34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 3 | 20230804 | 192400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230804 | 192300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230804 | 192200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230804 | 192100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230804 | 192000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230804 | 191900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230804 | 191800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230804 | 191700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230804 | 191600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230804 | 191500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230804 | 191400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230804 | 191300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230804 | 191200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230804 | 191100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230804 | 191000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230804 | 190900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230804 | 190800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230804 | 190700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230804 | 190600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230804 | 190500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230804 | 190400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230804 | 190300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230804 | 190200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230804 | 190100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230804 | 190000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230804 | 185900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230804 | 185800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230804 | 185700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230804 | 185600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230804 | 185500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 33 | 20230804 | 185400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230804 | 185300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230804 | 185200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230804 | 185100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230804 | 185000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230804 | 184900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230804 | 184800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230804 | 184700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230804 | 184600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230804 | 184500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230804 | 184400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230804 | 184300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230804 | 184200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230804 | 184100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230804 | 184000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230804 | 183900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230804 | 183800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230804 | 183700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230804 | 183600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230804 | 183500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230804 | 183400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230804 | 183300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230804 | 183200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230804 | 183100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230804 | 183000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230804 | 182900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230804 | 182800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230804 | 182700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230804 | 182600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230804 | 182500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 63 | 20230804 | 182400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230804 | 182300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230804 | 182200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230804 | 182100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230804 | 182000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230804 | 181900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230804 | 181800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230804 | 181700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230804 | 181600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230804 | 181500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230804 | 181400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230804 | 181300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230804 | 181200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230804 | 181100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230804 | 181000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230804 | 180900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230804 | 180800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230804 | 180700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230804 | 180600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230804 | 180500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230804 | 180400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230804 | 180300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230804 | 180200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230804 | 180100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230804 | 180000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230804 | 175900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230804 | 