32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 3 | 20230802 | 183500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20230802 | 183400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20230802 | 183300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20230802 | 183200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20230802 | 183100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20230802 | 183000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20230802 | 182900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20230802 | 182800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20230802 | 182700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20230802 | 182600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20230802 | 182500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20230802 | 182400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20230802 | 182300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20230802 | 182200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20230802 | 182100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20230802 | 182000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20230802 | 181900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20230802 | 181800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20230802 | 181700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20230802 | 181600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20230802 | 181500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20230802 | 181400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20230802 | 181300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20230802 | 181200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20230802 | 181100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20230802 | 181000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20230802 | 180900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20230802 | 180800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20230802 | 180700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20230802 | 180600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 33 | 20230802 | 180500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20230802 | 180400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20230802 | 180300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20230802 | 180200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20230802 | 180100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20230802 | 180000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20230802 | 175900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20230802 | 175800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20230802 | 175700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20230802 | 175600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20230802 | 175500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20230802 | 175400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20230802 | 175300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20230802 | 175200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20230802 | 175100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20230802 | 175000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20230802 | 174900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20230802 | 174800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20230802 | 174700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20230802 | 174600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20230802 | 174500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20230802 | 174400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20230802 | 174300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20230802 | 174200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20230802 | 174100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20230802 | 174000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20230802 | 173900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20230802 | 173800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20230802 | 173700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20230802 | 173600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 63 | 20230802 | 173500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20230802 | 173400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20230802 | 173300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20230802 | 173200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20230802 | 173100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20230802 | 173000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20230802 | 172900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20230802 | 172800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20230802 | 172700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20230802 | 172600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20230802 | 172500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20230802 | 172400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20230802 | 172300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20230802 | 172200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20230802 | 172100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20230802 | 172000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20230802 | 171900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20230802 | 171800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20230802 | 