30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 3 | 20230804 | 183100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20230804 | 183000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20230804 | 182900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20230804 | 182800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20230804 | 182700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20230804 | 182600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20230804 | 182500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20230804 | 182400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20230804 | 182300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20230804 | 182200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20230804 | 182100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20230804 | 182000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20230804 | 181900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20230804 | 181800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20230804 | 181700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20230804 | 181600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20230804 | 181500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20230804 | 181400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20230804 | 181300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20230804 | 181200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20230804 | 181100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20230804 | 181000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20230804 | 180900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20230804 | 180800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20230804 | 180700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20230804 | 180600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20230804 | 180500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20230804 | 180400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20230804 | 180300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20230804 | 180200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 33 | 20230804 | 180100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20230804 | 180000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20230804 | 175900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20230804 | 175800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20230804 | 175700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20230804 | 175600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20230804 | 175500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20230804 | 175400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20230804 | 175300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20230804 | 175200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20230804 | 175100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20230804 | 175000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20230804 | 174900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20230804 | 174800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20230804 | 174700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20230804 | 174600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20230804 | 174500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20230804 | 174400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20230804 | 174300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20230804 | 174200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20230804 | 174100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20230804 | 174000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20230804 | 173900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20230804 | 173800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20230804 | 173700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20230804 | 173600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20230804 | 173500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20230804 | 173400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20230804 | 173300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20230804 | 173200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 63 | 20230804 | 173100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20230804 | 173000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20230804 | 172900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20230804 | 172800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20230804 | 172700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20230804 | 172600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20230804 | 172500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20230804 | 172400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20230804 | 172300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20230804 | 172200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20230804 | 172100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20230804 | 172000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20230804 | 171900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20230804 | 171800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20230804 | 171700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20230804 | 171600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20230804 | 