175800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230804 | 175700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230804 | 175600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230804 | 175500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 93 | 20230804 | 175400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230804 | 175300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230804 | 175200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230804 | 175100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230804 | 175000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230804 | 174900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230804 | 174800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230804 | 174700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230804 | 174600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230804 | 174500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230804 | 174400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230804 | 174300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230804 | 174200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230804 | 174100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230804 | 174000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230804 | 173900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230804 | 173800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230804 | 173700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230804 | 173600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230804 | 173500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230804 | 173400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230804 | 173300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230804 | 173200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230804 | 173100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230804 | 173000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230804 | 172900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230804 | 172800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230804 | 172700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230804 | 172600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230804 | 172500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 123 | 20230804 | 172400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230804 | 172300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230804 | 172200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230804 | 172100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230804 | 172000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230804 | 171900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230804 | 171800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230804 | 171700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230804 | 171600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230804 | 171500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230804 | 171400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230804 | 171300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230804 | 171200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230804 | 171100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230804 | 171000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230804 | 170900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230804 | 170800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230804 | 170700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230804 | 170600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230804 | 170500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230804 | 170400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230804 | 170300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230804 | 170200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230804 | 170100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230804 | 170000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230804 | 165900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230804 | 165800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230804 | 165700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230804 | 165600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230804 | 165500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 153 | 20230804 | 165400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230804 | 165300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230804 | 165200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230804 | 165100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230804 | 165000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230804 | 164900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230804 | 164800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230804 | 164700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230804 | 164600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230804 | 164500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230804 | 164400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230804 | 164300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230804 | 164200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230804 | 164100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230804 | 164000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230804 | 163900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230804 | 163800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230804 | 163700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230804 | 163600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230804 | 163500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230804 | 163400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230804 | 163300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230804 | 163200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230804 | 