171700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20230802 | 171600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20230802 | 171500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20230802 | 171400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20230802 | 171300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20230802 | 171200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20230802 | 171100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20230802 | 171000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20230802 | 170900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20230802 | 170800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20230802 | 170700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20230802 | 170600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 93 | 20230802 | 170500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20230802 | 170400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20230802 | 170300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20230802 | 170200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20230802 | 170100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20230802 | 170000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20230802 | 165900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20230802 | 165800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20230802 | 165700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20230802 | 165600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20230802 | 165500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20230802 | 165400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20230802 | 165300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20230802 | 165200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20230802 | 165100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20230802 | 165000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20230802 | 164900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20230802 | 164800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20230802 | 164700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20230802 | 164600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20230802 | 164500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20230802 | 164400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20230802 | 164300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20230802 | 164200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20230802 | 164100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20230802 | 164000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20230802 | 163900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20230802 | 163800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20230802 | 163700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20230802 | 163600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 123 | 20230802 | 163500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20230802 | 163400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20230802 | 163300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20230802 | 163200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20230802 | 163100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20230802 | 163000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20230802 | 162900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20230802 | 162800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20230802 | 162700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20230802 | 162600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20230802 | 162500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20230802 | 162400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20230802 | 162300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20230802 | 162200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20230802 | 162100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20230802 | 162000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20230802 | 161900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20230802 | 161800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20230802 | 161700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20230802 | 161600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20230802 | 161500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20230802 | 161400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20230802 | 161300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20230802 | 161200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20230802 | 161100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20230802 | 161000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20230802 | 160900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20230802 | 160800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20230802 | 160700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20230802 | 160600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 153 | 20230802 | 160500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20230802 | 160400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20230802 | 160300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20230802 | 160200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20230802 | 160100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20230802 | 160000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20230802 | 155900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20230802 | 155800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20230802 | 155700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20230802 | 155600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20230802 | 155500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20230802 | 155400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20230802 | 155300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20230802 | 155200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20230802 | 155100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20230802 | 155000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20230802 | 154900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20230802 | 154800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20230802 | 154700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20230802 | 154600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20230802 | 154500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20230802 | 154400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20230802 | 154300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20230802 | 154200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20230802 | 154100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20230802 | 154000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20230802 | 153900 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20230802 | 153800 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20230802 | 153700 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20230802 | 153600 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 183 | 20230802 | 153500 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20230802 | 153400 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20230802 | 153300 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20230802 | 153200 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20230802 | 153100 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20230802 | 153000 | 43481379550 | 30350 | 30350 | 30350 | 30350 | 19265 |
| 189 | 20230802 | 152900 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20230802 | 152800 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20230802 | 152700 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20230802 | 152600 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20230802 | 152500 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20230802 | 152400 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20230802 | 152300 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20230802 | 152200 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20230802 | 152100 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20230802 | 152000 | 42896686800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20230802 | 151900 | 42896686800 | 30350 | 30300 | 30350 | 30250 | 3053 |
| 200 | 20230802 | 151800 | 42804115300 | 30250 | 30250 | 30300 | 30250 | 426 |
| 201 | 20230802 | 151700 | 42791222450 | 30300 | 30300 | 30350 | 30250 | 1680 |
| 202 | 20230802 | 151600 | 42740325800 | 30250 | 30350 | 30350 | 30250 | 1243 |
| 203 | 20230802 | 151500 | 42702685900 | 30350 | 30300 | 30350 | 30300 | 2074 |
| 204 | 20230802 | 151400 | 42639806000 | 30300 | 30300 | 30350 | 30300 | 1525 |
| 205 | 20230802 | 151300 | 42593541100 | 30300 | 30300 | 30350 | 30250 | 1589 |
| 206 | 20230802 | 151200 | 42545374500 | 30250 | 30300 | 30350 | 30250 | 1962 |
| 207 | 20230802 | 151100 | 42485926950 | 30250 | 30250 | 30300 | 30250 | 904 |
| 208 | 20230802 | 151000 | 42458546050 | 30250 | 30300 | 30300 | 30250 | 1575 |
| 209 | 20230802 | 150900 | 42410860200 | 30250 | 30250 | 30300 | 30250 | 1099 |
| 210 | 20230802 | 150800 | 42377593050 | 30250 | 30250 | 30300 | 30250 | 2203 |
| 211 | 20230802 | 150700 | 42310912200 | 30250 | 30300 | 30300 | 30250 | 645 |
| 212 | 20230802 | 150600 | 42291376150 | 30300 | 30350 | 30350 | 30250 | 1680 |
| 213 | 20230802 | 150500 | 42240521600 | 30350 | 30300 | 30350 | 30250 | 1080 |
| 214 | 20230802 | 150400 | 42207795650 | 30250 | 30250 | 30350 | 30250 | 2757 |
| 215 | 20230802 | 150300 | 42124345050 | 30300 | 30300 | 30350 | 30250 | 1676 |
| 216 | 20230802 | 150200 | 42073597450 | 30300 | 30250 | 30350 | 30250 | 1011 |
| 217 | 20230802 | 150100 | 42042961400 | 30250 | 30350 | 30350 | 30250 | 669 |
| 218 | 20230802 | 150000 | 42022681650 | 30350 | 30350 | 30400 | 30300 | 963 |
| 219 | 20230802 | 145900 | 41993445300 | 30400 | 30300 | 30400 | 30250 | 1127 |
| 220 | 20230802 | 145800 | 41959233250 | 30300 | 30350 | 30350 | 30200 | 1515 |
| 221 | 20230802 | 145700 | 41913346450 | 30300 | 30400 | 30400 | 30300 | 755 |
| 222 | 20230802 | 145600 | 41890427650 | 30350 | 30300 | 30400 | 30250 | 2297 |
| 223 | 20230802 | 145500 | 41820763050 | 30300 | 30300 | 30350 | 30200 | 1509 |
| 224 | 20230802 | 145400 | 41775077350 | 30300 | 30250 | 30350 | 30250 | 798 |
| 225 | 20230802 | 145300 | 41750911600 | 30300 | 30300 | 30300 | 30250 | 1500 |
| 226 | 20230802 | 145200 | 41705474900 | 30250 | 30350 | 30350 | 30250 | 846 |
| 227 | 20230802 | 145100 | 41679828600 | 30300 | 30300 | 30350 | 30250 | 1159 |
| 228 | 20230802 | 145000 | 41644717750 | 30250 | 30300 | 30300 | 30250 | 728 |
| 229 | 20230802 | 144900 | 41622663300 | 30300 | 30250 | 30300 | 30250 | 923 |
| 230 | 20230802 | 144800 | 41594707350 | 30250 | 30250 | 30300 | 30250 | 1056 |
| 231 | 20230802 | 144700 | 41562737550 | 30250 | 30250 | 30300 | 30250 | 988 |
| 232 | 20230802 | 144600 | 41532804750 | 30250 | 30250 | 30300 | 30250 | 2041 |
| 233 | 20230802 | 144500 | 41471052300 | 30300 | 30250 | 30300 | 30250 | 658 |