171500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20230804 | 171400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20230804 | 171300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20230804 | 171200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20230804 | 171100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20230804 | 171000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20230804 | 170900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20230804 | 170800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20230804 | 170700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20230804 | 170600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20230804 | 170500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20230804 | 170400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20230804 | 170300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20230804 | 170200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 93 | 20230804 | 170100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20230804 | 170000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20230804 | 165900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20230804 | 165800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20230804 | 165700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20230804 | 165600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20230804 | 165500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20230804 | 165400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20230804 | 165300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20230804 | 165200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20230804 | 165100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20230804 | 165000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20230804 | 164900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20230804 | 164800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20230804 | 164700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20230804 | 164600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20230804 | 164500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20230804 | 164400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20230804 | 164300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20230804 | 164200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20230804 | 164100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20230804 | 164000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20230804 | 163900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20230804 | 163800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20230804 | 163700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20230804 | 163600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20230804 | 163500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20230804 | 163400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20230804 | 163300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20230804 | 163200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 123 | 20230804 | 163100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20230804 | 163000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20230804 | 162900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20230804 | 162800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20230804 | 162700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20230804 | 162600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20230804 | 162500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20230804 | 162400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20230804 | 162300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20230804 | 162200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20230804 | 162100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20230804 | 162000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20230804 | 161900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20230804 | 161800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20230804 | 161700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20230804 | 161600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20230804 | 161500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20230804 | 161400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20230804 | 161300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20230804 | 161200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20230804 | 161100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20230804 | 161000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20230804 | 160900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20230804 | 160800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20230804 | 160700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20230804 | 160600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20230804 | 160500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20230804 | 160400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20230804 | 160300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20230804 | 160200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 153 | 20230804 | 160100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20230804 | 160000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20230804 | 155900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20230804 | 155800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20230804 | 155700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20230804 | 155600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20230804 | 155500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20230804 | 155400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20230804 | 155300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20230804 | 155200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20230804 | 155100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20230804 | 155000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20230804 | 154900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20230804 | 154800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20230804 | 154700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20230804 | 154600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20230804 | 154500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20230804 | 154400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20230804 | 154300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20230804 | 154200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20230804 | 154100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20230804 | 154000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20230804 | 153900 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20230804 | 153800 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20230804 | 153700 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20230804 | 153600 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20230804 | 153500 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20230804 | 153400 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20230804 | 153300 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20230804 | 153200 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 183 | 20230804 | 153100 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20230804 | 153000 | 7378590900 | 36550 | 36550 | 36550 | 36550 | 1905 |
| 185 | 20230804 | 152900 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20230804 | 152800 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20230804 | 152700 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20230804 | 152600 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20230804 | 152500 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20230804 | 152400 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20230804 | 152300 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20230804 | 152200 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230804 | 152100 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230804 | 152000 | 7308963150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230804 | 151900 | 7308963150 | 36550 | 36450 | 36550 | 36400 | 655 |
| 196 | 20230804 | 151800 | 7285069350 | 36450 | 36500 | 36550 | 36450 | 997 |
| 197 | 20230804 | 151700 | 7248679850 | 36450 | 36550 | 36550 | 36450 | 1504 |
| 198 | 20230804 | 151600 | 7193795550 | 36550 | 36550 | 36550 | 36500 | 243 |
| 199 | 20230804 | 151500 | 7184914400 | 36550 | 36500 | 36550 | 36500 | 164 |
| 200 | 20230804 | 151400 | 7178926500 | 36500 | 36450 | 36550 | 36450 | 211 |
| 201 | 20230804 | 151300 | 7171224750 | 36500 | 36500 | 36500 | 36450 | 37 |
| 202 | 20230804 | 151200 | 7169874350 | 36500 | 36500 | 36550 | 36500 | 1498 |
| 203 | 20230804 | 151100 | 7115197300 | 36500 | 36500 | 36500 | 36400 | 304 |
| 204 | 20230804 | 151000 | 7104119200 | 36500 | 36400 | 36500 | 36400 | 320 |
| 205 | 20230804 | 150900 | 7092454350 | 36400 | 36400 | 36450 | 36400 | 220 |
| 206 | 20230804 | 150800 | 7084446000 | 36400 | 36350 | 36400 | 36350 | 250 |
| 207 | 20230804 | 150700 | 7075353750 | 36350 | 36400 | 36400 | 36300 | 28 |
| 208 | 20230804 | 150600 | 7074336950 | 36300 | 36300 | 36400 | 36300 | 270 |
| 209 | 20230804 | 150500 | 7064527200 | 36350 | 36400 | 36400 | 36300 | 1017 |
| 210 | 20230804 | 150400 | 7027559400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20230804 | 150300 | 7027559400 | 36350 | 36400 | 36400 | 36350 | 551 |
| 212 | 20230804 | 150200 | 7007519150 | 36450 | 36400 | 36450 | 36400 | 49 |
| 213 | 20230804 | 150100 | 7005734150 | 36400 | 36450 | 36450 | 36400 | 139 |
| 214 | 20230804 | 150000 | 7000672600 | 36450 | 36400 | 36450 | 36350 | 716 |
| 215 | 20230804 | 145900 | 6974611700 | 36350 | 36400 | 36400 | 36350 | 509 |
| 216 | 20230804 | 145800 | 6956092000 | 36400 | 36400 | 36400 | 36400 | 5 |
| 217 | 20230804 | 145700 | 6955910000 | 36400 | 36400 | 36400 | 36350 | 127 |
| 218 | 20230804 | 145600 | 6951290050 | 36400 | 36450 | 36450 | 36400 | 540 |
| 219 | 20230804 | 145500 | 6931620750 | 36450 | 36550 | 36550 | 36450 | 1231 |
| 220 | 20230804 | 145400 | 6886672300 | 36550 | 36600 | 36600 | 36550 | 113 |
| 221 | 20230804 | 145300 | 6882538050 | 36550 | 36550 | 36550 | 36550 | 110 |
| 222 | 20230804 | 145200 | 6878517550 | 36550 | 36600 | 36600 | 36550 | 734 |
| 223 | 20230804 | 145100 | 6851653200 | 36600 | 36550 | 36600 | 36550 | 330 |
| 224 | 20230804 | 145000 | 6839590500 | 36600 | 36500 | 36600 | 36500 | 1410 |
| 225 | 20230804 | 144900 | 6788055450 | 36550 | 36550 | 36550 | 36500 | 58 |
| 226 | 20230804 | 144800 | 6785935750 | 36500 | 36500 | 36550 | 36450 | 474 |
| 227 | 20230804 | 144700 | 6768635050 | 36500 | 36550 | 36550 | 36500 | 324 |
| 228 | 20230804 | 144600 | 6756808550 | 36500 | 36500 | 36550 | 36500 | 209 |
| 229 | 20230804 | 144500 | 6749174250 | 36500 | 36400 | 36500 | 36400 | 792 |