163100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230804 | 163000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230804 | 162900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230804 | 162800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230804 | 162700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230804 | 162600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230804 | 162500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 183 | 20230804 | 162400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230804 | 162300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230804 | 162200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230804 | 162100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230804 | 162000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230804 | 161900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230804 | 161800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230804 | 161700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230804 | 161600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230804 | 161500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230804 | 161400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230804 | 161300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20230804 | 161200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230804 | 161100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230804 | 161000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230804 | 160900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230804 | 160800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230804 | 160700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230804 | 160600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230804 | 160500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230804 | 160400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230804 | 160300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230804 | 160200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20230804 | 160100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20230804 | 160000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20230804 | 155900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20230804 | 155800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20230804 | 155700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20230804 | 155600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20230804 | 155500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 213 | 20230804 | 155400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20230804 | 155300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20230804 | 155200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20230804 | 155100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20230804 | 155000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20230804 | 154900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20230804 | 154800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20230804 | 154700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20230804 | 154600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20230804 | 154500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20230804 | 154400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20230804 | 154300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20230804 | 154200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20230804 | 154100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20230804 | 154000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20230804 | 153900 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20230804 | 153800 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20230804 | 153700 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20230804 | 153600 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20230804 | 153500 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20230804 | 153400 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20230804 | 153300 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20230804 | 153200 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20230804 | 153100 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20230804 | 153000 | 82307649750 | 34200 | 34200 | 34200 | 34200 | 43624 |
| 238 | 20230804 | 152900 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20230804 | 152800 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20230804 | 152700 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20230804 | 152600 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20230804 | 152500 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 243 | 20230804 | 152400 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20230804 | 152300 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20230804 | 152200 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20230804 | 152100 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20230804 | 152000 | 80815708950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20230804 | 151900 | 80815708950 | 34250 | 34300 | 34300 | 34150 | 18699 |
| 249 | 20230804 | 151800 | 80175544450 | 34300 | 34250 | 34350 | 34250 | 12474 |
| 250 | 20230804 | 151700 | 79747782500 | 34250 | 34250 | 34300 | 34200 | 7531 |
| 251 | 20230804 | 151600 | 79489909400 | 34250 | 34350 | 34350 | 34200 | 16239 |
| 252 | 20230804 | 151500 | 78933013200 | 34350 | 34350 | 34400 | 34350 | 10703 |
| 253 | 20230804 | 151400 | 78565143300 | 34350 | 34400 | 34450 | 34350 | 10479 |
| 254 | 20230804 | 151300 | 78204842550 | 34400 | 34400 | 34450 | 34350 | 20199 |
| 255 | 20230804 | 151200 | 77509351300 | 34400 | 34300 | 34450 | 34250 | 23356 |
| 256 | 20230804 | 151100 | 76706764950 | 34300 | 34300 | 34350 | 34250 | 7733 |
| 257 | 20230804 | 151000 | 76441550550 | 34250 | 34350 | 34350 | 34200 | 9025 |
| 258 | 20230804 | 150900 | 76132262200 | 34350 | 34300 | 34400 | 34200 | 48905 |