| 234 | 20230802 | 144400 | 41451124700 | 30250 | 30300 | 30350 | 30250 | 683 |
| 235 | 20230802 | 144300 | 41430427100 | 30300 | 30300 | 30300 | 30250 | 719 |
| 236 | 20230802 | 144200 | 41408649450 | 30300 | 30300 | 30300 | 30250 | 1609 |
| 237 | 20230802 | 144100 | 41359962300 | 30300 | 30300 | 30350 | 30250 | 553 |
| 238 | 20230802 | 144000 | 41343210650 | 30300 | 30300 | 30350 | 30300 | 751 |
| 239 | 20230802 | 143900 | 41320436700 | 30300 | 30350 | 30400 | 30300 | 610 |
| 240 | 20230802 | 143800 | 41301925400 | 30300 | 30250 | 30300 | 30250 | 955 |
| 241 | 20230802 | 143700 | 41272995200 | 30250 | 30250 | 30300 | 30250 | 449 |
| 242 | 20230802 | 143600 | 41259395200 | 30300 | 30300 | 30300 | 30250 | 395 |
| 243 | 20230802 | 143500 | 41247431250 | 30250 | 30400 | 30400 | 30250 | 650 |
| 244 | 20230802 | 143400 | 41227718200 | 30400 | 30300 | 30400 | 30250 | 2016 |
| 245 | 20230802 | 143300 | 41166577800 | 30300 | 30400 | 30400 | 30300 | 822 |
| 246 | 20230802 | 143200 | 41141649050 | 30400 | 30350 | 30400 | 30300 | 946 |
| 247 | 20230802 | 143100 | 41112939650 | 30300 | 30400 | 30400 | 30300 | 662 |
| 248 | 20230802 | 143000 | 41092841450 | 30350 | 30400 | 30400 | 30350 | 1498 |
| 249 | 20230802 | 142900 | 41047330000 | 30400 | 30450 | 30450 | 30350 | 1082 |
| 250 | 20230802 | 142800 | 41014433100 | 30400 | 30350 | 30500 | 30250 | 5912 |
| 251 | 20230802 | 142700 | 40834890000 | 30350 | 30250 | 30350 | 30250 | 3784 |
| 252 | 20230802 | 142600 | 40720310550 | 30300 | 30300 | 30300 | 30150 | 4251 |
| 253 | 20230802 | 142500 | 40591920550 | 30300 | 30300 | 30300 | 30250 | 542 |
| 254 | 20230802 | 142400 | 40575511250 | 30300 | 30300 | 30300 | 30250 | 719 |
| 255 | 20230802 | 142300 | 40553735300 | 30300 | 30250 | 30300 | 30200 | 2195 |
| 256 | 20230802 | 142200 | 40487323050 | 30200 | 30200 | 30250 | 30150 | 1268 |
| 257 | 20230802 | 142100 | 40449068050 | 30200 | 30250 | 30250 | 30150 | 1081 |
| 258 | 20230802 | 142000 | 40416412950 | 30150 | 30100 | 30250 | 30100 | 1937 |
| 259 | 20230802 | 141900 | 40357960850 | 30150 | 30150 | 30200 | 30100 | 2292 |
| 260 | 20230802 | 141800 | 40288857450 | 30150 | 30200 | 30250 | 30150 | 1507 |
| 261 | 20230802 | 141700 | 40243352650 | 30200 | 30300 | 30300 | 30150 | 1483 |
| 262 | 20230802 | 141600 | 40198599600 | 30300 | 30300 | 30350 | 30250 | 983 |
| 263 | 20230802 | 141500 | 40168823600 | 30300 | 30350 | 30450 | 30300 | 686 |
| 264 | 20230802 | 141400 | 40148020400 | 30300 | 30350 | 30400 | 30300 | 5217 |
| 265 | 20230802 | 141300 | 39989464600 | 30350 | 30400 | 30400 | 30350 | 336 |
| 266 | 20230802 | 141200 | 39979260750 | 30400 | 30300 | 30450 | 30300 | 6208 |
| 267 | 20230802 | 141100 | 39790625900 | 30300 | 30350 | 30400 | 30300 | 916 |
| 268 | 20230802 | 141000 | 39762819200 | 30350 | 30400 | 30400 | 30300 | 4328 |
| 269 | 20230802 | 140900 | 39631465450 | 30300 | 30350 | 30350 | 30300 | 791 |
| 270 | 20230802 | 140800 | 39607462450 | 30300 | 30300 | 30350 | 30250 | 875 |
| 271 | 20230802 | 140700 | 39580936150 | 30250 | 30400 | 30400 | 30250 | 765 |
| 272 | 20230802 | 140600 | 39557754650 | 30400 | 30300 | 30400 | 30250 | 950 |
| 273 | 20230802 | 140500 | 39528947550 | 30300 | 30300 | 30350 | 30150 | 1228 |
| 274 | 20230802 | 140400 | 39491800500 | 30300 | 30300 | 30350 | 30250 | 1043 |
| 275 | 20230802 | 140300 | 39460195200 | 30300 | 30350 | 30400 | 30250 | 1495 |
| 276 | 20230802 | 140200 | 39414895300 | 30350 | 30150 | 30350 | 30150 | 2382 |
| 277 | 20230802 | 140100 | 39342904700 | 30200 | 30200 | 30250 | 30150 | 2932 |
| 278 | 20230802 | 140000 | 39254369550 | 30250 | 30300 | 30350 | 30200 | 1699 |
| 279 | 20230802 | 135900 | 39202954300 | 30300 | 30300 | 30350 | 30250 | 704 |
| 280 | 20230802 | 135800 | 39181607400 | 30350 | 30200 | 30350 | 30200 | 1552 |
| 281 | 20230802 | 135700 | 39134602100 | 30300 | 30350 | 30350 | 30200 | 2570 |
| 282 | 20230802 | 135600 | 39056802450 | 30350 | 30350 | 30400 | 30300 | 786 |
| 283 | 20230802 | 135500 | 39032946400 | 30400 | 30400 | 30400 | 30250 | 2737 |
| 284 | 20230802 | 135400 | 38949955600 | 30350 | 30400 | 30450 | 30350 | 2220 |
| 285 | 20230802 | 135300 | 38882471950 | 30400 | 30350 | 30450 | 30300 | 3705 |
| 286 | 20230802 | 135200 | 38769998700 | 30350 | 30300 | 30350 | 30250 | 972 |
| 287 | 20230802 | 135100 | 38740514000 | 30300 | 30300 | 30350 | 30250 | 4891 |
| 288 | 20230802 | 135000 | 38592483250 | 30300 | 30250 | 30300 | 30200 | 1142 |
| 289 | 20230802 | 134900 | 38557936100 | 30250 | 30300 | 30350 | 30200 | 2279 |
| 290 | 20230802 | 134800 | 38488958350 | 30350 | 30300 | 30350 | 30250 | 2587 |
| 291 | 20230802 | 134700 | 38410524500 | 30350 | 30350 | 30400 | 30250 | 8299 |
| 292 | 20230802 | 134600 | 38159052800 | 30350 | 30450 | 30450 | 30350 | 1227 |
| 293 | 20230802 | 134500 | 38121751850 | 30450 | 30400 | 30450 | 30350 | 1495 |
| 294 | 20230802 | 134400 | 38076272650 | 30350 | 30400 | 30450 | 30300 | 1166 |
| 295 | 20230802 | 134300 | 38040859950 | 30350 | 30500 | 30500 | 30300 | 3253 |
| 296 | 20230802 | 134200 | 37941988000 | 30500 | 30500 | 30550 | 30450 | 1169 |
| 297 | 20230802 | 134100 | 37906334600 | 30500 | 30550 | 30550 | 30450 | 2064 |
| 298 | 20230802 | 134000 | 37843361300 | 30500 | 30550 | 30650 | 30500 | 2117 |
| 299 | 20230802 | 133900 | 37778659700 | 30550 | 30650 | 30650 | 30500 | 1401 |
| 300 | 20230802 | 133800 | 37735797200 | 30650 | 30650 | 30650 | 30550 | 975 |
| 301 | 20230802 | 133700 | 37705959300 | 30650 | 30550 | 30650 | 30500 | 1458 |
| 302 | 20230802 | 133600 | 37661363900 | 30600 | 30600 | 30650 | 30500 | 1576 |