| 230 | 20230804 | 144400 | 6720271950 | 36450 | 36400 | 36450 | 36400 | 64 |
| 231 | 20230804 | 144300 | 6717941950 | 36400 | 36450 | 36450 | 36400 | 32 |
| 232 | 20230804 | 144200 | 6716775600 | 36450 | 36450 | 36450 | 36400 | 215 |
| 233 | 20230804 | 144100 | 6708939650 | 36400 | 36350 | 36400 | 36350 | 110 |
| 234 | 20230804 | 144000 | 6704935750 | 36400 | 36350 | 36400 | 36350 | 6 |
| 235 | 20230804 | 143900 | 6704717400 | 36400 | 36350 | 36400 | 36350 | 62 |
| 236 | 20230804 | 143800 | 6702461100 | 36400 | 36450 | 36450 | 36400 | 56 |
| 237 | 20230804 | 143700 | 6700422550 | 36450 | 36500 | 36500 | 36400 | 124 |
| 238 | 20230804 | 143600 | 6695903200 | 36500 | 36400 | 36500 | 36400 | 135 |
| 239 | 20230804 | 143500 | 6690985350 | 36350 | 36400 | 36400 | 36350 | 341 |
| 240 | 20230804 | 143400 | 6678573500 | 36350 | 36350 | 36350 | 36350 | 54 |
| 241 | 20230804 | 143300 | 6676610600 | 36400 | 36350 | 36400 | 36350 | 43 |
| 242 | 20230804 | 143200 | 6675047500 | 36350 | 36250 | 36400 | 36250 | 764 |
| 243 | 20230804 | 143100 | 6647337600 | 36250 | 36150 | 36250 | 36100 | 165 |
| 244 | 20230804 | 143000 | 6641368650 | 36100 | 36100 | 36150 | 36050 | 103 |
| 245 | 20230804 | 142900 | 6637649200 | 36100 | 36150 | 36150 | 36100 | 606 |
| 246 | 20230804 | 142800 | 6615767550 | 36150 | 36200 | 36200 | 36100 | 3948 |
| 247 | 20230804 | 142700 | 6473084850 | 36200 | 36150 | 36250 | 36150 | 921 |
| 248 | 20230804 | 142600 | 6439738000 | 36150 | 36150 | 36150 | 36100 | 617 |
| 249 | 20230804 | 142500 | 6417435400 | 36200 | 36200 | 36250 | 36150 | 770 |
| 250 | 20230804 | 142400 | 6389567350 | 36250 | 36250 | 36250 | 36200 | 1175 |
| 251 | 20230804 | 142300 | 6347032200 | 36250 | 36150 | 36300 | 36100 | 882 |
| 252 | 20230804 | 142200 | 6315137350 | 36150 | 36150 | 36200 | 36150 | 978 |
| 253 | 20230804 | 142100 | 6279782600 | 36150 | 36200 | 36250 | 36150 | 1275 |
| 254 | 20230804 | 142000 | 6233622550 | 36200 | 36250 | 36250 | 36200 | 1079 |
| 255 | 20230804 | 141900 | 6194528100 | 36250 | 36250 | 36400 | 36200 | 648 |
| 256 | 20230804 | 141800 | 6171030650 | 36250 | 36250 | 36250 | 36200 | 776 |
| 257 | 20230804 | 141700 | 6142934600 | 36200 | 36250 | 36300 | 36200 | 855 |
| 258 | 20230804 | 141600 | 6111938800 | 36300 | 36350 | 36350 | 36250 | 557 |
| 259 | 20230804 | 141500 | 6091710950 | 36350 | 36450 | 36500 | 36350 | 781 |
| 260 | 20230804 | 141400 | 6063312100 | 36500 | 36450 | 36500 | 36350 | 621 |
| 261 | 20230804 | 141300 | 6040704150 | 36450 | 36450 | 36450 | 36400 | 408 |
| 262 | 20230804 | 141200 | 6025843500 | 36500 | 36500 | 36500 | 36450 | 254 |
| 263 | 20230804 | 141100 | 6016577650 | 36550 | 36550 | 36600 | 36550 | 716 |
| 264 | 20230804 | 141000 | 5990402800 | 36600 | 36550 | 36600 | 36550 | 166 |
| 265 | 20230804 | 140900 | 5984329750 | 36550 | 36500 | 36600 | 36500 | 1376 |
| 266 | 20230804 | 140800 | 5934060800 | 36500 | 36450 | 36500 | 36450 | 94 |
| 267 | 20230804 | 140700 | 5930630950 | 36450 | 36400 | 36500 | 36400 | 431 |
| 268 | 20230804 | 140600 | 5914920400 | 36450 | 36400 | 36450 | 36400 | 869 |
| 269 | 20230804 | 140500 | 5883248650 | 36400 | 36400 | 36400 | 36400 | 10 |
| 270 | 20230804 | 140400 | 5882884650 | 36400 | 36400 | 36450 | 36400 | 54 |
| 271 | 20230804 | 140300 | 5880918950 | 36450 | 36400 | 36450 | 36400 | 10 |
| 272 | 20230804 | 140200 | 5880554500 | 36400 | 36400 | 36450 | 36400 | 83 |
| 273 | 20230804 | 140100 | 5877529250 | 36450 | 36400 | 36450 | 36400 | 580 |
| 274 | 20230804 | 140000 | 5856417200 | 36400 | 36450 | 36450 | 36400 | 100 |
| 275 | 20230804 | 135900 | 5852773500 | 36400 | 36350 | 36400 | 36350 | 60 |
| 276 | 20230804 | 135800 | 5850590150 | 36400 | 36350 | 36400 | 36350 | 18 |
| 277 | 20230804 | 135700 | 5849935400 | 36350 | 36350 | 36350 | 36350 | 1 |
| 278 | 20230804 | 135600 | 5849899050 | 36350 | 36400 | 36400 | 36350 | 15 |
| 279 | 20230804 | 135500 | 5849353100 | 36350 | 36300 | 36400 | 36300 | 365 |
| 280 | 20230804 | 135400 | 5836085350 | 36350 | 36350 | 36350 | 36350 | 178 |
| 281 | 20230804 | 135300 | 5829615050 | 36350 | 36400 | 36400 | 36350 | 145 |
| 282 | 20230804 | 135200 | 5824344200 | 36400 | 36350 | 36400 | 36350 | 462 |
| 283 | 20230804 | 135100 | 5807527600 | 36350 | 36350 | 36350 | 36350 | 197 |
| 284 | 20230804 | 135000 | 5800366650 | 36350 | 36400 | 36400 | 36350 | 5 |
| 285 | 20230804 | 134900 | 5800184750 | 36350 | 36300 | 36350 | 36300 | 80 |
| 286 | 20230804 | 134800 | 5797276950 | 36300 | 36300 | 36350 | 36250 | 43 |
| 287 | 20230804 | 134700 | 5795715950 | 36300 | 36300 | 36300 | 36250 | 68 |
| 288 | 20230804 | 134600 | 5793247600 | 36300 | 36250 | 36300 | 36250 | 18 |
| 289 | 20230804 | 134500 | 5792594650 | 36250 | 36300 | 36350 | 36250 | 495 |
| 290 | 20230804 | 134400 | 5774650200 | 36250 | 36250 | 36250 | 36250 | 1 |
| 291 | 20230804 | 134300 | 5774613950 | 36350 | 36300 | 36350 | 36300 | 43 |
| 292 | 20230804 | 134200 | 5773052450 | 36350 | 36250 | 36350 | 36250 | 150 |
| 293 | 20230804 | 134100 | 5767602350 | 36300 | 36300 | 36300 | 36250 | 237 |
| 294 | 20230804 | 134000 | 5759010450 | 36300 | 36300 | 36300 | 36250 | 250 |
| 295 | 20230804 | 133900 | 5749935500 | 36300 | 36350 | 36350 | 36300 | 54 |
| 296 | 20230804 | 133800 | 5747975150 | 36300 | 36300 | 36350 | 36300 | 453 |
| 297 | 20230804 | 133700 | 5731529650 | 36300 | 36300 | 36300 | 36300 | 258 |
| 298 | 20230804 | 133600 | 5722164250 | 36350 | 36350 | 36350 | 36350 | 66 |