| 259 | 20230804 | 150800 | 74451563250 | 34300 | 34300 | 34350 | 34200 | 34870 |
| 260 | 20230804 | 150700 | 73255179200 | 34300 | 34100 | 34300 | 34050 | 44807 |
| 261 | 20230804 | 150600 | 71722951700 | 34050 | 34100 | 34100 | 34000 | 8697 |
| 262 | 20230804 | 150500 | 71426913500 | 34100 | 34100 | 34150 | 34050 | 6274 |
| 263 | 20230804 | 150400 | 71212983250 | 34050 | 34100 | 34100 | 34000 | 4070 |
| 264 | 20230804 | 150300 | 71074398300 | 34050 | 34100 | 34150 | 34050 | 5213 |
| 265 | 20230804 | 150200 | 70896830350 | 34150 | 34200 | 34200 | 34050 | 18940 |
| 266 | 20230804 | 150100 | 70249845400 | 34150 | 34200 | 34200 | 34100 | 12494 |
| 267 | 20230804 | 150000 | 69823204700 | 34200 | 33950 | 34200 | 33900 | 43918 |
| 268 | 20230804 | 145900 | 68329155100 | 33950 | 33900 | 33950 | 33900 | 5798 |
| 269 | 20230804 | 145800 | 68132334300 | 33900 | 33950 | 33950 | 33900 | 2954 |
| 270 | 20230804 | 145700 | 68032120950 | 33900 | 33950 | 34000 | 33900 | 6414 |
| 271 | 20230804 | 145600 | 67814315100 | 33950 | 33900 | 34000 | 33850 | 7679 |
| 272 | 20230804 | 145500 | 67553680150 | 33950 | 33850 | 33950 | 33850 | 6644 |
| 273 | 20230804 | 145400 | 67328406950 | 33900 | 33900 | 33950 | 33850 | 9072 |
| 274 | 20230804 | 145300 | 67021015250 | 33900 | 34050 | 34050 | 33900 | 10192 |
| 275 | 20230804 | 145200 | 66675102450 | 34000 | 33950 | 34050 | 33950 | 7631 |
| 276 | 20230804 | 145100 | 66415574550 | 33950 | 34000 | 34000 | 33900 | 9425 |
| 277 | 20230804 | 145000 | 66095438200 | 33950 | 34050 | 34100 | 33950 | 6520 |
| 278 | 20230804 | 144900 | 65873624350 | 34000 | 34050 | 34150 | 33950 | 15343 |
| 279 | 20230804 | 144800 | 65351563700 | 34050 | 34100 | 34150 | 34050 | 6404 |
| 280 | 20230804 | 144700 | 65133152750 | 34100 | 34150 | 34200 | 34100 | 10339 |
| 281 | 20230804 | 144600 | 64780089300 | 34150 | 34150 | 34200 | 34100 | 13952 |
| 282 | 20230804 | 144500 | 64303431000 | 34200 | 34200 | 34200 | 34150 | 15291 |
| 283 | 20230804 | 144400 | 63780915750 | 34200 | 33950 | 34200 | 33900 | 37067 |
| 284 | 20230804 | 144300 | 62516707900 | 33950 | 33950 | 34000 | 33900 | 5092 |
| 285 | 20230804 | 144200 | 62343716050 | 34000 | 34050 | 34100 | 33950 | 7302 |
| 286 | 20230804 | 144100 | 62095382550 | 34050 | 34000 | 34100 | 33950 | 16086 |
| 287 | 20230804 | 144000 | 61547795150 | 34000 | 33800 | 34000 | 33800 | 16141 |
| 288 | 20230804 | 143900 | 61000102850 | 33800 | 33900 | 33950 | 33800 | 10240 |
| 289 | 20230804 | 143800 | 60653152850 | 33900 | 34150 | 34200 | 33900 | 22297 |
| 290 | 20230804 | 143700 | 59894138250 | 34150 | 33950 | 34150 | 33950 | 16149 |
| 291 | 20230804 | 143600 | 59344250650 | 34000 | 33850 | 34000 | 33800 | 11528 |
| 292 | 20230804 | 143500 | 58953647050 | 33850 | 33950 | 33950 | 33800 | 11733 |
| 293 | 20230804 | 143400 | 58556180050 | 33900 | 33850 | 34000 | 33800 | 16350 |
| 294 | 20230804 | 143300 | 58002069600 | 33850 | 34000 | 34050 | 33750 | 34590 |
| 295 | 20230804 | 143200 | 56831121350 | 34000 | 34250 | 34300 | 33950 | 25772 |
| 296 | 20230804 | 143100 | 55952822200 | 34300 | 34050 | 34400 | 33950 | 42473 |
| 297 | 20230804 | 143000 | 54499768950 | 34000 | 34000 | 34050 | 33900 | 36265 |
| 298 | 20230804 | 142900 | 53267438100 | 34100 | 34150 | 34300 | 34000 | 37052 |
| 299 | 20230804 | 142800 | 52002040700 | 34150 | 34450 | 34500 | 34150 | 38133 |
| 300 | 20230804 | 142700 | 50692074200 | 34450 | 34300 | 34450 | 34150 | 44846 |
| 301 | 20230804 | 142600 | 49153638200 | 34300 | 34500 | 34500 | 34200 | 37809 |
| 302 | 20230804 | 142500 | 47855925150 | 34450 | 34200 | 34500 | 34100 | 40734 |
| 303 | 20230804 | 142400 | 46456161050 | 34150 | 34400 | 34450 | 34100 | 46047 |
| 304 | 20230804 | 142300 | 44876359100 | 34400 | 34200 | 34450 | 34200 | 52317 |
| 305 | 20230804 | 142200 | 43080043500 | 34200 | 33900 | 34200 | 33800 | 73758 |
| 306 | 20230804 | 142100 | 40571239800 | 33900 | 33850 | 33950 | 33800 | 22458 |
| 307 | 20230804 | 142000 | 39810506100 | 33800 | 33950 | 34000 | 33750 | 49677 |
| 308 | 20230804 | 141900 | 38124903850 | 34000 | 33800 | 34000 | 33700 | 71620 |
| 309 | 20230804 | 141800 | 35695091150 | 33700 | 33750 | 33800 | 33650 | 29863 |
| 310 | 20230804 | 141700 | 34688113250 | 33750 | 33500 | 33750 | 33450 | 48970 |
| 311 | 20230804 | 141600 | 33043199500 | 33400 | 33250 | 33500 | 33200 | 58963 |
| 312 | 20230804 | 141500 | 31074172150 | 33200 | 33250 | 33300 | 33200 | 5796 |
| 313 | 20230804 | 141400 | 30881467150 | 33300 | 33250 | 33300 | 33200 | 6831 |
| 314 | 20230804 | 141300 | 30654350400 | 33250 | 33250 | 33250 | 33200 | 3812 |
| 315 | 20230804 | 141200 | 30527677450 | 33250 | 33250 | 33300 | 33150 | 11979 |
| 316 | 20230804 | 141100 | 30129573550 | 33200 | 33050 | 33200 | 33050 | 21091 |
| 317 | 20230804 | 141000 | 29430120450 | 33050 | 33100 | 33100 | 33050 | 3419 |
| 318 | 20230804 | 140900 | 29316969100 | 33100 | 33100 | 33100 | 33050 | 4468 |
| 319 | 20230804 | 140800 | 29169109350 | 33100 | 32900 | 33100 | 32900 | 17443 |
| 320 | 20230804 | 140700 | 28593493150 | 32850 | 32900 | 32900 | 32850 | 1467 |
| 321 | 20230804 | 140600 | 28545236650 | 32900 | 32900 | 32900 | 32850 | 208 |
| 322 | 20230804 | 140500 | 28538401050 | 32900 | 32850 | 32900 | 32850 | 227 |
| 323 | 20230804 | 140400 | 28530943600 | 32850 | 32850 | 32900 | 32800 | 652 |
| 324 | 20230804 | 140300 | 28509546650 | 32900 | 32800 | 32900 | 32800 | 1967 |
| 325 | 20230804 | 140200 | 28444992300 | 32800 | 32850 | 32900 | 32800 | 539 |
| 326 | 20230804 | 140100 | 28427288300 | 32850 | 32850 | 32900 | 32850 | 3853 |
| 327 | 20230804 | 140000 | 28300712150 | 32850 | 32900 | 32900 | 32850 | 1597 |
| 328 | 20230804 | 135900 | 28248192900 | 32900 | 33000 | 33000 | 32850 | 7343 |
| 329 | 20230804 | 135800 | 28006278700 | 33000 | 33000 | 33000 | 32950 | 2740 |
| 330 | 20230804 | 135700 | 27915878150 | 33000 | 32950 | 33000 | 32900 | 2863 |
| 331 | 20230804 | 135600 | 27821513200 | 32900 | 32850 | 32950 | 32850 | 3474 |
