34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 3 | 20230802 | 185900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230802 | 185800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230802 | 185700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230802 | 185600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230802 | 185500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230802 | 185400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230802 | 185300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230802 | 185200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230802 | 185100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230802 | 185000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230802 | 184900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230802 | 184800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230802 | 184700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230802 | 184600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230802 | 184500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230802 | 184400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230802 | 184300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230802 | 184200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230802 | 184100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230802 | 184000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230802 | 183900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230802 | 183800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230802 | 183700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230802 | 183600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230802 | 183500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230802 | 183400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230802 | 183300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230802 | 183200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230802 | 183100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230802 | 183000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 33 | 20230802 | 182900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230802 | 182800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230802 | 182700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230802 | 182600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230802 | 182500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230802 | 182400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230802 | 182300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230802 | 182200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230802 | 182100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230802 | 182000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230802 | 181900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230802 | 181800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230802 | 181700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230802 | 181600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230802 | 181500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230802 | 181400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230802 | 181300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230802 | 181200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230802 | 181100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230802 | 181000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230802 | 180900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230802 | 180800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230802 | 180700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230802 | 180600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230802 | 180500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230802 | 180400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230802 | 180300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230802 | 180200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230802 | 180100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230802 | 180000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 63 | 20230802 | 175900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230802 | 175800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230802 | 175700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230802 | 175600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230802 | 175500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230802 | 175400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230802 | 175300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230802 | 175200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230802 | 175100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230802 | 175000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230802 | 174900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230802 | 174800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230802 | 174700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230802 | 174600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230802 | 174500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230802 | 174400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230802 | 174300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230802 | 174200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230802 | 174100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230802 | 174000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230802 | 173900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230802 | 173800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230802 | 173700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230802 | 173600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230802 | 173500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230802 | 173400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230802 | 173300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230802 | 173200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230802 | 173100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230802 | 173000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 93 | 20230802 | 172900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230802 | 172800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230802 | 172700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230802 | 172600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230802 | 172500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230802 | 172400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230802 | 172300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230802 | 172200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230802 | 172100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230802 | 172000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230802 | 171900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230802 | 171800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230802 | 171700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230802 | 171600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230802 | 171500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230802 | 171400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230802 | 171300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230802 | 171200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230802 | 171100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230802 | 171000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230802 | 170900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230802 | 170800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230802 | 170700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230802 | 170600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230802 | 170500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230802 | 170400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230802 | 170300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230802 | 170200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230802 | 170100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230802 | 170000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 123 | 20230802 | 165900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230802 | 165800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230802 | 165700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230802 | 165600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230802 | 165500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230802 | 165400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230802 | 165300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230802 | 165200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230802 | 165100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230802 | 165000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230802 | 164900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230802 | 164800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230802 | 164700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230802 | 164600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230802 | 164500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230802 | 164400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230802 | 164300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230802 | 164200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230802 | 164100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230802 | 164000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230802 | 163900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230802 | 163800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230802 | 163700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230802 | 163600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230802 | 163500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230802 | 163400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230802 | 163300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230802 | 163200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230802 | 163100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230802 | 163000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 153 | 20230802 | 162900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230802 | 162800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230802 | 162700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230802 | 162600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230802 | 162500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230802 | 162400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230802 | 162300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230802 | 162200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230802 | 162100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230802 | 162000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230802 | 161900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230802 | 161800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230802 | 161700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230802 | 161600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230802 | 161500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230802 | 161400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230802 | 161300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230802 | 161200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230802 | 161100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230802 | 161000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230802 | 160900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230802 | 160800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230802 | 160700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230802 | 160600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230802 | 160500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230802 | 160400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230802 | 160300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230802 | 160200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230802 | 160100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230802 | 160000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 40357 |
| 183 | 20230802 | 155900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230802 | 155800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230802 | 155700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230802 | 155600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230802 | 155500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230802 | 155400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230802 | 155300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230802 | 155200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230802 | 155100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230802 | 155000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230802 | 154900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230802 | 154800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230802 | 154700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230802 | 154600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230802 | 154500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230802 | 154400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230802 | 154300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230802 | 154200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230802 | 154100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230802 | 154000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230802 | 153900 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230802 | 153800 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230802 | 153700 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230802 | 153600 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230802 | 153500 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230802 | 153400 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230802 | 153300 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230802 | 153200 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230802 | 153100 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230802 | 153000 | 209248643000 | 33050 | 33050 | 33050 | 33050 | 80714 |