| 303 | 20230802 | 133500 | 37613139600 | 30600 | 30600 | 30650 | 30450 | 1147 |
| 304 | 20230802 | 133400 | 37578049150 | 30600 | 30650 | 30650 | 30500 | 1034 |
| 305 | 20230802 | 133300 | 37546400750 | 30650 | 30600 | 30650 | 30500 | 1675 |
| 306 | 20230802 | 133200 | 37495122350 | 30600 | 30550 | 30650 | 30400 | 2339 |
| 307 | 20230802 | 133100 | 37423677450 | 30500 | 30450 | 30550 | 30450 | 815 |
| 308 | 20230802 | 133000 | 37398827050 | 30500 | 30550 | 30550 | 30450 | 1314 |
| 309 | 20230802 | 132900 | 37358766350 | 30550 | 30500 | 30550 | 30450 | 908 |
| 310 | 20230802 | 132800 | 37331065650 | 30500 | 30550 | 30550 | 30450 | 808 |
| 311 | 20230802 | 132700 | 37306417600 | 30550 | 30600 | 30650 | 30550 | 1236 |
| 312 | 20230802 | 132600 | 37268623800 | 30600 | 30650 | 30650 | 30600 | 573 |
| 313 | 20230802 | 132500 | 37251071400 | 30650 | 30600 | 30650 | 30600 | 1781 |
| 314 | 20230802 | 132400 | 37196546700 | 30600 | 30550 | 30600 | 30500 | 1515 |
| 315 | 20230802 | 132300 | 37150267950 | 30550 | 30600 | 30600 | 30550 | 728 |
| 316 | 20230802 | 132200 | 37127996850 | 30550 | 30550 | 30650 | 30500 | 1209 |
| 317 | 20230802 | 132100 | 37091061900 | 30700 | 30600 | 30700 | 30550 | 1700 |
| 318 | 20230802 | 132000 | 37038983400 | 30650 | 30650 | 30700 | 30600 | 891 |
| 319 | 20230802 | 131900 | 37011670850 | 30700 | 30650 | 30700 | 30650 | 1129 |
| 320 | 20230802 | 131800 | 36977051850 | 30650 | 30550 | 30650 | 30550 | 1167 |
| 321 | 20230802 | 131700 | 36941325400 | 30600 | 30650 | 30650 | 30300 | 13209 |
| 322 | 20230802 | 131600 | 36538872350 | 30650 | 30650 | 30700 | 30600 | 985 |
| 323 | 20230802 | 131500 | 36508683300 | 30650 | 30650 | 30700 | 30600 | 2324 |
| 324 | 20230802 | 131400 | 36437503500 | 30600 | 30700 | 30700 | 30600 | 1204 |
| 325 | 20230802 | 131300 | 36400587550 | 30650 | 30800 | 30800 | 30650 | 1172 |
| 326 | 20230802 | 131200 | 36364603450 | 30750 | 30750 | 30750 | 30650 | 3137 |
| 327 | 20230802 | 131100 | 36268197100 | 30800 | 30850 | 30850 | 30750 | 610 |
| 328 | 20230802 | 131000 | 36249402250 | 30800 | 30800 | 30850 | 30750 | 1032 |
| 329 | 20230802 | 130900 | 36217604600 | 30850 | 30800 | 30850 | 30750 | 767 |
| 330 | 20230802 | 130800 | 36193959300 | 30800 | 30750 | 30850 | 30750 | 1416 |
| 331 | 20230802 | 130700 | 36150341800 | 30800 | 30750 | 30800 | 30700 | 858 |
| 332 | 20230802 | 130600 | 36123951250 | 30800 | 30800 | 30850 | 30750 | 821 |
| 333 | 20230802 | 130500 | 36098669750 | 30750 | 30850 | 30850 | 30700 | 876 |
| 334 | 20230802 | 130400 | 36071726200 | 30850 | 30750 | 30850 | 30750 | 1557 |
| 335 | 20230802 | 130300 | 36023765550 | 30800 | 30850 | 30850 | 30750 | 380 |
| 336 | 20230802 | 130200 | 36012070950 | 30800 | 30850 | 30850 | 30750 | 842 |
| 337 | 20230802 | 130100 | 35986135000 | 30850 | 30800 | 30850 | 30800 | 1019 |
| 338 | 20230802 | 130000 | 35954718700 | 30850 | 30900 | 30900 | 30800 | 891 |
| 339 | 20230802 | 125900 | 35927243050 | 30900 | 30850 | 30900 | 30800 | 767 |
| 340 | 20230802 | 125800 | 35903572700 | 30850 | 30800 | 30850 | 30750 | 1107 |
| 341 | 20230802 | 125700 | 35869468450 | 30750 | 30800 | 30800 | 30750 | 813 |
| 342 | 20230802 | 125600 | 35844442700 | 30700 | 30800 | 30850 | 30700 | 719 |
| 343 | 20230802 | 125500 | 35822296800 | 30750 | 30750 | 30800 | 30700 | 843 |
| 344 | 20230802 | 125400 | 35796342950 | 30700 | 30800 | 30800 | 30700 | 498 |
| 345 | 20230802 | 125300 | 35781010750 | 30800 | 30800 | 30800 | 30750 | 683 |
| 346 | 20230802 | 125200 | 35759989500 | 30750 | 30700 | 30800 | 30700 | 1050 |
| 347 | 20230802 | 125100 | 35727688350 | 30750 | 30800 | 30850 | 30700 | 1527 |
| 348 | 20230802 | 125000 | 35680688300 | 30800 | 30750 | 30850 | 30700 | 665 |
| 349 | 20230802 | 124900 | 35660217500 | 30750 | 30750 | 30800 | 30700 | 1160 |
| 350 | 20230802 | 124800 | 35624547950 | 30750 | 30800 | 30850 | 30700 | 1331 |
| 351 | 20230802 | 124700 | 35583580950 | 30800 | 30750 | 30850 | 30750 | 2342 |
| 352 | 20230802 | 124600 | 35511463200 | 30700 | 30800 | 30850 | 30700 | 1323 |
| 353 | 20230802 | 124500 | 35470721900 | 30800 | 30850 | 30900 | 30750 | 1799 |
| 354 | 20230802 | 124400 | 35415358450 | 30850 | 30850 | 30900 | 30800 | 1400 |
| 355 | 20230802 | 124300 | 35372170500 | 30850 | 30750 | 30850 | 30750 | 1212 |
| 356 | 20230802 | 124200 | 35334840650 | 30750 | 30750 | 30850 | 30750 | 2088 |
| 357 | 20230802 | 124100 | 35270533950 | 30800 | 30750 | 30800 | 30700 | 510 |
| 358 | 20230802 | 124000 | 35254849250 | 30750 | 30650 | 30750 | 30600 | 1643 |
| 359 | 20230802 | 123900 | 35204437500 | 30650 | 30650 | 30700 | 30650 | 1164 |
| 360 | 20230802 | 123800 | 35168742800 | 30650 | 30650 | 30700 | 30650 | 1177 |
| 361 | 20230802 | 123700 | 35132650250 | 30650 | 30800 | 30800 | 30600 | 4077 |
| 362 | 20230802 | 123600 | 35007564000 | 30800 | 30750 | 30800 | 30700 | 2624 |
| 363 | 20230802 | 123500 | 34926855800 | 30750 | 30750 | 30750 | 30700 | 539 |
| 364 | 20230802 | 123400 | 34910286750 | 30750 | 30800 | 30800 | 30750 | 1997 |
| 365 | 20230802 | 123300 | 34848852800 | 30800 | 30800 | 30800 | 30750 | 1172 |
| 366 | 20230802 | 123200 | 34812798850 | 30800 | 30850 | 30850 | 30750 | 1104 |
| 367 | 20230802 | 123100 | 34778795250 | 30800 | 30800 | 30850 | 30800 | 1169 |
| 368 | 20230802 | 123000 | 34742749650 | 30750 | 30750 | 30900 | 30750 | 2241 |
| 369 | 20230802 | 122900 | 34673728750 | 30750 | 30750 | 30750 | 30700 | 1548 |
| 370 | 20230802 | 122800 | 34626137050 | 30700 | 30800 | 30800 | 30700 | 4243 |
| 371 | 20230802 | 122700 | 34495795050 | 30750 | 30800 | 30800 | 30750 | 1255 |