| 332 | 20230804 | 135500 | 27707131700 | 32900 | 32900 | 33000 | 32900 | 4235 |
| 333 | 20230804 | 135400 | 27567735450 | 32950 | 33000 | 33000 | 32900 | 3653 |
| 334 | 20230804 | 135300 | 27447341850 | 33000 | 33000 | 33050 | 32950 | 3287 |
| 335 | 20230804 | 135200 | 27338876800 | 33050 | 32950 | 33050 | 32950 | 2995 |
| 336 | 20230804 | 135100 | 27240041500 | 32950 | 32950 | 33000 | 32950 | 2212 |
| 337 | 20230804 | 135000 | 27167080650 | 32950 | 32950 | 33000 | 32950 | 1761 |
| 338 | 20230804 | 134900 | 27109053650 | 32950 | 32950 | 33000 | 32900 | 1891 |
| 339 | 20230804 | 134800 | 27046750750 | 32950 | 32950 | 33000 | 32950 | 2177 |
| 340 | 20230804 | 134700 | 26975007850 | 32950 | 32950 | 33000 | 32900 | 2947 |
| 341 | 20230804 | 134600 | 26877900250 | 32950 | 32950 | 33000 | 32950 | 5956 |
| 342 | 20230804 | 134500 | 26681634200 | 33000 | 32950 | 33000 | 32950 | 4247 |
| 343 | 20230804 | 134400 | 26541641100 | 32950 | 33100 | 33150 | 32950 | 17383 |
| 344 | 20230804 | 134300 | 25967435600 | 33150 | 33050 | 33150 | 33050 | 7116 |
| 345 | 20230804 | 134200 | 25731866200 | 33100 | 33150 | 33200 | 33050 | 24854 |
| 346 | 20230804 | 134100 | 24908492200 | 33100 | 32850 | 33150 | 32800 | 94441 |
| 347 | 20230804 | 134000 | 21791637550 | 32800 | 32800 | 32850 | 32750 | 4461 |
| 348 | 20230804 | 133900 | 21645321750 | 32800 | 32800 | 32850 | 32750 | 3261 |
| 349 | 20230804 | 133800 | 21538331550 | 32800 | 32850 | 32850 | 32750 | 2000 |
| 350 | 20230804 | 133700 | 21472730850 | 32800 | 32850 | 32850 | 32800 | 1504 |
| 351 | 20230804 | 133600 | 21423382400 | 32850 | 32800 | 32850 | 32750 | 3619 |
| 352 | 20230804 | 133500 | 21304611100 | 32850 | 32850 | 32900 | 32800 | 2321 |
| 353 | 20230804 | 133400 | 21228379000 | 32850 | 32850 | 32900 | 32800 | 2462 |
| 354 | 20230804 | 133300 | 21147486950 | 32800 | 32800 | 32900 | 32750 | 5277 |
| 355 | 20230804 | 133200 | 20974198050 | 32800 | 32850 | 32850 | 32800 | 3564 |
| 356 | 20230804 | 133100 | 20857279600 | 32850 | 32900 | 32900 | 32850 | 4110 |
| 357 | 20230804 | 133000 | 20722223500 | 32850 | 32900 | 32900 | 32800 | 7089 |
| 358 | 20230804 | 132900 | 20489319450 | 32900 | 32800 | 32900 | 32800 | 6341 |
| 359 | 20230804 | 132800 | 20281006500 | 32850 | 32800 | 32850 | 32800 | 3112 |
| 360 | 20230804 | 132700 | 20178817150 | 32800 | 32800 | 32850 | 32750 | 6999 |
| 361 | 20230804 | 132600 | 19949188050 | 32800 | 32750 | 32800 | 32750 | 3914 |
| 362 | 20230804 | 132500 | 19820974350 | 32700 | 32700 | 32750 | 32650 | 1827 |
| 363 | 20230804 | 132400 | 19761236700 | 32700 | 32650 | 32700 | 32650 | 894 |
| 364 | 20230804 | 132300 | 19732009200 | 32650 | 32700 | 32700 | 32600 | 1454 |
| 365 | 20230804 | 132200 | 19684520050 | 32700 | 32750 | 32750 | 32700 | 3714 |
| 366 | 20230804 | 132100 | 19562944900 | 32750 | 32750 | 32750 | 32700 | 1459 |
| 367 | 20230804 | 132000 | 19515178050 | 32750 | 32750 | 32750 | 32700 | 1866 |
| 368 | 20230804 | 131900 | 19454072200 | 32700 | 32750 | 32750 | 32700 | 3048 |
| 369 | 20230804 | 131800 | 19354287850 | 32700 | 32650 | 32750 | 32650 | 7528 |
| 370 | 20230804 | 131700 | 19108193350 | 32650 | 32700 | 32700 | 32650 | 775 |
| 371 | 20230804 | 131600 | 19082878950 | 32700 | 32550 | 32700 | 32550 | 4768 |
| 372 | 20230804 | 131500 | 18927392200 | 32550 | 32550 | 32600 | 32550 | 51 |
| 373 | 20230804 | 131400 | 18925732050 | 32550 | 32600 | 32600 | 32550 | 335 |
| 374 | 20230804 | 131300 | 18914827600 | 32550 | 32600 | 32600 | 32550 | 257 |
| 375 | 20230804 | 131200 | 18906458950 | 32550 | 32550 | 32550 | 32550 | 189 |
| 376 | 20230804 | 131100 | 18900307000 | 32550 | 32550 | 32600 | 32550 | 788 |
| 377 | 20230804 | 131000 | 18874657500 | 32550 | 32600 | 32600 | 32550 | 139 |
| 378 | 20230804 | 130900 | 18870131300 | 32550 | 32600 | 32650 | 32550 | 524 |
| 379 | 20230804 | 130800 | 18853054450 | 32600 | 32550 | 32650 | 32550 | 2066 |
| 380 | 20230804 | 130700 | 18785711700 | 32600 | 32500 | 32600 | 32500 | 165 |
| 381 | 20230804 | 130600 | 18780344650 | 32600 | 32450 | 32600 | 32450 | 298 |
| 382 | 20230804 | 130500 | 18770658600 | 32550 | 32550 | 32600 | 32500 | 1189 |
| 383 | 20230804 | 130400 | 18731957600 | 32550 | 32450 | 32550 | 32400 | 663 |
| 384 | 20230804 | 130300 | 18710435850 | 32450 | 32500 | 32500 | 32400 | 1567 |
| 385 | 20230804 | 130200 | 18659565500 | 32550 | 32550 | 32650 | 32550 | 4374 |
| 386 | 20230804 | 130100 | 18516937350 | 32550 | 32350 | 32550 | 32350 | 4013 |
| 387 | 20230804 | 130000 | 18386567600 | 32300 | 32350 | 32400 | 32300 | 135 |
| 388 | 20230804 | 125900 | 18382203200 | 32350 | 32300 | 32350 | 32300 | 89 |
| 389 | 20230804 | 125800 | 18379327500 | 32300 | 32300 | 32350 | 32250 | 330 |
| 390 | 20230804 | 125700 | 18368675750 | 32250 | 32300 | 32350 | 32250 | 1939 |
| 391 | 20230804 | 125600 | 18306068000 | 32350 | 32350 | 32350 | 32300 | 1449 |
| 392 | 20230804 | 125500 | 18259260500 | 32350 | 32450 | 32450 | 32350 | 618 |
| 393 | 20230804 | 125400 | 18239266250 | 32450 | 32400 | 32450 | 32350 | 345 |
| 394 | 20230804 | 125300 | 18228105350 | 32400 | 32400 | 32450 | 32400 | 257 |
| 395 | 20230804 | 125200 | 18219778450 | 32400 | 32450 | 32450 | 32400 | 358 |
| 396 | 20230804 | 125100 | 18208172950 | 32450 | 32400 | 32450 | 32350 | 339 |
| 397 | 20230804 | 125000 | 18197193350 | 32400 | 32400 | 32400 | 32400 | 55 |
| 398 | 20230804 | 124900 | 18195411350 | 32400 | 32350 | 32400 | 32350 | 765 |
| 399 | 20230804 | 124800 | 18170649500 | 32350 | 32350 | 32400 | 32350 | 365 |
| 400 | 20230804 | 124700 | 18158830100 | 32350 | 32350 | 32400 | 32350 | 188 |
| 401 | 20230804 | 124600 | 18152746250 | 32400 | 32350 | 32400 | 32350 | 603 |
| 402 | 20230804 | 124500 | 18133238450 | 32300 | 32300 | 32350 | 32300 | 120 |
| 403 | 20230804 | 124400 | 18129362050 | 32350 | 32350 | 32400 | 32350 | 1102 |
| 404 | 20230804 | 124300 | 18093712300 | 32350 | 32400 | 32400 | 32350 | 127 |
| 405 | 20230804 | 124200 | 18089601600 | 32400 | 32350 | 32400 | 32350 | 414 |
