
| 471 | 20230803 | 105800 | 8293904200 | 34950 | 34750 | 34950 | 34750 | 922 |
| 472 | 20230803 | 105700 | 8261775050 | 34800 | 34800 | 34800 | 34750 | 965 |
| 473 | 20230803 | 105600 | 8228230450 | 34800 | 34850 | 34850 | 34800 | 487 |
| 474 | 20230803 | 105500 | 8211271000 | 34850 | 34750 | 34850 | 34700 | 909 |
| 475 | 20230803 | 105400 | 8179683750 | 34700 | 34650 | 34800 | 34650 | 1942 |
| 476 | 20230803 | 105300 | 8112264400 | 34650 | 34700 | 34850 | 34650 | 3694 |
| 477 | 20230803 | 105200 | 7983914750 | 34600 | 35000 | 35000 | 34600 | 3960 |
| 478 | 20230803 | 105100 | 7846095500 | 35000 | 35000 | 35100 | 35000 | 583 |
| 479 | 20230803 | 105000 | 7825688100 | 34950 | 35050 | 35150 | 34950 | 802 |
| 480 | 20230803 | 104900 | 7797591350 | 35050 | 35050 | 35050 | 34950 | 859 |
| 481 | 20230803 | 104800 | 7767499300 | 35050 | 35200 | 35200 | 34950 | 4954 |
| 482 | 20230803 | 104700 | 7593806850 | 35250 | 35300 | 35350 | 35150 | 1454 |
| 483 | 20230803 | 104600 | 7542511850 | 35300 | 35250 | 35300 | 35250 | 366 |
| 484 | 20230803 | 104500 | 7529593050 | 35250 | 35350 | 35350 | 35050 | 5646 |
| 485 | 20230803 | 104400 | 7331134700 | 35350 | 35300 | 35350 | 35300 | 766 |
| 486 | 20230803 | 104300 | 7304089750 | 35300 | 35400 | 35400 | 35250 | 398 |
| 487 | 20230803 | 104200 | 7290046900 | 35300 | 35250 | 35400 | 35250 | 1977 |
| 488 | 20230803 | 104100 | 7220204400 | 35300 | 35300 | 35300 | 35200 | 786 |
| 489 | 20230803 | 104000 | 7192486950 | 35300 | 35300 | 35350 | 35250 | 328 |
| 490 | 20230803 | 103900 | 7180906750 | 35250 | 35350 | 35350 | 35250 | 592 |
| 491 | 20230803 | 103800 | 7159998450 | 35400 | 35550 | 35550 | 35200 | 2086 |
| 492 | 20230803 | 103700 | 7086185700 | 35550 | 35500 | 35600 | 35500 | 821 |
| 493 | 20230803 | 103600 | 7057006500 | 35500 | 35500 | 35550 | 35400 | 1722 |
| 494 | 20230803 | 103500 | 6995897850 | 35500 | 35400 | 35500 | 35350 | 1790 |
| 495 | 20230803 | 103400 | 6932508500 | 35400 | 35200 | 35400 | 35200 | 1250 |
| 496 | 20230803 | 103300 | 6888380250 | 35200 | 35300 | 35300 | 35150 | 2733 |
| 497 | 20230803 | 103200 | 6792140700 | 35300 | 35300 | 35350 | 35300 | 589 |
| 498 | 20230803 | 103100 | 6771342000 | 35300 | 35350 | 35400 | 35300 | 641 |
| 499 | 20230803 | 103000 | 6748688050 | 35400 | 35350 | 35400 | 35350 | 1347 |
| 500 | 20230803 | 102900 | 6701015400 | 35400 | 35700 | 35700 | 35400 | 1802 |
| 501 | 20230803 | 102800 | 6637072650 | 35650 | 35750 | 35750 | 35650 | 1478 |
| 502 | 20230803 | 102700 | 6584346000 | 35750 | 35700 | 35800 | 35650 | 977 |
| 503 | 20230803 | 102600 | 6549437750 | 35750 | 35800 | 35800 | 35650 | 5315 |
| 504 | 20230803 | 102500 | 6359577850 | 35800 | 35700 | 35800 | 35700 | 3511 |
| 505 | 20230803 | 102400 | 6234023300 | 35700 | 35700 | 35750 | 35650 | 3056 |
| 506 | 20230803 | 102300 | 6124909050 | 35700 | 35500 | 35700 | 35450 | 5477 |
| 507 | 20230803 | 102200 | 5930200000 | 35450 | 35400 | 35450 | 35300 | 2709 |
| 508 | 20230803 | 102100 | 5834252500 | 35400 | 35400 | 35400 | 35300 | 2531 |
| 509 | 20230803 | 102000 | 5744727800 | 35400 | 35450 | 35500 | 35350 | 2153 |
| 510 | 20230803 | 101900 | 5668459450 | 35400 | 35350 | 35500 | 35350 | 2461 |