| 299 | 20230804 | 133500 | 5719765150 | 36350 | 36350 | 36350 | 36350 | 243 |
| 300 | 20230804 | 133400 | 5710932100 | 36350 | 36400 | 36400 | 36350 | 145 |
| 301 | 20230804 | 133300 | 5705658700 | 36400 | 36400 | 36400 | 36350 | 369 |
| 302 | 20230804 | 133200 | 5692245200 | 36350 | 36400 | 36450 | 36350 | 134 |
| 303 | 20230804 | 133100 | 5687368600 | 36450 | 36450 | 36450 | 36450 | 905 |
| 304 | 20230804 | 133000 | 5654381350 | 36400 | 36450 | 36450 | 36400 | 92 |
| 305 | 20230804 | 132900 | 5651028100 | 36450 | 36450 | 36450 | 36450 | 1 |
| 306 | 20230804 | 132800 | 5650991650 | 36450 | 36450 | 36500 | 36450 | 6 |
| 307 | 20230804 | 132700 | 5650772750 | 36450 | 36400 | 36450 | 36400 | 8 |
| 308 | 20230804 | 132600 | 5650481200 | 36500 | 36450 | 36500 | 36450 | 9 |
| 309 | 20230804 | 132500 | 5650153000 | 36450 | 36400 | 36450 | 36350 | 63 |
| 310 | 20230804 | 132400 | 5647857500 | 36450 | 36450 | 36450 | 36350 | 143 |
| 311 | 20230804 | 132300 | 5642653350 | 36500 | 36400 | 36500 | 36400 | 129 |
| 312 | 20230804 | 132200 | 5637950550 | 36450 | 36350 | 36450 | 36350 | 127 |
| 313 | 20230804 | 132100 | 5633333450 | 36400 | 36450 | 36450 | 36400 | 35 |
| 314 | 20230804 | 132000 | 5632058050 | 36450 | 36350 | 36500 | 36350 | 77 |
| 315 | 20230804 | 131900 | 5629249300 | 36400 | 36450 | 36450 | 36400 | 90 |
| 316 | 20230804 | 131800 | 5625972700 | 36350 | 36400 | 36400 | 36350 | 161 |
| 317 | 20230804 | 131700 | 5620119050 | 36450 | 36450 | 36450 | 36450 | 3 |
| 318 | 20230804 | 131600 | 5620009700 | 36400 | 36400 | 36450 | 36400 | 10 |
| 319 | 20230804 | 131500 | 5619645450 | 36400 | 36400 | 36400 | 36400 | 9 |
| 320 | 20230804 | 131400 | 5619317850 | 36450 | 36400 | 36450 | 36350 | 106 |
| 321 | 20230804 | 131300 | 5615462950 | 36400 | 36400 | 36400 | 36350 | 50 |
| 322 | 20230804 | 131200 | 5613644850 | 36450 | 36400 | 36450 | 36400 | 61 |
| 323 | 20230804 | 131100 | 5611424350 | 36350 | 36400 | 36400 | 36350 | 36 |
| 324 | 20230804 | 131000 | 5610114000 | 36350 | 36400 | 36400 | 36350 | 144 |
| 325 | 20230804 | 130900 | 5604872450 | 36450 | 36500 | 36500 | 36400 | 77 |
| 326 | 20230804 | 130800 | 5602069050 | 36400 | 36450 | 36450 | 36400 | 422 |
| 327 | 20230804 | 130700 | 5586701100 | 36450 | 36450 | 36450 | 36450 | 21 |
| 328 | 20230804 | 130600 | 5585935650 | 36450 | 36500 | 36500 | 36450 | 32 |
| 329 | 20230804 | 130500 | 5584767750 | 36500 | 36450 | 36500 | 36450 | 161 |
| 330 | 20230804 | 130400 | 5578894800 | 36450 | 36400 | 36450 | 36400 | 20 |
| 331 | 20230804 | 130300 | 5578166650 | 36450 | 36400 | 36450 | 36400 | 211 |
| 332 | 20230804 | 130200 | 5570475900 | 36400 | 36350 | 36400 | 36350 | 145 |
| 333 | 20230804 | 130100 | 5565198600 | 36350 | 36350 | 36350 | 36350 | 2 |
| 334 | 20230804 | 130000 | 5565125900 | 36350 | 36350 | 36400 | 36300 | 74 |
| 335 | 20230804 | 125900 | 5562436000 | 36350 | 36350 | 36350 | 36350 | 20 |
| 336 | 20230804 | 125800 | 5561709000 | 36350 | 36300 | 36350 | 36300 | 18 |
| 337 | 20230804 | 125700 | 5561054850 | 36300 | 36300 | 36350 | 36300 | 4 |
| 338 | 20230804 | 125600 | 5560909550 | 36300 | 36300 | 36300 | 36300 | 1 |
| 339 | 20230804 | 125500 | 5560873250 | 36300 | 36400 | 36400 | 36300 | 18 |
| 340 | 20230804 | 125400 | 5560219400 | 36350 | 36350 | 36350 | 36300 | 156 |
| 341 | 20230804 | 125300 | 5554548850 | 36350 | 36350 | 36350 | 36350 | 123 |
| 342 | 20230804 | 125200 | 5550077800 | 36300 | 36300 | 36350 | 36300 | 67 |
| 343 | 20230804 | 125100 | 5547645600 | 36300 | 36350 | 36350 | 36300 | 12 |
| 344 | 20230804 | 125000 | 5547209500 | 36300 | 36350 | 36350 | 36300 | 115 |
| 345 | 20230804 | 124900 | 5543029300 | 36350 | 36350 | 36400 | 36350 | 83 |
| 346 | 20230804 | 124800 | 5540012100 | 36350 | 36350 | 36350 | 36350 | 108 |
| 347 | 20230804 | 124700 | 5536086300 | 36350 | 36350 | 36400 | 36350 | 77 |
| 348 | 20230804 | 124600 | 5533285600 | 36400 | 36350 | 36400 | 36350 | 8 |
| 349 | 20230804 | 124500 | 5532994700 | 36350 | 36350 | 36400 | 36350 | 19 |
| 350 | 20230804 | 124400 | 5532303400 | 36400 | 36350 | 36400 | 36350 | 41 |
| 351 | 20230804 | 124300 | 5530811100 | 36400 | 36400 | 36400 | 36400 | 10 |
| 352 | 20230804 | 124200 | 5530447100 | 36400 | 36450 | 36450 | 36400 | 8 |
| 353 | 20230804 | 124100 | 5530155550 | 36450 | 36500 | 36500 | 36450 | 14 |
| 354 | 20230804 | 124000 | 5529644600 | 36550 | 36450 | 36550 | 36450 | 126 |
| 355 | 20230804 | 123900 | 5525040950 | 36250 | 36450 | 36500 | 36250 | 190 |
| 356 | 20230804 | 123800 | 5518118600 | 36450 | 36450 | 36450 | 36450 | 3 |
| 357 | 20230804 | 123700 | 5518009250 | 36500 | 36400 | 36500 | 36350 | 404 |
| 358 | 20230804 | 123600 | 5503269000 | 36400 | 36250 | 36400 | 36250 | 364 |
| 359 | 20230804 | 123500 | 5490045550 | 36200 | 36150 | 36250 | 36150 | 1077 |
| 360 | 20230804 | 123400 | 5451055800 | 36150 | 36150 | 36200 | 36150 | 102 |
| 361 | 20230804 | 123300 | 5447363750 | 36150 | 36200 | 36200 | 36150 | 16 |
| 362 | 20230804 | 123200 | 5446784600 | 36200 | 36150 | 36200 | 36150 | 19 |
| 363 | 20230804 | 123100 | 5446096900 | 36200 | 36200 | 36200 | 36200 | 53 |
| 364 | 20230804 | 123000 | 5444178300 | 36200 | 36250 | 36250 | 36200 | 83 |
| 365 | 20230804 | 122900 | 5441173600 | 36250 | 36250 | 36250 | 36200 | 13 |
| 366 | 20230804 | 122800 | 5440702400 | 36200 | 36200 | 36250 | 36200 | 220 |
| 367 | 20230804 | 122700 | 5432737750 | 36150 | 36200 | 36200 | 36150 | 19 |