| 406 | 20230804 | 124100 | 18076205100 | 32350 | 32350 | 32400 | 32350 | 429 |
| 407 | 20230804 | 124000 | 18062325650 | 32400 | 32350 | 32400 | 32350 | 192 |
| 408 | 20230804 | 123900 | 18056111200 | 32350 | 32300 | 32350 | 32300 | 1281 |
| 409 | 20230804 | 123800 | 18014674750 | 32300 | 32300 | 32350 | 32300 | 102 |
| 410 | 20230804 | 123700 | 18011380050 | 32350 | 32350 | 32350 | 32350 | 219 |
| 411 | 20230804 | 123600 | 18004295400 | 32350 | 32300 | 32350 | 32300 | 90 |
| 412 | 20230804 | 123500 | 18001387850 | 32300 | 32300 | 32350 | 32300 | 497 |
| 413 | 20230804 | 123400 | 17985329750 | 32300 | 32350 | 32350 | 32300 | 254 |
| 414 | 20230804 | 123300 | 17977125400 | 32350 | 32350 | 32350 | 32300 | 475 |
| 415 | 20230804 | 123200 | 17961767650 | 32350 | 32350 | 32350 | 32300 | 309 |
| 416 | 20230804 | 123100 | 17951784700 | 32300 | 32300 | 32350 | 32200 | 1711 |
| 417 | 20230804 | 123000 | 17896638550 | 32300 | 32250 | 32300 | 32200 | 821 |
| 418 | 20230804 | 122900 | 17870155100 | 32250 | 32300 | 32300 | 32200 | 350 |
| 419 | 20230804 | 122800 | 17858874050 | 32300 | 32250 | 32300 | 32200 | 825 |
| 420 | 20230804 | 122700 | 17832274050 | 32300 | 32200 | 32300 | 32200 | 1541 |
| 421 | 20230804 | 122600 | 17782611900 | 32200 | 32250 | 32250 | 32200 | 523 |
| 422 | 20230804 | 122500 | 17765768250 | 32250 | 32250 | 32250 | 32200 | 1739 |
| 423 | 20230804 | 122400 | 17709689000 | 32300 | 32300 | 32300 | 32250 | 1327 |
| 424 | 20230804 | 122300 | 17666891450 | 32300 | 32250 | 32300 | 32250 | 313 |
| 425 | 20230804 | 122200 | 17656793050 | 32300 | 32250 | 32300 | 32250 | 1761 |
| 426 | 20230804 | 122100 | 17599984900 | 32300 | 32300 | 32350 | 32300 | 1929 |
| 427 | 20230804 | 122000 | 17537676650 | 32350 | 32350 | 32350 | 32350 | 173 |
| 428 | 20230804 | 121900 | 17532080100 | 32350 | 32400 | 32400 | 32300 | 206 |
| 429 | 20230804 | 121800 | 17525415700 | 32350 | 32400 | 32400 | 32300 | 479 |
| 430 | 20230804 | 121700 | 17509934050 | 32400 | 32400 | 32450 | 32300 | 578 |
| 431 | 20230804 | 121600 | 17491230400 | 32350 | 32350 | 32450 | 32350 | 580 |
| 432 | 20230804 | 121500 | 17472465250 | 32450 | 32500 | 32500 | 32350 | 757 |
| 433 | 20230804 | 121400 | 17447958700 | 32450 | 32400 | 32450 | 32400 | 313 |
| 434 | 20230804 | 121300 | 17437816350 | 32400 | 32500 | 32550 | 32400 | 3013 |
| 435 | 20230804 | 121200 | 17340084750 | 32550 | 32450 | 32550 | 32450 | 57 |
| 436 | 20230804 | 121100 | 17338234700 | 32450 | 32550 | 32550 | 32450 | 1212 |
| 437 | 20230804 | 121000 | 17298848450 | 32500 | 32550 | 32550 | 32500 | 21 |
| 438 | 20230804 | 120900 | 17298165400 | 32500 | 32550 | 32550 | 32500 | 733 |
| 439 | 20230804 | 120800 | 17274317700 | 32550 | 32500 | 32550 | 32500 | 4357 |
| 440 | 20230804 | 120700 | 17132714350 | 32500 | 32450 | 32500 | 32400 | 464 |
| 441 | 20230804 | 120600 | 17117660150 | 32400 | 32450 | 32450 | 32400 | 638 |
| 442 | 20230804 | 120500 | 17096962350 | 32450 | 32400 | 32450 | 32400 | 291 |
| 443 | 20230804 | 120400 | 17087530150 | 32400 | 32400 | 32450 | 32400 | 4460 |
| 444 | 20230804 | 120300 | 16943025150 | 32400 | 32450 | 32450 | 32400 | 313 |
| 445 | 20230804 | 120200 | 16932874100 | 32450 | 32450 | 32500 | 32450 | 1660 |
| 446 | 20230804 | 120100 | 16879007000 | 32450 | 32450 | 32500 | 32450 | 1478 |
| 447 | 20230804 | 120000 | 16831045550 | 32500 | 32450 | 32500 | 32450 | 109 |
| 448 | 20230804 | 115900 | 16827506000 | 32500 | 32450 | 32500 | 32450 | 314 |
| 449 | 20230804 | 115800 | 16817306150 | 32450 | 32500 | 32500 | 32450 | 412 |
| 450 | 20230804 | 115700 | 16803935450 | 32450 | 32500 | 32500 | 32450 | 191 |
| 451 | 20230804 | 115600 | 16797734800 | 32450 | 32500 | 32500 | 32450 | 425 |
| 452 | 20230804 | 115500 | 16783924800 | 32500 | 32550 | 32550 | 32450 | 2628 |
| 453 | 20230804 | 115400 | 16698510550 | 32500 | 32500 | 32550 | 32500 | 325 |
| 454 | 20230804 | 115300 | 16687947850 | 32550 | 32500 | 32550 | 32500 | 156 |
| 455 | 20230804 | 115200 | 16682874000 | 32550 | 32500 | 32550 | 32500 | 524 |
| 456 | 20230804 | 115100 | 16665822250 | 32500 | 32550 | 32600 | 32500 | 510 |
| 457 | 20230804 | 115000 | 16649221550 | 32550 | 32550 | 32600 | 32550 | 538 |
| 458 | 20230804 | 114900 | 16631708100 | 32550 | 32600 | 32600 | 32550 | 162 |
| 459 | 20230804 | 114800 | 16626434550 | 32600 | 32600 | 32600 | 32550 | 695 |
| 460 | 20230804 | 114700 | 16603796800 | 32600 | 32600 | 32600 | 32550 | 954 |
| 461 | 20230804 | 114600 | 16572700450 | 32600 | 32650 | 32650 | 32600 | 467 |
| 462 | 20230804 | 114500 | 16557458300 | 32600 | 32650 | 32700 | 32600 | 892 |
| 463 | 20230804 | 114400 | 16528334050 | 32700 | 32650 | 32700 | 32600 | 759 |
| 464 | 20230804 | 114300 | 16503553500 | 32650 | 32700 | 32700 | 32600 | 1116 |
| 465 | 20230804 | 114200 | 16467116250 | 32650 | 32600 | 32650 | 32600 | 2578 |
| 466 | 20230804 | 114100 | 16382953550 | 32600 | 32600 | 32650 | 32550 | 1191 |
| 467 | 20230804 | 114000 | 16344127000 | 32550 | 32500 | 32600 | 32500 | 1605 |
| 468 | 20230804 | 113900 | 16291891150 | 32550 | 32550 | 32550 | 32500 | 237 |
| 469 | 20230804 | 113800 | 16284183450 | 32550 | 32500 | 32550 | 32500 | 417 |
| 470 | 20230804 | 113700 | 16270615150 | 32550 | 32450 | 32550 | 32450 | 849 |
| 471 | 20230804 | 113600 | 16243028800 | 32450 | 32450 | 32550 | 32450 | 917 |
| 472 | 20230804 | 113500 | 16213262300 | 32450 | 32500 | 32500 | 32450 | 2046 |
| 473 | 20230804 | 113400 | 16146848050 | 32550 | 32500 | 32550 | 32500 | 363 |
| 474 | 20230804 | 113300 | 16135048350 | 32500 | 32550 | 32550 | 32450 | 1768 |
| 475 | 20230804 | 113200 | 16077579300 | 32500 | 32500 | 32550 | 32500 | 397 |
| 476 | 20230804 | 113100 | 16064665450 | 32550 | 32550 | 32600 | 32500 | 1009 |
| 477 | 20230804 | 113000 | 16031847650 | 32550 | 32600 | 32600 | 32500 | 4760 |
| 478 | 20230804 | 112900 | 15876751450 | 32650 | 32650 | 32650 | 32600 | 2315 |
| 479 | 20230804 | 112800 | 15801187950 | 32650 | 32600 | 32700 | 32600 | 1914 |