| 372 | 20230802 | 122600 | 34457147650 | 30800 | 30800 | 30800 | 30750 | 643 |
| 373 | 20230802 | 122500 | 34437366850 | 30800 | 30850 | 30850 | 30750 | 2261 |
| 374 | 20230802 | 122400 | 34367742300 | 30800 | 30850 | 30900 | 30800 | 1424 |
| 375 | 20230802 | 122300 | 34323818000 | 30800 | 30850 | 30900 | 30800 | 2093 |
| 376 | 20230802 | 122200 | 34259230500 | 30850 | 30900 | 30950 | 30850 | 2721 |
| 377 | 20230802 | 122100 | 34175161400 | 30950 | 30950 | 31000 | 30900 | 1241 |
| 378 | 20230802 | 122000 | 34136767800 | 30950 | 30950 | 31000 | 30900 | 1558 |
| 379 | 20230802 | 121900 | 34088552000 | 30950 | 30950 | 30950 | 30850 | 1397 |
| 380 | 20230802 | 121800 | 34045362850 | 30950 | 30950 | 30950 | 30850 | 2904 |
| 381 | 20230802 | 121700 | 33955597900 | 30950 | 30800 | 30950 | 30800 | 3440 |
| 382 | 20230802 | 121600 | 33849390600 | 30800 | 30900 | 30900 | 30800 | 4509 |
| 383 | 20230802 | 121500 | 33710459850 | 30900 | 31000 | 31050 | 30850 | 4761 |
| 384 | 20230802 | 121400 | 33563318250 | 30950 | 30950 | 31000 | 30900 | 656 |
| 385 | 20230802 | 121300 | 33542998500 | 30950 | 30950 | 31050 | 30900 | 1622 |
| 386 | 20230802 | 121200 | 33492762900 | 30950 | 31050 | 31100 | 30950 | 522 |
| 387 | 20230802 | 121100 | 33476566450 | 31050 | 31000 | 31100 | 31000 | 1374 |
| 388 | 20230802 | 121000 | 33433920250 | 31000 | 31100 | 31100 | 31000 | 1007 |
| 389 | 20230802 | 120900 | 33402652750 | 31100 | 31100 | 31100 | 31000 | 659 |
| 390 | 20230802 | 120800 | 33382180200 | 31100 | 31100 | 31100 | 31050 | 1066 |
| 391 | 20230802 | 120700 | 33349037950 | 31100 | 31000 | 31100 | 31000 | 835 |
| 392 | 20230802 | 120600 | 33323087550 | 31000 | 30950 | 31050 | 30950 | 976 |
| 393 | 20230802 | 120500 | 33292839250 | 31000 | 31100 | 31100 | 31000 | 1137 |
| 394 | 20230802 | 120400 | 33257539100 | 31050 | 31100 | 31100 | 31050 | 1249 |
| 395 | 20230802 | 120300 | 33218707350 | 31100 | 31100 | 31150 | 31050 | 1125 |
| 396 | 20230802 | 120200 | 33183720350 | 31050 | 30950 | 31050 | 30950 | 1009 |
| 397 | 20230802 | 120100 | 33152446550 | 31000 | 30950 | 31000 | 30900 | 1738 |
| 398 | 20230802 | 120000 | 33098620250 | 30950 | 30950 | 31000 | 30900 | 2693 |
| 399 | 20230802 | 115900 | 33015254950 | 31000 | 31050 | 31100 | 30950 | 4652 |
| 400 | 20230802 | 115800 | 32870926800 | 31100 | 31200 | 31200 | 31050 | 1957 |
| 401 | 20230802 | 115700 | 32810028400 | 31200 | 31150 | 31250 | 31150 | 881 |
| 402 | 20230802 | 115600 | 32782534500 | 31200 | 31150 | 31250 | 31150 | 1234 |
| 403 | 20230802 | 115500 | 32744039350 | 31200 | 31150 | 31200 | 31150 | 1191 |
| 404 | 20230802 | 115400 | 32706896800 | 31150 | 31150 | 31200 | 31100 | 1979 |
| 405 | 20230802 | 115300 | 32645250850 | 31150 | 31200 | 31200 | 31100 | 915 |
| 406 | 20230802 | 115200 | 32616747550 | 31200 | 31050 | 31200 | 31050 | 2061 |
| 407 | 20230802 | 115100 | 32552593150 | 31050 | 31100 | 31100 | 31050 | 1792 |
| 408 | 20230802 | 115000 | 32496869100 | 31100 | 31100 | 31100 | 31050 | 1948 |
| 409 | 20230802 | 114900 | 32436291500 | 31100 | 31100 | 31100 | 31050 | 579 |
| 410 | 20230802 | 114800 | 32418303550 | 31050 | 31100 | 31100 | 31000 | 1079 |
| 411 | 20230802 | 114700 | 32384798400 | 31100 | 31100 | 31150 | 31000 | 3153 |
| 412 | 20230802 | 114600 | 32286857450 | 31100 | 31100 | 31150 | 31050 | 3033 |
| 413 | 20230802 | 114500 | 32192542600 | 31150 | 31050 | 31150 | 31050 | 1985 |
| 414 | 20230802 | 114400 | 32130794950 | 31050 | 31150 | 31150 | 31050 | 738 |
| 415 | 20230802 | 114300 | 32107853600 | 31050 | 31200 | 31200 | 31050 | 1736 |
| 416 | 20230802 | 114200 | 32053771400 | 31200 | 31200 | 31200 | 31150 | 1358 |
| 417 | 20230802 | 114100 | 32011424200 | 31150 | 31150 | 31200 | 31150 | 1161 |
| 418 | 20230802 | 114000 | 31975223350 | 31150 | 31150 | 31200 | 31150 | 2301 |
| 419 | 20230802 | 113900 | 31903507200 | 31100 | 31100 | 31150 | 31050 | 770 |
| 420 | 20230802 | 113800 | 31879547800 | 31100 | 31100 | 31100 | 31050 | 2154 |
| 421 | 20230802 | 113700 | 31812587400 | 31100 | 31100 | 31100 | 31050 | 215 |
| 422 | 20230802 | 113600 | 31805907800 | 31100 | 31150 | 31150 | 31050 | 1142 |
| 423 | 20230802 | 113500 | 31770392600 | 31050 | 31050 | 31150 | 31050 | 2217 |
| 424 | 20230802 | 113400 | 31701491600 | 31100 | 31100 | 31150 | 31050 | 1327 |
| 425 | 20230802 | 113300 | 31660227550 | 31150 | 31000 | 31150 | 31000 | 1456 |
| 426 | 20230802 | 113200 | 31614994600 | 31050 | 31050 | 31100 | 30900 | 2064 |
| 427 | 20230802 | 113100 | 31551071900 | 31050 | 31100 | 31100 | 30900 | 2847 |
| 428 | 20230802 | 113000 | 31462774050 | 31100 | 31200 | 31200 | 31100 | 3584 |
| 429 | 20230802 | 112900 | 31351192000 | 31200 | 31300 | 31300 | 31150 | 1157 |
| 430 | 20230802 | 112800 | 31315076500 | 31250 | 31100 | 31250 | 31100 | 4316 |
| 431 | 20230802 | 112700 | 31180510750 | 31150 | 31150 | 31150 | 30950 | 5402 |
| 432 | 20230802 | 112600 | 31012822300 | 31200 | 31150 | 31200 | 31050 | 3515 |
| 433 | 20230802 | 112500 | 30903429250 | 31100 | 31150 | 31150 | 31050 | 1596 |
| 434 | 20230802 | 112400 | 30853766150 | 31150 | 31150 | 31150 | 31050 | 3142 |
| 435 | 20230802 | 112300 | 30756036950 | 31100 | 31100 | 31150 | 31050 | 1876 |
| 436 | 20230802 | 112200 | 30697697850 | 31100 | 31150 | 31200 | 31050 | 2993 |
| 437 | 20230802 | 112100 | 30604510500 | 31150 | 31100 | 31150 | 31100 | 2234 |
| 438 | 20230802 | 112000 | 30534997200 | 31150 | 31200 | 31200 | 31100 | 2597 |
| 439 | 20230802 | 111900 | 30454073200 | 31150 | 31200 | 31200 | 31150 | 2160 |
| 440 | 20230802 | 111800 | 30386745650 | 31150 | 31150 | 31200 | 31100 | 1833 |