| 368 | 20230804 | 122600 | 5432050400 | 36150 | 36200 | 36200 | 36150 | 12 |
| 369 | 20230804 | 122500 | 5431616100 | 36200 | 36150 | 36200 | 36150 | 281 |
| 370 | 20230804 | 122400 | 5421453750 | 36150 | 36150 | 36200 | 36150 | 567 |
| 371 | 20230804 | 122300 | 5400955300 | 36150 | 36150 | 36200 | 36150 | 102 |
| 372 | 20230804 | 122200 | 5397267850 | 36150 | 36200 | 36200 | 36150 | 87 |
| 373 | 20230804 | 122100 | 5394121300 | 36200 | 36150 | 36200 | 36150 | 11 |
| 374 | 20230804 | 122000 | 5393723200 | 36200 | 36150 | 36200 | 36150 | 12 |
| 375 | 20230804 | 121900 | 5393288900 | 36200 | 36250 | 36250 | 36200 | 102 |
| 376 | 20230804 | 121800 | 5389596400 | 36200 | 36200 | 36250 | 36200 | 12 |
| 377 | 20230804 | 121700 | 5389161550 | 36200 | 36200 | 36250 | 36200 | 23 |
| 378 | 20230804 | 121600 | 5388328800 | 36150 | 36150 | 36250 | 36150 | 1245 |
| 379 | 20230804 | 121500 | 5343319750 | 36150 | 36200 | 36250 | 36150 | 1005 |
| 380 | 20230804 | 121400 | 5306939050 | 36250 | 36300 | 36300 | 36150 | 1776 |
| 381 | 20230804 | 121300 | 5242621650 | 36300 | 36350 | 36350 | 36300 | 93 |
| 382 | 20230804 | 121200 | 5239245650 | 36300 | 36300 | 36300 | 36300 | 52 |
| 383 | 20230804 | 121100 | 5237358050 | 36300 | 36300 | 36350 | 36300 | 14 |
| 384 | 20230804 | 121000 | 5236849600 | 36300 | 36250 | 36300 | 36250 | 114 |
| 385 | 20230804 | 120900 | 5232711450 | 36250 | 36250 | 36250 | 36250 | 17 |
| 386 | 20230804 | 120800 | 5232095200 | 36250 | 36300 | 36300 | 36250 | 125 |
| 387 | 20230804 | 120700 | 5227557800 | 36300 | 36300 | 36350 | 36250 | 387 |
| 388 | 20230804 | 120600 | 5213512800 | 36350 | 36350 | 36350 | 36300 | 12 |
| 389 | 20230804 | 120500 | 5213076650 | 36350 | 36400 | 36400 | 36300 | 998 |
| 390 | 20230804 | 120400 | 5176796700 | 36400 | 36400 | 36450 | 36400 | 18 |
| 391 | 20230804 | 120300 | 5176141150 | 36400 | 36500 | 36500 | 36400 | 110 |
| 392 | 20230804 | 120200 | 5172135750 | 36450 | 36400 | 36450 | 36400 | 63 |
| 393 | 20230804 | 120100 | 5169842400 | 36400 | 36400 | 36400 | 36400 | 1 |
| 394 | 20230804 | 120000 | 5169806000 | 36450 | 36400 | 36450 | 36400 | 62 |
| 395 | 20230804 | 115900 | 5167548800 | 36400 | 36350 | 36400 | 36350 | 44 |
| 396 | 20230804 | 115800 | 5165947950 | 36400 | 36400 | 36400 | 36350 | 304 |
| 397 | 20230804 | 115700 | 5154892400 | 36350 | 36450 | 36500 | 36350 | 131 |
| 398 | 20230804 | 115600 | 5150122350 | 36450 | 36400 | 36450 | 36400 | 137 |
| 399 | 20230804 | 115500 | 5145135400 | 36400 | 36400 | 36400 | 36400 | 13 |
| 400 | 20230804 | 115400 | 5144662200 | 36400 | 36400 | 36400 | 36350 | 36 |
| 401 | 20230804 | 115300 | 5143353300 | 36400 | 36350 | 36400 | 36350 | 61 |
| 402 | 20230804 | 115200 | 5141134550 | 36350 | 36350 | 36350 | 36350 | 19 |
| 403 | 20230804 | 115100 | 5140443900 | 36350 | 36400 | 36400 | 36350 | 66 |
| 404 | 20230804 | 115000 | 5138042150 | 36350 | 36350 | 36350 | 36350 | 2 |
| 405 | 20230804 | 114900 | 5137969450 | 36300 | 36450 | 36450 | 36300 | 412 |
| 406 | 20230804 | 114800 | 5122990450 | 36550 | 36500 | 36550 | 36400 | 79 |
| 407 | 20230804 | 114700 | 5120114300 | 36400 | 36400 | 36400 | 36350 | 54 |
| 408 | 20230804 | 114600 | 5118149900 | 36500 | 36450 | 36500 | 36450 | 201 |
| 409 | 20230804 | 114500 | 5110813500 | 36500 | 36450 | 36500 | 36350 | 109 |
| 410 | 20230804 | 114400 | 5106835350 | 36500 | 36350 | 36500 | 36350 | 214 |
| 411 | 20230804 | 114300 | 5099050600 | 36350 | 36400 | 36400 | 36350 | 40 |
| 412 | 20230804 | 114200 | 5097596500 | 36350 | 36400 | 36450 | 36350 | 28 |
| 413 | 20230804 | 114100 | 5096577150 | 36400 | 36400 | 36400 | 36400 | 1 |
| 414 | 20230804 | 114000 | 5096540750 | 36350 | 36450 | 36450 | 36350 | 61 |
| 415 | 20230804 | 113900 | 5094320100 | 36350 | 36350 | 36500 | 36350 | 137 |
| 416 | 20230804 | 113800 | 5089339700 | 36300 | 36300 | 36350 | 36250 | 301 |
| 417 | 20230804 | 113700 | 5078413500 | 36300 | 36350 | 36350 | 36300 | 47 |
| 418 | 20230804 | 113600 | 5076705850 | 36400 | 36400 | 36400 | 36400 | 53 |
| 419 | 20230804 | 113500 | 5074776650 | 36400 | 36350 | 36400 | 36250 | 634 |
| 420 | 20230804 | 113400 | 5051743600 | 36550 | 36300 | 36550 | 36300 | 1986 |
| 421 | 20230804 | 113300 | 4979499300 | 36350 | 36350 | 36350 | 36300 | 37 |
| 422 | 20230804 | 113200 | 4978154700 | 36300 | 36400 | 36400 | 36300 | 445 |
| 423 | 20230804 | 113100 | 4961983500 | 36500 | 36400 | 36500 | 36400 | 91 |
| 424 | 20230804 | 113000 | 4958670900 | 36450 | 36300 | 36450 | 36300 | 509 |
| 425 | 20230804 | 112900 | 4940160300 | 36300 | 36400 | 36400 | 36300 | 107 |
| 426 | 20230804 | 112800 | 4936270250 | 36400 | 36400 | 36400 | 36350 | 539 |
| 427 | 20230804 | 112700 | 4916676200 | 36400 | 36500 | 36500 | 36400 | 1131 |
| 428 | 20230804 | 112600 | 4875455100 | 36500 | 36500 | 36550 | 36500 | 257 |
| 429 | 20230804 | 112500 | 4866074350 | 36500 | 36600 | 36600 | 36500 | 2087 |
| 430 | 20230804 | 112400 | 4789875500 | 36650 | 36600 | 36700 | 36600 | 66 |
| 431 | 20230804 | 112300 | 4787454100 | 36600 | 36650 | 36650 | 36600 | 193 |
| 432 | 20230804 | 112200 | 4780389850 | 36600 | 36600 | 36600 | 36600 | 37 |
| 433 | 20230804 | 112100 | 4779035650 | 36600 | 36650 | 36650 | 36600 | 14 |
| 434 | 20230804 | 112000 | 4778523100 | 36650 | 36650 | 36650 | 36600 | 361 |
| 435 | 20230804 | 111900 | 4765300700 | 36650 | 36750 | 36800 | 36650 | 489 |
| 436 | 20230804 | 111800 | 4747307100 | 36800 | 36650 | 36800 | 36650 | 124 |