| 480 | 20230804 | 112700 | 15738686600 | 32650 | 32650 | 32650 | 32600 | 1735 |
| 481 | 20230804 | 112600 | 15682040550 | 32600 | 32650 | 32650 | 32600 | 1854 |
| 482 | 20230804 | 112500 | 15621524600 | 32600 | 32700 | 32700 | 32600 | 4031 |
| 483 | 20230804 | 112400 | 15489828250 | 32650 | 32550 | 32700 | 32500 | 11525 |
| 484 | 20230804 | 112300 | 15114013050 | 32550 | 32450 | 32550 | 32450 | 3035 |
| 485 | 20230804 | 112200 | 15015356500 | 32450 | 32400 | 32500 | 32400 | 479 |
| 486 | 20230804 | 112100 | 14999820050 | 32450 | 32450 | 32500 | 32450 | 1083 |
| 487 | 20230804 | 112000 | 14964675350 | 32450 | 32450 | 32500 | 32400 | 840 |
| 488 | 20230804 | 111900 | 14937448400 | 32450 | 32450 | 32450 | 32400 | 25 |
| 489 | 20230804 | 111800 | 14936637450 | 32450 | 32450 | 32450 | 32400 | 392 |
| 490 | 20230804 | 111700 | 14923923350 | 32450 | 32400 | 32450 | 32400 | 1413 |
| 491 | 20230804 | 111600 | 14878085400 | 32450 | 32300 | 32450 | 32300 | 1372 |
| 492 | 20230804 | 111500 | 14833668450 | 32300 | 32250 | 32300 | 32200 | 666 |
| 493 | 20230804 | 111400 | 14812176700 | 32200 | 32250 | 32250 | 32200 | 852 |
| 494 | 20230804 | 111300 | 14784701650 | 32250 | 32200 | 32250 | 32200 | 1400 |
| 495 | 20230804 | 111200 | 14739598800 | 32250 | 32250 | 32250 | 32200 | 1363 |
| 496 | 20230804 | 111100 | 14695658500 | 32250 | 32350 | 32350 | 32250 | 2727 |
| 497 | 20230804 | 111000 | 14607619650 | 32350 | 32350 | 32400 | 32350 | 720 |
| 498 | 20230804 | 110900 | 14584327500 | 32350 | 32350 | 32400 | 32300 | 1360 |
| 499 | 20230804 | 110800 | 14540387050 | 32350 | 32350 | 32400 | 32300 | 1232 |
| 500 | 20230804 | 110700 | 14500535350 | 32350 | 32350 | 32400 | 32350 | 827 |
| 501 | 20230804 | 110600 | 14473781700 | 32350 | 32450 | 32450 | 32350 | 3407 |
| 502 | 20230804 | 110500 | 14363312750 | 32450 | 32450 | 32450 | 32450 | 502 |
| 503 | 20230804 | 110400 | 14347022850 | 32450 | 32450 | 32500 | 32450 | 1007 |
| 504 | 20230804 | 110300 | 14314344450 | 32500 | 32500 | 32500 | 32450 | 1425 |
| 505 | 20230804 | 110200 | 14268033450 | 32550 | 32500 | 32550 | 32500 | 233 |
| 506 | 20230804 | 110100 | 14260454450 | 32500 | 32500 | 32550 | 32450 | 894 |
| 507 | 20230804 | 110000 | 14231412450 | 32450 | 32500 | 32500 | 32450 | 567 |
| 508 | 20230804 | 105900 | 14212988300 | 32500 | 32500 | 32550 | 32450 | 361 |
| 509 | 20230804 | 105800 | 14201260950 | 32550 | 32550 | 32550 | 32500 | 2480 |
| 510 | 20230804 | 105700 | 14120651800 | 32550 | 32550 | 32550 | 32500 | 1067 |
| 511 | 20230804 | 105600 | 14085924100 | 32550 | 32550 | 32600 | 32500 | 1191 |
| 512 | 20230804 | 105500 | 14047160150 | 32550 | 32550 | 32600 | 32500 | 529 |
| 513 | 20230804 | 105400 | 14029944500 | 32550 | 32550 | 32550 | 32500 | 1527 |
| 514 | 20230804 | 105300 | 13980259700 | 32500 | 32550 | 32550 | 32500 | 1831 |
| 515 | 20230804 | 105200 | 13920751350 | 32550 | 32500 | 32550 | 32500 | 475 |
| 516 | 20230804 | 105100 | 13905298200 | 32500 | 32550 | 32550 | 32500 | 326 |
| 517 | 20230804 | 105000 | 13894687550 | 32500 | 32550 | 32550 | 32450 | 9030 |
| 518 | 20230804 | 104900 | 13601052150 | 32550 | 32600 | 32600 | 32550 | 751 |
| 519 | 20230804 | 104800 | 13576580550 | 32600 | 32500 | 32600 | 32450 | 2231 |
| 520 | 20230804 | 104700 | 13504027950 | 32500 | 32550 | 32550 | 32500 | 915 |
| 521 | 20230804 | 104600 | 13474288500 | 32550 | 32450 | 32600 | 32450 | 1656 |
| 522 | 20230804 | 104500 | 13420436850 | 32450 | 32550 | 32550 | 32450 | 1215 |
| 523 | 20230804 | 104400 | 13380944150 | 32550 | 32600 | 32600 | 32550 | 418 |
| 524 | 20230804 | 104300 | 13367338050 | 32550 | 32550 | 32600 | 32500 | 1149 |
| 525 | 20230804 | 104200 | 13329926000 | 32550 | 32650 | 32650 | 32550 | 648 |
| 526 | 20230804 | 104100 | 13308793600 | 32650 | 32600 | 32700 | 32600 | 2912 |
| 527 | 20230804 | 104000 | 13213713850 | 32600 | 32550 | 32600 | 32500 | 927 |
| 528 | 20230804 | 103900 | 13183527750 | 32500 | 32550 | 32550 | 32500 | 601 |
| 529 | 20230804 | 103800 | 13163969350 | 32550 | 32550 | 32600 | 32500 | 1086 |
| 530 | 20230804 | 103700 | 13128630650 | 32500 | 32550 | 32550 | 32450 | 1834 |
| 531 | 20230804 | 103600 | 13069031900 | 32550 | 32600 | 32600 | 32500 | 2211 |
| 532 | 20230804 | 103500 | 12997085850 | 32550 | 32600 | 32650 | 32550 | 427 |
| 533 | 20230804 | 103400 | 12983168550 | 32650 | 32600 | 32650 | 32550 | 1047 |
| 534 | 20230804 | 103300 | 12949017500 | 32650 | 32600 | 32650 | 32600 | 1155 |
| 535 | 20230804 | 103200 | 12911358050 | 32650 | 32650 | 32700 | 32600 | 2621 |
| 536 | 20230804 | 103100 | 12825794800 | 32650 | 32700 | 32700 | 32600 | 1634 |
| 537 | 20230804 | 103000 | 12772449200 | 32700 | 32550 | 32700 | 32550 | 2102 |
| 538 | 20230804 | 102900 | 12703873200 | 32550 | 32600 | 32600 | 32550 | 931 |
| 539 | 20230804 | 102800 | 12673557650 | 32600 | 32550 | 32650 | 32550 | 4283 |
| 540 | 20230804 | 102700 | 12533867150 | 32600 | 32500 | 32600 | 32450 | 1009 |
| 541 | 20230804 | 102600 | 12501044850 | 32500 | 32450 | 32550 | 32450 | 2058 |
| 542 | 20230804 | 102500 | 12434217800 | 32450 | 32550 | 32600 | 32450 | 1499 |
| 543 | 20230804 | 102400 | 12385515500 | 32500 | 32650 | 32650 | 32500 | 2641 |
| 544 | 20230804 | 102300 | 12299528550 | 32650 | 32650 | 32750 | 32550 | 6186 |
| 545 | 20230804 | 102200 | 12097471300 | 32650 | 32400 | 32700 | 32350 | 8852 |
| 546 | 20230804 | 102100 | 11809215300 | 32450 | 32300 | 32450 | 32250 | 4029 |
| 547 | 20230804 | 102000 | 11678806650 | 32300 | 32350 | 32400 | 32300 | 412 |
| 548 | 20230804 | 101900 | 11665492350 | 32350 | 32200 | 32400 | 32150 | 1719 |
| 549 | 20230804 | 101800 | 11609941350 | 32200 | 32250 | 32300 | 32150 | 1429 |
| 550 | 20230804 | 101700 | 11563890600 | 32300 | 32200 | 32300 | 32200 | 477 |
| 551 | 20230804 | 101600 | 11548495100 | 32200 | 32150 | 32250 | 32100 | 1799 |
| 552 | 20230804 | 101500 | 11490627850 | 32150 | 32250 | 32250 | 32150 | 2946 |
| 553 | 20230804 | 101400 | 11395830350 | 32250 | 32200 | 32250 | 32200 | 566 |