| 511 | 20230803 | 101800 | 5581277150 | 35400 | 35500 | 35500 | 35350 | 1714 |
| 512 | 20230803 | 101700 | 5520551150 | 35400 | 35350 | 35500 | 35300 | 4577 |
| 513 | 20230803 | 101600 | 5358494800 | 35350 | 35300 | 35350 | 35250 | 2908 |
| 514 | 20230803 | 101500 | 5255827450 | 35300 | 35250 | 35300 | 35200 | 1153 |
| 515 | 20230803 | 101400 | 5215165500 | 35250 | 35250 | 35300 | 35150 | 1867 |
| 516 | 20230803 | 101300 | 5149389750 | 35250 | 35200 | 35250 | 35100 | 2555 |
| 517 | 20230803 | 101200 | 5059492900 | 35200 | 35150 | 35200 | 35100 | 1510 |
| 518 | 20230803 | 101100 | 5006409150 | 35150 | 35150 | 35200 | 35100 | 2161 |
| 519 | 20230803 | 101000 | 4930462950 | 35150 | 35050 | 35200 | 35050 | 3013 |
| 520 | 20230803 | 100900 | 4824590900 | 35050 | 34950 | 35050 | 34950 | 4816 |
| 521 | 20230803 | 100800 | 4655987800 | 35000 | 34950 | 35000 | 34950 | 457 |
| 522 | 20230803 | 100700 | 4640002700 | 35000 | 35000 | 35000 | 34950 | 2262 |
| 523 | 20230803 | 100600 | 4560848450 | 35000 | 35050 | 35150 | 34950 | 2029 |
| 524 | 20230803 | 100500 | 4489815750 | 35150 | 34850 | 35150 | 34800 | 17149 |
| 525 | 20230803 | 100400 | 3890370200 | 34850 | 34850 | 34850 | 34800 | 505 |
| 526 | 20230803 | 100300 | 3872771750 | 34850 | 34850 | 34900 | 34850 | 884 |
| 527 | 20230803 | 100200 | 3841950450 | 34900 | 34900 | 34900 | 34650 | 1440 |
| 528 | 20230803 | 100100 | 3791831300 | 34800 | 34950 | 34950 | 34800 | 2686 |
| 529 | 20230803 | 100000 | 3698068150 | 34950 | 34800 | 34950 | 34800 | 5749 |
| 530 | 20230803 | 095900 | 3497378300 | 34800 | 34800 | 34850 | 34750 | 1604 |
| 531 | 20230803 | 095800 | 3441543550 | 34850 | 34750 | 34850 | 34650 | 4764 |
| 532 | 20230803 | 095700 | 3275880750 | 34700 | 34700 | 34750 | 34650 | 600 |
| 533 | 20230803 | 095600 | 3255057250 | 34700 | 34650 | 34700 | 34650 | 575 |
| 534 | 20230803 | 095500 | 3235124050 | 34650 | 34650 | 34700 | 34650 | 1821 |
| 535 | 20230803 | 095400 | 3171981150 | 34650 | 34650 | 34800 | 34650 | 2441 |
| 536 | 20230803 | 095300 | 3087247750 | 34650 | 34600 | 34650 | 34600 | 730 |
| 537 | 20230803 | 095200 | 3061970450 | 34550 | 34550 | 34650 | 34500 | 1591 |
| 538 | 20230803 | 095100 | 3006938200 | 34500 | 34500 | 34600 | 34450 | 1285 |
| 539 | 20230803 | 095000 | 2962590650 | 34500 | 34500 | 34550 | 34450 | 798 |
| 540 | 20230803 | 094900 | 2935050750 | 34500 | 34550 | 34600 | 34500 | 594 |
| 541 | 20230803 | 094800 | 2914545200 | 34500 | 34550 | 34600 | 34500 | 425 |
| 542 | 20230803 | 094700 | 2899862350 | 34550 | 34500 | 34600 | 34400 | 2098 |
| 543 | 20230803 | 094600 | 2827379900 | 34450 | 34400 | 34450 | 34400 | 371 |
| 544 | 20230803 | 094500 | 2814606000 | 34400 | 34400 | 34450 | 34400 | 1321 |
| 545 | 20230803 | 094400 | 2769128550 | 34400 | 34350 | 34400 | 34250 | 1960 |
| 546 | 20230803 | 094300 | 2701801700 | 34350 | 34150 | 34350 | 34150 | 848 |
| 547 | 20230803 | 094200 | 2672785200 | 34350 | 34150 | 34350 | 34000 | 2119 |
| 548 | 20230803 | 094100 | 2600392300 | 34150 | 34400 | 34400 | 34150 | 829 |
| 549 | 20230803 | 094000 | 2572006500 | 34350 | 34300 | 34400 | 34200 | 2443 |