| 441 | 20230802 | 111700 | 30329591200 | 31150 | 31200 | 31250 | 31100 | 2505 |
| 442 | 20230802 | 111600 | 30251482700 | 31200 | 31250 | 31300 | 31150 | 1080 |
| 443 | 20230802 | 111500 | 30217756600 | 31250 | 31150 | 31300 | 31150 | 1972 |
| 444 | 20230802 | 111400 | 30156168000 | 31150 | 31200 | 31250 | 31150 | 2427 |
| 445 | 20230802 | 111300 | 30080514000 | 31200 | 31250 | 31300 | 31150 | 2365 |
| 446 | 20230802 | 111200 | 30006647400 | 31250 | 31300 | 31350 | 31250 | 1665 |
| 447 | 20230802 | 111100 | 29954524200 | 31350 | 31400 | 31400 | 31300 | 1884 |
| 448 | 20230802 | 111000 | 29895513900 | 31350 | 31400 | 31450 | 31350 | 1855 |
| 449 | 20230802 | 110900 | 29837280550 | 31450 | 31450 | 31450 | 31400 | 1216 |
| 450 | 20230802 | 110800 | 29799062150 | 31450 | 31400 | 31450 | 31350 | 2043 |
| 451 | 20230802 | 110700 | 29734909100 | 31400 | 31500 | 31500 | 31350 | 1167 |
| 452 | 20230802 | 110600 | 29698248450 | 31450 | 31300 | 31500 | 31300 | 5177 |
| 453 | 20230802 | 110500 | 29535432600 | 31400 | 31350 | 31450 | 31300 | 6001 |
| 454 | 20230802 | 110400 | 29347276800 | 31300 | 31200 | 31350 | 31150 | 1565 |
| 455 | 20230802 | 110300 | 29298346600 | 31200 | 31250 | 31300 | 31150 | 2950 |
| 456 | 20230802 | 110200 | 29206204100 | 31250 | 31350 | 31400 | 31150 | 5561 |
| 457 | 20230802 | 110100 | 29032513750 | 31300 | 31350 | 31400 | 31250 | 4770 |
| 458 | 20230802 | 110000 | 28883293450 | 31300 | 31450 | 31600 | 31300 | 4949 |
| 459 | 20230802 | 105900 | 28727781300 | 31500 | 31600 | 31650 | 31500 | 3581 |
| 460 | 20230802 | 105800 | 28614650000 | 31600 | 31600 | 31600 | 31550 | 2082 |
| 461 | 20230802 | 105700 | 28548868000 | 31600 | 31500 | 31600 | 31500 | 2630 |
| 462 | 20230802 | 105600 | 28465809900 | 31550 | 31550 | 31600 | 31450 | 2575 |
| 463 | 20230802 | 105500 | 28384664850 | 31550 | 31550 | 31600 | 31550 | 2652 |
| 464 | 20230802 | 105400 | 28300926200 | 31600 | 31600 | 31650 | 31450 | 1790 |
| 465 | 20230802 | 105300 | 28244377350 | 31600 | 31650 | 31650 | 31500 | 4511 |
| 466 | 20230802 | 105200 | 28101930150 | 31600 | 31550 | 31650 | 31550 | 2916 |
| 467 | 20230802 | 105100 | 28009794200 | 31550 | 31550 | 31650 | 31550 | 2283 |
| 468 | 20230802 | 105000 | 27937677600 | 31550 | 31600 | 31600 | 31500 | 1583 |
| 469 | 20230802 | 104900 | 27887685300 | 31600 | 31650 | 31700 | 31500 | 2060 |
| 470 | 20230802 | 104800 | 27822504200 | 31650 | 31600 | 31650 | 31400 | 5215 |
| 471 | 20230802 | 104700 | 27658182000 | 31500 | 31550 | 31600 | 31400 | 5932 |
| 472 | 20230802 | 104600 | 27471265150 | 31500 | 31700 | 31800 | 31500 | 9507 |
| 473 | 20230802 | 104500 | 27170161450 | 31700 | 31800 | 31800 | 31500 | 6777 |
| 474 | 20230802 | 104400 | 26955420950 | 31800 | 31850 | 31850 | 31750 | 2680 |
| 475 | 20230802 | 104300 | 26870155900 | 31850 | 31800 | 31850 | 31750 | 2278 |
| 476 | 20230802 | 104200 | 26797666500 | 31750 | 31800 | 31850 | 31700 | 5887 |
| 477 | 20230802 | 104100 | 26610619500 | 31800 | 31700 | 31800 | 31650 | 5551 |
| 478 | 20230802 | 104000 | 26434447400 | 31750 | 31850 | 31900 | 31700 | 6606 |
| 479 | 20230802 | 103900 | 26224480000 | 31800 | 31850 | 31900 | 31800 | 4644 |
| 480 | 20230802 | 103800 | 26076530050 | 31850 | 31850 | 31900 | 31800 | 4674 |
| 481 | 20230802 | 103700 | 25927603900 | 31850 | 31800 | 31900 | 31750 | 3159 |
| 482 | 20230802 | 103600 | 25826926050 | 31800 | 31950 | 32000 | 31750 | 31068 |
| 483 | 20230802 | 103500 | 24834683500 | 31950 | 31950 | 31950 | 31850 | 7425 |
| 484 | 20230802 | 103400 | 24597593250 | 31900 | 31900 | 32000 | 31800 | 15504 |
| 485 | 20230802 | 103300 | 24102761850 | 31850 | 31800 | 31900 | 31700 | 17171 |
| 486 | 20230802 | 103200 | 23556193950 | 31700 | 31500 | 31800 | 31500 | 15204 |
| 487 | 20230802 | 103100 | 23074817950 | 31600 | 31550 | 31600 | 31450 | 5989 |
| 488 | 20230802 | 103000 | 22885874100 | 31550 | 31550 | 31650 | 31550 | 6908 |
| 489 | 20230802 | 102900 | 22667583550 | 31500 | 31500 | 31550 | 31400 | 6019 |
| 490 | 20230802 | 102800 | 22478151900 | 31500 | 31550 | 31550 | 31450 | 3113 |
| 491 | 20230802 | 102700 | 22380112900 | 31550 | 31500 | 31550 | 31450 | 2918 |
| 492 | 20230802 | 102600 | 22288175700 | 31500 | 31550 | 31550 | 31500 | 1984 |
| 493 | 20230802 | 102500 | 22225629200 | 31550 | 31450 | 31600 | 31400 | 10284 |
| 494 | 20230802 | 102400 | 21901425300 | 31450 | 31350 | 31450 | 31300 | 5517 |
| 495 | 20230802 | 102300 | 21728380700 | 31400 | 31400 | 31450 | 31300 | 3762 |
| 496 | 20230802 | 102200 | 21610324550 | 31450 | 31350 | 31450 | 31350 | 3861 |
| 497 | 20230802 | 102100 | 21489071050 | 31350 | 31600 | 31650 | 31350 | 6540 |
| 498 | 20230802 | 102000 | 21283030500 | 31600 | 31400 | 31600 | 31350 | 19209 |
| 499 | 20230802 | 101900 | 20677697900 | 31400 | 31350 | 31450 | 31350 | 4096 |
| 500 | 20230802 | 101800 | 20549127700 | 31400 | 31400 | 31400 | 31250 | 5891 |
| 501 | 20230802 | 101700 | 20364642450 | 31400 | 31350 | 31450 | 31300 | 6842 |
| 502 | 20230802 | 101600 | 20149982500 | 31350 | 31400 | 31400 | 31350 | 4284 |
| 503 | 20230802 | 101500 | 20015579500 | 31350 | 31300 | 31400 | 31300 | 2588 |
| 504 | 20230802 | 101400 | 19934443200 | 31300 | 31400 | 31450 | 31250 | 4385 |
| 505 | 20230802 | 101300 | 19796917900 | 31400 | 31250 | 31450 | 31200 | 9729 |
| 506 | 20230802 | 101200 | 19491859300 | 31250 | 31350 | 31400 | 31200 | 6377 |
| 507 | 20230802 | 101100 | 19292058450 | 31350 | 31400 | 31500 | 31250 | 12973 |
| 508 | 20230802 | 101000 | 18884806750 | 31400 | 31200 | 31450 | 31050 | 32234 |
| 509 | 20230802 | 100900 | 17877928150 | 31200 | 31150 | 31200 | 31000 | 7418 |