| 437 | 20230804 | 111700 | 4742751450 | 36700 | 36600 | 36700 | 36600 | 33 |
| 438 | 20230804 | 111600 | 4741540550 | 36600 | 36600 | 36650 | 36550 | 160 |
| 439 | 20230804 | 111500 | 4735687050 | 36550 | 36550 | 36600 | 36550 | 8 |
| 440 | 20230804 | 111400 | 4735394500 | 36600 | 36550 | 36600 | 36550 | 12 |
| 441 | 20230804 | 111300 | 4734955850 | 36600 | 36600 | 36600 | 36550 | 204 |
| 442 | 20230804 | 111200 | 4727494900 | 36600 | 36600 | 36700 | 36550 | 82 |
| 443 | 20230804 | 111100 | 4724492050 | 36550 | 36650 | 36650 | 36550 | 111 |
| 444 | 20230804 | 111000 | 4720431450 | 36650 | 36650 | 36650 | 36650 | 1 |
| 445 | 20230804 | 110900 | 4720394800 | 36750 | 36650 | 36800 | 36600 | 178 |
| 446 | 20230804 | 110800 | 4713864700 | 36650 | 36550 | 36650 | 36500 | 144 |
| 447 | 20230804 | 110700 | 4708599050 | 36550 | 36600 | 36600 | 36550 | 14 |
| 448 | 20230804 | 110600 | 4708087200 | 36600 | 36550 | 36600 | 36550 | 9 |
| 449 | 20230804 | 110500 | 4707757850 | 36600 | 36550 | 36600 | 36500 | 1034 |
| 450 | 20230804 | 110400 | 4670004100 | 36550 | 36650 | 36650 | 36500 | 433 |
| 451 | 20230804 | 110300 | 4654190050 | 36650 | 36650 | 36650 | 36550 | 358 |
| 452 | 20230804 | 110200 | 4641084850 | 36700 | 36750 | 36750 | 36700 | 610 |
| 453 | 20230804 | 110100 | 4618697700 | 36750 | 36800 | 36800 | 36750 | 12 |
| 454 | 20230804 | 110000 | 4618256550 | 36750 | 36800 | 36800 | 36750 | 21 |
| 455 | 20230804 | 105900 | 4617484300 | 36750 | 36700 | 36800 | 36700 | 181 |
| 456 | 20230804 | 105800 | 4610834550 | 36700 | 36750 | 36750 | 36700 | 316 |
| 457 | 20230804 | 105700 | 4599224350 | 36800 | 36750 | 36850 | 36750 | 173 |
| 458 | 20230804 | 105600 | 4592857700 | 36750 | 36750 | 36750 | 36750 | 774 |
| 459 | 20230804 | 105500 | 4564413200 | 36750 | 36850 | 36850 | 36750 | 662 |
| 460 | 20230804 | 105400 | 4540056750 | 36850 | 36850 | 36850 | 36850 | 122 |
| 461 | 20230804 | 105300 | 4535561050 | 36850 | 36700 | 36850 | 36700 | 375 |
| 462 | 20230804 | 105200 | 4521772550 | 36650 | 36650 | 36650 | 36650 | 45 |
| 463 | 20230804 | 105100 | 4520123300 | 36700 | 36700 | 36800 | 36650 | 268 |
| 464 | 20230804 | 105000 | 4510281700 | 36800 | 36850 | 36900 | 36800 | 1874 |
| 465 | 20230804 | 104900 | 4441288350 | 36900 | 37000 | 37000 | 36900 | 811 |
| 466 | 20230804 | 104800 | 4411316350 | 37000 | 36650 | 37050 | 36600 | 6733 |
| 467 | 20230804 | 104700 | 4163063500 | 36600 | 36500 | 36600 | 36500 | 455 |
| 468 | 20230804 | 104600 | 4146412350 | 36600 | 36450 | 36600 | 36450 | 714 |
| 469 | 20230804 | 104500 | 4120364000 | 36500 | 36450 | 36500 | 36450 | 243 |
| 470 | 20230804 | 104400 | 4111506600 | 36450 | 36450 | 36500 | 36450 | 243 |
| 471 | 20230804 | 104300 | 4102648750 | 36450 | 36450 | 36450 | 36450 | 19 |
| 472 | 20230804 | 104200 | 4101956200 | 36450 | 36500 | 36500 | 36450 | 35 |
| 473 | 20230804 | 104100 | 4100678850 | 36450 | 36450 | 36500 | 36450 | 16 |
| 474 | 20230804 | 104000 | 4100095050 | 36450 | 36500 | 36500 | 36450 | 44 |
| 475 | 20230804 | 103900 | 4098489350 | 36500 | 36550 | 36550 | 36500 | 210 |
| 476 | 20230804 | 103800 | 4090819950 | 36550 | 36500 | 36550 | 36500 | 13 |
| 477 | 20230804 | 103700 | 4090345400 | 36550 | 36500 | 36550 | 36500 | 254 |
| 478 | 20230804 | 103600 | 4081062550 | 36450 | 36500 | 36550 | 36350 | 886 |
| 479 | 20230804 | 103500 | 4048830600 | 36500 | 36400 | 36500 | 36400 | 627 |
| 480 | 20230804 | 103400 | 4025962000 | 36400 | 36400 | 36400 | 36400 | 4 |
| 481 | 20230804 | 103300 | 4025816400 | 36450 | 36400 | 36450 | 36400 | 89 |
| 482 | 20230804 | 103200 | 4022573650 | 36500 | 36450 | 36500 | 36450 | 3 |
| 483 | 20230804 | 103100 | 4022464200 | 36500 | 36500 | 36500 | 36450 | 96 |
| 484 | 20230804 | 103000 | 4018960250 | 36400 | 36150 | 36400 | 36100 | 3729 |
| 485 | 20230804 | 102900 | 3883420750 | 36150 | 36150 | 36200 | 36150 | 133 |
| 486 | 20230804 | 102800 | 3878611800 | 36250 | 36250 | 36250 | 36250 | 34 |
| 487 | 20230804 | 102700 | 3877379300 | 36250 | 36200 | 36250 | 36050 | 949 |
| 488 | 20230804 | 102600 | 3843098450 | 36200 | 36300 | 36300 | 36150 | 1303 |
| 489 | 20230804 | 102500 | 3795894650 | 36300 | 36300 | 36350 | 36300 | 118 |
| 490 | 20230804 | 102400 | 3791606650 | 36350 | 36400 | 36400 | 36300 | 10 |
| 491 | 20230804 | 102300 | 3791243150 | 36400 | 36500 | 36550 | 36400 | 922 |
| 492 | 20230804 | 102200 | 3757596650 | 36450 | 36450 | 36500 | 36450 | 11 |
| 493 | 20230804 | 102100 | 3757195550 | 36500 | 36400 | 36550 | 36400 | 107 |
| 494 | 20230804 | 102000 | 3753299900 | 36300 | 36250 | 36350 | 36250 | 445 |
| 495 | 20230804 | 101900 | 3737131450 | 36300 | 36200 | 36300 | 36150 | 855 |
| 496 | 20230804 | 101800 | 3706147700 | 36200 | 36250 | 36250 | 36200 | 328 |
| 497 | 20230804 | 101700 | 3694268750 | 36250 | 36300 | 36300 | 36250 | 45 |
| 498 | 20230804 | 101600 | 3692636800 | 36250 | 36250 | 36300 | 36250 | 84 |
| 499 | 20230804 | 101500 | 3689589650 | 36250 | 36250 | 36250 | 36200 | 190 |
| 500 | 20230804 | 101400 | 3682702200 | 36250 | 36250 | 36300 | 36200 | 673 |
| 501 | 20230804 | 101300 | 3658305900 | 36300 | 36250 | 36300 | 36250 | 212 |
| 502 | 20230804 | 101200 | 3650610450 | 36250 | 36250 | 36300 | 36200 | 764 |
| 503 | 20230804 | 101100 | 3622913450 | 36250 | 36300 | 36350 | 36250 | 123 |
| 504 | 20230804 | 101000 | 3618448550 | 36300 | 36350 | 36350 | 36300 | 161 |
| 505 | 20230804 | 100900 | 3612598150 | 36350 | 36400 | 36400 | 36350 | 425 |