| 550 | 20230803 | 093900 | 2488204100 | 34250 | 34400 | 34450 | 34250 | 2042 |
| 551 | 20230803 | 093800 | 2418064200 | 34400 | 34500 | 34500 | 34300 | 1171 |
| 552 | 20230803 | 093700 | 2377803000 | 34500 | 34450 | 34500 | 34400 | 583 |
| 553 | 20230803 | 093600 | 2357697300 | 34450 | 34350 | 34450 | 34250 | 1070 |
| 554 | 20230803 | 093500 | 2320956900 | 34300 | 34450 | 34500 | 34300 | 1015 |
| 555 | 20230803 | 093400 | 2286052750 | 34500 | 34650 | 34700 | 34500 | 929 |
| 556 | 20230803 | 093300 | 2253931550 | 34700 | 34500 | 34700 | 34500 | 1334 |
| 557 | 20230803 | 093200 | 2207695850 | 34500 | 34550 | 34700 | 34500 | 2979 |
| 558 | 20230803 | 093100 | 2104579300 | 34600 | 34750 | 34800 | 34600 | 3198 |
| 559 | 20230803 | 093000 | 1993476150 | 34800 | 34400 | 34800 | 34400 | 5730 |
| 560 | 20230803 | 092900 | 1795181350 | 34400 | 34500 | 34550 | 34350 | 4749 |
| 561 | 20230803 | 092800 | 1631789050 | 34600 | 34200 | 34600 | 34150 | 7905 |
| 562 | 20230803 | 092700 | 1360157700 | 34100 | 34100 | 34200 | 34000 | 5055 |
| 563 | 20230803 | 092600 | 1187628750 | 34100 | 33800 | 34100 | 33800 | 5749 |
| 564 | 20230803 | 092500 | 992214850 | 33800 | 33850 | 33850 | 33800 | 538 |
| 565 | 20230803 | 092400 | 974015450 | 33800 | 33800 | 33800 | 33800 | 221 |
| 566 | 20230803 | 092300 | 966545650 | 33850 | 33850 | 33900 | 33700 | 1303 |
| 567 | 20230803 | 092200 | 922477500 | 33850 | 33800 | 33900 | 33750 | 566 |
| 568 | 20230803 | 092100 | 903340800 | 33900 | 33850 | 33900 | 33800 | 2344 |
| 569 | 20230803 | 092000 | 823973650 | 33800 | 33650 | 33800 | 33650 | 2204 |
| 570 | 20230803 | 091900 | 749604750 | 33650 | 33450 | 33700 | 33400 | 3530 |
| 571 | 20230803 | 091800 | 630950200 | 33400 | 33550 | 33550 | 33400 | 999 |
| 572 | 20230803 | 091700 | 597518350 | 33550 | 33600 | 33600 | 33450 | 1578 |
| 573 | 20230803 | 091600 | 544576950 | 33600 | 33450 | 33600 | 33450 | 978 |
| 574 | 20230803 | 091500 | 511807050 | 33500 | 33600 | 33650 | 33500 | 1129 |
| 575 | 20230803 | 091400 | 473913350 | 33600 | 33600 | 33650 | 33550 | 366 |
| 576 | 20230803 | 091300 | 461614750 | 33600 | 33600 | 33700 | 33550 | 1516 |
| 577 | 20230803 | 091200 | 410586550 | 33600 | 33550 | 33750 | 33550 | 2074 |
| 578 | 20230803 | 091100 | 340851950 | 33500 | 33250 | 33550 | 33250 | 865 |
| 579 | 20230803 | 091000 | 311929600 | 33200 | 33400 | 33400 | 33200 | 31 |
| 580 | 20230803 | 090900 | 310895600 | 33400 | 33200 | 33400 | 33050 | 2407 |
| 581 | 20230803 | 090800 | 231038850 | 33250 | 33450 | 33450 | 33250 | 761 |
| 582 | 20230803 | 090700 | 205696700 | 33500 | 33400 | 33500 | 33400 | 338 |
| 583 | 20230803 | 090600 | 194389950 | 33400 | 33350 | 33400 | 33350 | 289 |
| 584 | 20230803 | 090500 | 184739700 | 33350 | 33400 | 33400 | 33300 | 772 |
| 585 | 20230803 | 090400 | 158988700 | 33350 | 33150 | 33350 | 33150 | 426 |
| 586 | 20230803 | 090300 | 144828050 | 33150 | 33100 | 33150 | 33100 | 69 |
| 587 | 20230803 | 090200 | 142543400 | 33000 | 32950 | 33000 | 32850 | 1307 |
| 588 | 20230803 | 090100 | 99554600 | 32900 | 33050 | 33050 | 32850 | 779 |
| 589 | 20230803 | 090000 | 73889700 | 33150 | 33300 | 33300 | 33050 | 2226 |