| 510 | 20230802 | 100800 | 17647386200 | 31150 | 31150 | 31250 | 31000 | 11556 |
| 511 | 20230802 | 100700 | 17287414200 | 31150 | 31000 | 31250 | 31000 | 9228 |
| 512 | 20230802 | 100600 | 16999931650 | 31050 | 31250 | 31250 | 30900 | 25523 |
| 513 | 20230802 | 100500 | 16204721400 | 31200 | 31200 | 31200 | 31200 | 0 |
| 514 | 20230802 | 100400 | 16204721400 | 31200 | 31200 | 31200 | 31200 | 0 |
| 515 | 20230802 | 100300 | 16204721400 | 31200 | 31050 | 31200 | 31000 | 13013 |
| 516 | 20230802 | 100200 | 15799344800 | 31000 | 31100 | 31150 | 30900 | 13685 |
| 517 | 20230802 | 100100 | 15374475100 | 31200 | 31000 | 31200 | 30950 | 17586 |
| 518 | 20230802 | 100000 | 14827893450 | 30950 | 31000 | 31000 | 30950 | 6020 |
| 519 | 20230802 | 095900 | 14641350900 | 31000 | 30850 | 31000 | 30850 | 8833 |
| 520 | 20230802 | 095800 | 14367912400 | 30900 | 30850 | 30900 | 30800 | 4364 |
| 521 | 20230802 | 095700 | 14233253300 | 30850 | 30850 | 30850 | 30750 | 6798 |
| 522 | 20230802 | 095600 | 14023868600 | 30800 | 30650 | 30850 | 30650 | 12643 |
| 523 | 20230802 | 095500 | 13635023400 | 30700 | 30700 | 30750 | 30600 | 6068 |
| 524 | 20230802 | 095400 | 13448994500 | 30700 | 30700 | 30750 | 30650 | 4406 |
| 525 | 20230802 | 095300 | 13313726850 | 30700 | 30650 | 30800 | 30650 | 10296 |
| 526 | 20230802 | 095200 | 12997338600 | 30650 | 30750 | 30750 | 30650 | 7561 |
| 527 | 20230802 | 095100 | 12765139150 | 30750 | 30450 | 30750 | 30400 | 21330 |
| 528 | 20230802 | 095000 | 12112542300 | 30450 | 30300 | 30450 | 30300 | 5299 |
| 529 | 20230802 | 094900 | 11951673350 | 30300 | 30350 | 30400 | 30300 | 5017 |
| 530 | 20230802 | 094800 | 11799431200 | 30400 | 30400 | 30450 | 30300 | 5529 |
| 531 | 20230802 | 094700 | 11631490000 | 30400 | 30450 | 30450 | 30250 | 5556 |
| 532 | 20230802 | 094600 | 11462776650 | 30500 | 30450 | 30500 | 30350 | 3629 |
| 533 | 20230802 | 094500 | 11352245650 | 30350 | 30550 | 30600 | 30350 | 5131 |
| 534 | 20230802 | 094400 | 11195945350 | 30550 | 30400 | 30550 | 30350 | 5639 |
| 535 | 20230802 | 094300 | 11023935150 | 30450 | 30300 | 30450 | 30300 | 5102 |
| 536 | 20230802 | 094200 | 10868931250 | 30350 | 30400 | 30400 | 30250 | 3760 |
| 537 | 20230802 | 094100 | 10754823400 | 30400 | 30250 | 30400 | 30250 | 2513 |
| 538 | 20230802 | 094000 | 10678537300 | 30250 | 30450 | 30450 | 30100 | 8946 |
| 539 | 20230802 | 093900 | 10407736600 | 30450 | 30500 | 30500 | 30350 | 6614 |
| 540 | 20230802 | 093800 | 10206394300 | 30500 | 30700 | 30700 | 30450 | 8876 |
| 541 | 20230802 | 093700 | 9934966550 | 30650 | 30600 | 30700 | 30400 | 12803 |
| 542 | 20230802 | 093600 | 9543094400 | 30550 | 30400 | 30700 | 30350 | 16685 |
| 543 | 20230802 | 093500 | 9033160050 | 30350 | 30500 | 30550 | 30350 | 9954 |
| 544 | 20230802 | 093400 | 8730308500 | 30550 | 30500 | 30650 | 30500 | 11436 |
| 545 | 20230802 | 093300 | 8380900050 | 30550 | 30450 | 30550 | 30450 | 17741 |
| 546 | 20230802 | 093200 | 7839520650 | 30450 | 30300 | 30500 | 30250 | 11594 |
| 547 | 20230802 | 093100 | 7487431400 | 30300 | 30450 | 30450 | 30100 | 11350 |
| 548 | 20230802 | 093000 | 7143255450 | 30450 | 30250 | 30450 | 30100 | 25159 |
| 549 | 20230802 | 092900 | 6380669350 | 30250 | 30250 | 30300 | 30050 | 13638 |
| 550 | 20230802 | 092800 | 5968969400 | 30300 | 30050 | 30400 | 30000 | 14468 |
| 551 | 20230802 | 092700 | 5532065700 | 30000 | 29850 | 30050 | 29850 | 23864 |
| 552 | 20230802 | 092600 | 4817050150 | 29850 | 29550 | 29850 | 29550 | 9361 |
| 553 | 20230802 | 092500 | 4538600250 | 29600 | 29550 | 29650 | 29500 | 7596 |
| 554 | 20230802 | 092400 | 4313956650 | 29600 | 29750 | 29750 | 29400 | 7092 |
| 555 | 20230802 | 092300 | 4104501300 | 29750 | 29600 | 29750 | 29550 | 9536 |
| 556 | 20230802 | 092200 | 3821751800 | 29600 | 29400 | 29600 | 29350 | 13676 |
| 557 | 20230802 | 092100 | 3418741750 | 29400 | 29400 | 29450 | 29300 | 14298 |
| 558 | 20230802 | 092000 | 2998739950 | 29400 | 29100 | 29450 | 29100 | 19427 |
| 559 | 20230802 | 091900 | 2429583700 | 29050 | 28950 | 29100 | 28900 | 4123 |
| 560 | 20230802 | 091800 | 2310068250 | 28950 | 28900 | 28950 | 28900 | 1255 |
| 561 | 20230802 | 091700 | 2273753900 | 28900 | 28950 | 29000 | 28900 | 1653 |
| 562 | 20230802 | 091600 | 2225890600 | 28950 | 28850 | 29000 | 28800 | 4554 |
| 563 | 20230802 | 091500 | 2094144050 | 28850 | 28750 | 28900 | 28750 | 1838 |
| 564 | 20230802 | 091400 | 2041235550 | 28750 | 28750 | 28750 | 28700 | 588 |
| 565 | 20230802 | 091300 | 2024346600 | 28750 | 28900 | 28900 | 28700 | 3269 |
| 566 | 20230802 | 091200 | 1930240500 | 28900 | 29000 | 29000 | 28800 | 4395 |
| 567 | 20230802 | 091100 | 1802961100 | 28950 | 28900 | 29000 | 28900 | 10065 |
| 568 | 20230802 | 091000 | 1511755400 | 28900 | 28650 | 28900 | 28600 | 5190 |
| 569 | 20230802 | 090900 | 1362391400 | 28600 | 28750 | 28750 | 28600 | 3876 |
| 570 | 20230802 | 090800 | 1251351700 | 28750 | 28850 | 28850 | 28700 | 4670 |
| 571 | 20230802 | 090700 | 1116819900 | 28850 | 28850 | 28900 | 28800 | 3815 |
| 572 | 20230802 | 090600 | 1006802600 | 28900 | 28800 | 28900 | 28700 | 14201 |
| 573 | 20230802 | 090500 | 597657900 | 28800 | 28750 | 28800 | 28700 | 6031 |
| 574 | 20230802 | 090400 | 424123150 | 28700 | 28750 | 28750 | 28650 | 2886 |
| 575 | 20230802 | 090300 | 341249600 | 28750 | 28600 | 28750 | 28500 | 5089 |
| 576 | 20230802 | 090200 | 195170000 | 28600 | 28500 | 28650 | 28350 | 1840 |
| 577 | 20230802 | 090100 | 142642400 | 28450 | 28350 | 28450 | 28250 | 1539 |
| 578 | 20230802 | 090000 | 99010400 | 28200 | 28400 | 28400 | 28200 | 3490 |