| 506 | 20230804 | 100800 | 3597129500 | 36400 | 36400 | 36400 | 36350 | 32 |
| 507 | 20230804 | 100700 | 3595964750 | 36400 | 36550 | 36550 | 36350 | 1100 |
| 508 | 20230804 | 100600 | 3555823650 | 36500 | 36400 | 36500 | 36400 | 847 |
| 509 | 20230804 | 100500 | 3524940850 | 36450 | 36450 | 36450 | 36400 | 180 |
| 510 | 20230804 | 100400 | 3518385000 | 36450 | 36400 | 36450 | 36400 | 302 |
| 511 | 20230804 | 100300 | 3507391000 | 36400 | 36450 | 36450 | 36400 | 132 |
| 512 | 20230804 | 100200 | 3502579700 | 36350 | 36300 | 36400 | 36300 | 115 |
| 513 | 20230804 | 100100 | 3498400250 | 36300 | 36150 | 36300 | 36150 | 1228 |
| 514 | 20230804 | 100000 | 3453891600 | 36150 | 36250 | 36300 | 36050 | 3000 |
| 515 | 20230804 | 095900 | 3345457550 | 36250 | 36150 | 36250 | 36150 | 112 |
| 516 | 20230804 | 095800 | 3341408650 | 36150 | 36350 | 36350 | 36150 | 1088 |
| 517 | 20230804 | 095700 | 3302025500 | 36450 | 36300 | 36500 | 36250 | 59 |
| 518 | 20230804 | 095600 | 3299880550 | 36500 | 36250 | 36500 | 36250 | 145 |
| 519 | 20230804 | 095500 | 3294611000 | 36300 | 36250 | 36300 | 36250 | 1088 |
| 520 | 20230804 | 095400 | 3255168300 | 36300 | 36400 | 36400 | 36300 | 867 |
| 521 | 20230804 | 095300 | 3223673650 | 36400 | 36450 | 36500 | 36400 | 991 |
| 522 | 20230804 | 095200 | 3187577200 | 36450 | 36500 | 36500 | 36450 | 139 |
| 523 | 20230804 | 095100 | 3182510050 | 36500 | 36500 | 36550 | 36500 | 353 |
| 524 | 20230804 | 095000 | 3169625500 | 36550 | 36550 | 36550 | 36450 | 118 |
| 525 | 20230804 | 094900 | 3165317700 | 36500 | 36600 | 36600 | 36500 | 1438 |
| 526 | 20230804 | 094800 | 3112808050 | 36600 | 36650 | 36650 | 36600 | 181 |
| 527 | 20230804 | 094700 | 3106182900 | 36650 | 36700 | 36700 | 36550 | 13 |
| 528 | 20230804 | 094600 | 3105706150 | 36500 | 36750 | 36750 | 36500 | 2239 |
| 529 | 20230804 | 094500 | 3023614000 | 36700 | 36700 | 36750 | 36700 | 273 |
| 530 | 20230804 | 094400 | 3013588250 | 36600 | 36650 | 36700 | 36600 | 165 |
| 531 | 20230804 | 094300 | 3007534300 | 36600 | 36550 | 36700 | 36550 | 632 |
| 532 | 20230804 | 094200 | 2984375850 | 36550 | 36600 | 36600 | 36550 | 888 |
| 533 | 20230804 | 094100 | 2951903000 | 36600 | 36650 | 36650 | 36600 | 15 |
| 534 | 20230804 | 094000 | 2951353650 | 36600 | 36600 | 36600 | 36550 | 349 |
| 535 | 20230804 | 093900 | 2938595050 | 36600 | 36550 | 36650 | 36550 | 475 |
| 536 | 20230804 | 093800 | 2921225000 | 36550 | 36550 | 36600 | 36550 | 719 |
| 537 | 20230804 | 093700 | 2894945500 | 36450 | 36500 | 36550 | 36450 | 1727 |
| 538 | 20230804 | 093600 | 2831985800 | 36500 | 36450 | 36700 | 36450 | 799 |
| 539 | 20230804 | 093500 | 2802714000 | 36450 | 36350 | 36550 | 36350 | 1395 |
| 540 | 20230804 | 093400 | 2751914000 | 36350 | 36600 | 36600 | 36300 | 518 |
| 541 | 20230804 | 093300 | 2733079900 | 36700 | 36750 | 36800 | 36700 | 216 |
| 542 | 20230804 | 093200 | 2725141800 | 36700 | 36350 | 36700 | 36350 | 1482 |
| 543 | 20230804 | 093100 | 2670981200 | 36350 | 36400 | 36500 | 36350 | 14 |
| 544 | 20230804 | 093000 | 2670471100 | 36500 | 36400 | 36500 | 36250 | 333 |
| 545 | 20230804 | 092900 | 2658344800 | 36250 | 36300 | 36450 | 36250 | 1756 |
| 546 | 20230804 | 092800 | 2594610500 | 36300 | 36400 | 36400 | 36200 | 1625 |
| 547 | 20230804 | 092700 | 2535628750 | 36450 | 36400 | 36500 | 36400 | 156 |
| 548 | 20230804 | 092600 | 2529944750 | 36500 | 36550 | 36550 | 36350 | 137 |
| 549 | 20230804 | 092500 | 2524959100 | 36550 | 36600 | 36600 | 36350 | 543 |
| 550 | 20230804 | 092400 | 2505170350 | 36550 | 36550 | 36600 | 36500 | 486 |
| 551 | 20230804 | 092300 | 2487402400 | 36500 | 36150 | 36500 | 36150 | 2645 |
| 552 | 20230804 | 092200 | 2391059050 | 36300 | 36050 | 36300 | 36000 | 3140 |
| 553 | 20230804 | 092100 | 2277821200 | 36050 | 36150 | 36200 | 36000 | 5443 |
| 554 | 20230804 | 092000 | 2081469650 | 36150 | 36300 | 36300 | 36150 | 2386 |
| 555 | 20230804 | 091900 | 1995122050 | 36300 | 36250 | 36500 | 36250 | 2293 |
| 556 | 20230804 | 091800 | 1911747750 | 36350 | 36200 | 36350 | 36150 | 1161 |
| 557 | 20230804 | 091700 | 1869692800 | 36300 | 36600 | 36600 | 36150 | 7049 |
| 558 | 20230804 | 091600 | 1612634500 | 36650 | 36600 | 36650 | 36550 | 1283 |
| 559 | 20230804 | 091500 | 1565712900 | 36600 | 36700 | 36750 | 36550 | 2741 |
| 560 | 20230804 | 091400 | 1465397700 | 36750 | 36600 | 36800 | 36550 | 2702 |
| 561 | 20230804 | 091300 | 1366439150 | 36600 | 36800 | 36950 | 36500 | 2619 |
| 562 | 20230804 | 091200 | 1270462800 | 36800 | 36900 | 36900 | 36700 | 2582 |
| 563 | 20230804 | 091100 | 1175507350 | 36900 | 37000 | 37100 | 36900 | 714 |
| 564 | 20230804 | 091000 | 1149112300 | 37000 | 37250 | 37250 | 36800 | 1508 |
| 565 | 20230804 | 090900 | 1093401600 | 37050 | 36700 | 37300 | 36700 | 5162 |
| 566 | 20230804 | 090800 | 902128850 | 36700 | 36750 | 36750 | 36600 | 636 |
| 567 | 20230804 | 090700 | 878804450 | 36600 | 36750 | 36750 | 36550 | 3216 |
| 568 | 20230804 | 090600 | 761000500 | 36800 | 36950 | 37000 | 36800 | 3913 |
| 569 | 20230804 | 090500 | 616701550 | 36950 | 37000 | 37000 | 36850 | 761 |
| 570 | 20230804 | 090400 | 588566200 | 37050 | 36950 | 37050 | 36850 | 2892 |
| 571 | 20230804 | 090300 | 481730850 | 37000 | 37150 | 37150 | 36900 | 1945 |
| 572 | 20230804 | 090200 | 409756600 | 37150 | 37050 | 37250 | 37000 | 3039 |
| 573 | 20230804 | 090100 | 296882450 | 37100 | 37000 | 37150 | 36850 | 2189 |
| 574 | 20230804 | 090000 | 215715100 | 37000 | 36600 | 37150 | 36600 | 4975 |