| 554 | 20230804 | 101300 | 11377585600 | 32300 | 32300 | 32350 | 32200 | 1631 |
| 555 | 20230804 | 101200 | 11324952050 | 32350 | 32400 | 32400 | 32300 | 1045 |
| 556 | 20230804 | 101100 | 11291136200 | 32400 | 32350 | 32400 | 32300 | 947 |
| 557 | 20230804 | 101000 | 11260480850 | 32350 | 32350 | 32400 | 32350 | 1343 |
| 558 | 20230804 | 100900 | 11217001200 | 32350 | 32400 | 32450 | 32350 | 936 |
| 559 | 20230804 | 100800 | 11186668700 | 32400 | 32450 | 32450 | 32400 | 263 |
| 560 | 20230804 | 100700 | 11178135850 | 32450 | 32400 | 32450 | 32350 | 2284 |
| 561 | 20230804 | 100600 | 11104201550 | 32450 | 32400 | 32450 | 32400 | 886 |
| 562 | 20230804 | 100500 | 11075487300 | 32400 | 32350 | 32400 | 32350 | 1321 |
| 563 | 20230804 | 100400 | 11032690900 | 32400 | 32250 | 32400 | 32250 | 1529 |
| 564 | 20230804 | 100300 | 10983291500 | 32250 | 32250 | 32300 | 32250 | 101 |
| 565 | 20230804 | 100200 | 10980031450 | 32300 | 32300 | 32300 | 32250 | 676 |
| 566 | 20230804 | 100100 | 10958211100 | 32300 | 32250 | 32300 | 32250 | 1023 |
| 567 | 20230804 | 100000 | 10925190900 | 32250 | 32350 | 32350 | 32150 | 2324 |
| 568 | 20230804 | 095900 | 10850276050 | 32300 | 32300 | 32350 | 32300 | 1756 |
| 569 | 20230804 | 095800 | 10793536350 | 32350 | 32300 | 32350 | 32300 | 290 |
| 570 | 20230804 | 095700 | 10784157200 | 32350 | 32250 | 32400 | 32250 | 905 |
| 571 | 20230804 | 095600 | 10754887250 | 32250 | 32100 | 32300 | 32100 | 3863 |
| 572 | 20230804 | 095500 | 10630653150 | 32150 | 32150 | 32200 | 32000 | 9090 |
| 573 | 20230804 | 095400 | 10339054900 | 32200 | 32200 | 32250 | 32150 | 3517 |
| 574 | 20230804 | 095300 | 10225855900 | 32200 | 32400 | 32400 | 32150 | 6621 |
| 575 | 20230804 | 095200 | 10012296550 | 32400 | 32350 | 32400 | 32300 | 2529 |
| 576 | 20230804 | 095100 | 9930505350 | 32350 | 32350 | 32350 | 32250 | 1499 |
| 577 | 20230804 | 095000 | 9882088850 | 32300 | 32400 | 32450 | 32250 | 7885 |
| 578 | 20230804 | 094900 | 9627105400 | 32450 | 32500 | 32550 | 32400 | 5877 |
| 579 | 20230804 | 094800 | 9436264200 | 32550 | 32650 | 32700 | 32500 | 5945 |
| 580 | 20230804 | 094700 | 9242646700 | 32600 | 32700 | 32700 | 32600 | 1432 |
| 581 | 20230804 | 094600 | 9195894100 | 32650 | 32700 | 32750 | 32650 | 3054 |
| 582 | 20230804 | 094500 | 9096114600 | 32650 | 32600 | 32700 | 32550 | 5014 |
| 583 | 20230804 | 094400 | 8932572300 | 32550 | 32600 | 32650 | 32550 | 3322 |
| 584 | 20230804 | 094300 | 8824311200 | 32600 | 32700 | 32750 | 32600 | 3386 |
| 585 | 20230804 | 094200 | 8713771150 | 32750 | 32700 | 32750 | 32650 | 6154 |
| 586 | 20230804 | 094100 | 8512631800 | 32700 | 32800 | 32850 | 32700 | 3793 |
| 587 | 20230804 | 094000 | 8388345700 | 32800 | 32800 | 32850 | 32800 | 2928 |
| 588 | 20230804 | 093900 | 8292258350 | 32850 | 32850 | 32900 | 32800 | 11792 |
| 589 | 20230804 | 093800 | 7904900000 | 32850 | 32850 | 32900 | 32800 | 7219 |
| 590 | 20230804 | 093700 | 7667729400 | 32850 | 32750 | 32850 | 32750 | 2835 |
| 591 | 20230804 | 093600 | 7574772950 | 32700 | 32650 | 32750 | 32600 | 6435 |
| 592 | 20230804 | 093500 | 7364506900 | 32650 | 32750 | 32800 | 32650 | 5789 |
| 593 | 20230804 | 093400 | 7175041050 | 32750 | 32800 | 32850 | 32750 | 4078 |
| 594 | 20230804 | 093300 | 7041292200 | 32800 | 32900 | 32950 | 32800 | 5553 |
| 595 | 20230804 | 093200 | 6858728950 | 32900 | 32900 | 32900 | 32850 | 8821 |
| 596 | 20230804 | 093100 | 6568535150 | 32850 | 32700 | 32900 | 32700 | 5803 |
| 597 | 20230804 | 093000 | 6378520700 | 32750 | 32900 | 32900 | 32700 | 7180 |
| 598 | 20230804 | 092900 | 6142819350 | 32850 | 32900 | 32950 | 32850 | 11899 |
| 599 | 20230804 | 092800 | 5751401650 | 32900 | 32850 | 33000 | 32800 | 30482 |
| 600 | 20230804 | 092700 | 4747960900 | 32850 | 32750 | 32850 | 32700 | 7714 |
| 601 | 20230804 | 092600 | 4495065100 | 32750 | 32600 | 32750 | 32600 | 12149 |
| 602 | 20230804 | 092500 | 4097839950 | 32650 | 32450 | 32650 | 32400 | 11065 |
| 603 | 20230804 | 092400 | 3737820150 | 32450 | 32500 | 32500 | 32450 | 1654 |
| 604 | 20230804 | 092300 | 3684089200 | 32500 | 32450 | 32500 | 32400 | 1544 |
| 605 | 20230804 | 092200 | 3633997900 | 32450 | 32500 | 32500 | 32400 | 1281 |
| 606 | 20230804 | 092100 | 3592428850 | 32500 | 32500 | 32500 | 32450 | 1793 |
| 607 | 20230804 | 092000 | 3534221550 | 32450 | 32350 | 32500 | 32350 | 850 |
| 608 | 20230804 | 091900 | 3506644850 | 32450 | 32500 | 32550 | 32350 | 4972 |
| 609 | 20230804 | 091800 | 3345063850 | 32500 | 32450 | 32550 | 32450 | 3029 |
| 610 | 20230804 | 091700 | 3246598650 | 32550 | 32350 | 32550 | 32300 | 4422 |
| 611 | 20230804 | 091600 | 3103258700 | 32300 | 32350 | 32350 | 32250 | 1223 |
| 612 | 20230804 | 091500 | 3063751750 | 32300 | 32300 | 32350 | 32250 | 2931 |
| 613 | 20230804 | 091400 | 2969098150 | 32300 | 32450 | 32450 | 32250 | 2935 |
| 614 | 20230804 | 091300 | 2874154350 | 32450 | 32500 | 32550 | 32400 | 3581 |
| 615 | 20230804 | 091200 | 2757818000 | 32500 | 32650 | 32650 | 32500 | 5855 |
| 616 | 20230804 | 091100 | 2566974350 | 32650 | 32450 | 32700 | 32400 | 17114 |
| 617 | 20230804 | 091000 | 2010792250 | 32450 | 32200 | 32450 | 32200 | 11534 |
| 618 | 20230804 | 090900 | 1637611900 | 32200 | 32250 | 32250 | 32150 | 5994 |
| 619 | 20230804 | 090800 | 1444438900 | 32250 | 32250 | 32300 | 32050 | 4617 |
| 620 | 20230804 | 090700 | 1295943500 | 32250 | 32050 | 32350 | 32000 | 5604 |
| 621 | 20230804 | 090600 | 1115491300 | 32050 | 31700 | 32050 | 31650 | 5415 |
| 622 | 20230804 | 090500 | 942853900 | 31700 | 31900 | 31950 | 31650 | 2344 |
| 623 | 20230804 | 090400 | 868326650 | 31900 | 32000 | 32000 | 31900 | 1250 |
| 624 | 20230804 | 090300 | 828421300 | 32000 | 32050 | 32050 | 31900 | 4190 |
| 625 | 20230804 | 090200 | 694295450 | 32050 | 31600 | 32050 | 31550 | 2765 |
| 626 | 20230804 | 090100 | 606273600 | 31600 | 31850 | 31850 | 31500 | 7427 |
| 627 | 20230804 | 090000 | 371291700 | 31850 | 31850 | 32000 | 31800 | 11033 |