| 213 | 20230802 | 152900 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20230802 | 152800 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20230802 | 152700 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20230802 | 152600 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20230802 | 152500 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20230802 | 152400 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20230802 | 152300 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20230802 | 152200 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20230802 | 152100 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20230802 | 152000 | 207914844150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20230802 | 151900 | 207914844150 | 33100 | 33050 | 33100 | 33000 | 12932 |
| 224 | 20230802 | 151800 | 207487411350 | 33050 | 33000 | 33100 | 32950 | 13955 |
| 225 | 20230802 | 151700 | 207026926400 | 32950 | 32950 | 33000 | 32900 | 19865 |
| 226 | 20230802 | 151600 | 206372816500 | 32950 | 33000 | 33000 | 32900 | 17458 |
| 227 | 20230802 | 151500 | 205797453350 | 33000 | 32950 | 33000 | 32950 | 7247 |
| 228 | 20230802 | 151400 | 205558579650 | 32950 | 32950 | 33000 | 32900 | 7625 |
| 229 | 20230802 | 151300 | 205307439050 | 32950 | 33100 | 33100 | 32900 | 45789 |
| 230 | 20230802 | 151200 | 203796244150 | 33100 | 33100 | 33150 | 33050 | 10492 |
| 231 | 20230802 | 151100 | 203448966450 | 33100 | 33200 | 33250 | 33050 | 16035 |
| 232 | 20230802 | 151000 | 202917495800 | 33200 | 33350 | 33350 | 33200 | 23343 |
| 233 | 20230802 | 150900 | 202141380500 | 33350 | 33350 | 33350 | 33300 | 2327 |
| 234 | 20230802 | 150800 | 202063821100 | 33350 | 33350 | 33350 | 33300 | 6768 |
| 235 | 20230802 | 150700 | 201838364400 | 33300 | 33350 | 33350 | 33300 | 4401 |
| 236 | 20230802 | 150600 | 201691650050 | 33350 | 33300 | 33350 | 33300 | 7640 |
| 237 | 20230802 | 150500 | 201437185000 | 33350 | 33300 | 33350 | 33300 | 3625 |
| 238 | 20230802 | 150400 | 201316401250 | 33300 | 33300 | 33350 | 33300 | 5590 |
| 239 | 20230802 | 150300 | 201130204950 | 33350 | 33400 | 33450 | 33300 | 10876 |
| 240 | 20230802 | 150200 | 200767252100 | 33400 | 33450 | 33450 | 33400 | 5838 |
| 241 | 20230802 | 150100 | 200572232800 | 33450 | 33400 | 33450 | 33400 | 4238 |
| 242 | 20230802 | 150000 | 200430595100 | 33400 | 33350 | 33450 | 33350 | 3061 |
| 243 | 20230802 | 145900 | 200328323700 | 33350 | 33500 | 33500 | 33300 | 18387 |
| 244 | 20230802 | 145800 | 199715172500 | 33450 | 33550 | 33600 | 33450 | 14805 |
| 245 | 20230802 | 145700 | 199218982500 | 33550 | 33550 | 33600 | 33500 | 7545 |
| 246 | 20230802 | 145600 | 198965814700 | 33550 | 33600 | 33650 | 33550 | 2759 |
| 247 | 20230802 | 145500 | 198873152500 | 33650 | 33650 | 33650 | 33600 | 2450 |
| 248 | 20230802 | 145400 | 198790809550 | 33600 | 33550 | 33650 | 33550 | 9335 |
| 249 | 20230802 | 145300 | 198477198950 | 33600 | 33650 | 33650 | 33550 | 6291 |
| 250 | 20230802 | 145200 | 198265876500 | 33600 | 33600 | 33650 | 33550 | 5332 |
| 251 | 20230802 | 145100 | 198086734100 | 33600 | 33600 | 33600 | 33550 | 4535 |
| 252 | 20230802 | 145000 | 197934381250 | 33600 | 33600 | 33600 | 33550 | 6145 |
| 253 | 20230802 | 144900 | 197728053700 | 33550 | 33600 | 33600 | 33550 | 4242 |
| 254 | 20230802 | 144800 | 197585692250 | 33600 | 33700 | 33750 | 33500 | 13667 |
| 255 | 20230802 | 144700 | 197126275100 | 33750 | 33850 | 33850 | 33700 | 11854 |
| 256 | 20230802 | 144600 | 196725906200 | 33800 | 33850 | 33850 | 33800 | 4950 |
| 257 | 20230802 | 144500 | 196558428600 | 33850 | 33800 | 33850 | 33800 | 5045 |
| 258 | 20230802 | 144400 | 196387818100 | 33800 | 33800 | 33850 | 33800 | 6355 |
| 259 | 20230802 | 144300 | 196172934400 | 33850 | 33900 | 33900 | 33800 | 15548 |
| 260 | 20230802 | 144200 | 195646594000 | 33900 | 34000 | 34100 | 33850 | 26096 |
| 261 | 20230802 | 144100 | 194759391800 | 34000 | 33850 | 34050 | 33850 | 27287 |
| 262 | 20230802 | 144000 | 193832389200 | 33900 | 33850 | 33900 | 33800 | 5973 |
| 263 | 20230802 | 143900 | 193630293050 | 33800 | 33800 | 33850 | 33750 | 4490 |
| 264 | 20230802 | 143800 | 193478525350 | 33800 | 33850 | 33900 | 33800 | 17314 |
| 265 | 20230802 | 143700 | 192892709350 | 33900 | 33700 | 33900 | 33700 | 13039 |
| 266 | 20230802 | 143600 | 192451853250 | 33750 | 33700 | 33750 | 33650 | 9894 |
| 267 | 20230802 | 143500 | 192118112150 | 33700 | 33650 | 33750 | 33650 | 5921 |
| 268 | 20230802 | 143400 | 191918591200 | 33700 | 33700 | 33700 | 33650 | 7336 |
| 269 | 20230802 | 143300 | 191671470850 | 33650 | 33700 | 33700 | 33650 | 3905 |
| 270 | 20230802 | 143200 | 191539898000 | 33650 | 33650 | 33700 | 33600 | 6883 |
| 271 | 20230802 | 143100 | 191308210000 | 33650 | 33550 | 33650 | 33500 | 8158 |
| 272 | 20230802 | 143000 | 191034359300 | 33550 | 33500 | 33550 | 33450 | 2789 |
| 273 | 20230802 | 142900 | 190940918200 | 33450 | 33350 | 33450 | 33350 | 4628 |
| 274 | 20230802 | 142800 | 190786278850 | 33350 | 33350 | 33450 | 33350 | 6267 |
| 275 | 20230802 | 142700 | 190577011950 | 33400 | 33400 | 33400 | 33350 | 1954 |
| 276 | 20230802 | 142600 | 190511789200 | 33400 | 33400 | 33450 | 33350 | 5286 |
| 277 | 20230802 | 142500 | 190335263700 | 33400 | 33400 | 33450 | 33400 | 4931 |
| 278 | 20230802 | 142400 | 190170562600 | 33400 | 33450 | 33450 | 33400 | 3687 |
| 279 | 20230802 | 142300 | 190047387950 | 33400 | 33450 | 33450 | 33400 | 2309 |
| 280 | 20230802 | 142200 | 189970219950 | 33450 | 33450 | 33450 | 33400 | 3857 |
| 281 | 20230802 | 142100 | 189841255100 | 33450 | 33500 | 33500 | 33400 | 5335 |
| 282 | 20230802 | 142000 | 189662776600 | 33500 | 33400 | 33550 | 33400 | 5999 |
| 283 | 20230802 | 141900 | 189461893550 | 33450 | 33450 | 33500 | 33400 | 2283 |
| 284 | 20230802 | 141800 | 189385563100 | 33450 | 33300 | 33450 | 33300 | 4415 |
| 285 | 20230802 | 141700 | 189238180200 | 33350 | 33300 | 33350 | 33300 | 3762 |
| 286 | 20230802 | 141600 | 189112849100 | 33300 | 33300 | 33350 | 33250 | 4555 |
| 287 | 20230802 | 141500 | 188961194200 | 33300 | 33300 | 33350 | 33250 | 4401 |
| 288 | 20230802 | 141400 | 188814661900 | 33300 | 33300 | 33350 | 33250 | 5638 |
| 289 | 20230802 | 141300 | 188627008750 | 33300 | 33350 | 33400 | 33300 | 4414 |
| 290 | 20230802 | 141200 | 188479808550 | 33350 | 33400 | 33450 | 33350 | 3931 |
| 291 | 20230802 | 141100 | 188348531650 | 33450 | 33450 | 33450 | 33400 | 2939 |
| 292 | 20230802 | 141000 | 188250333700 | 33450 | 33450 | 33450 | 33400 | 3252 |
| 293 | 20230802 | 140900 | 188141632850 | 33450 | 33550 | 33600 | 33400 | 9645 |
| 294 | 20230802 | 140800 | 187818600500 | 33600 | 33550 | 33600 | 33550 | 1695 |
| 295 | 20230802 | 140700 | 187761729950 | 33550 | 33550 | 33550 | 33450 | 6594 |
| 296 | 20230802 | 140600 | 187540873500 | 33550 | 33500 | 33550 | 33500 | 3071 |
| 297 | 20230802 | 140500 | 187437967300 | 33500 | 33550 | 33600 | 33500 | 7393 |
| 298 | 20230802 | 140400 | 187190138150 | 33550 | 33550 | 33600 | 33500 | 4476 |
| 299 | 20230802 | 140300 | 187039900500 | 33550 | 33650 | 33700 | 33500 | 12393 |
| 300 | 20230802 | 140200 | 186623822600 | 33650 | 33500 | 33650 | 33500 | 5485 |
| 301 | 20230802 | 140100 | 186439568400 | 33550 | 33450 | 33550 | 33400 | 12777 |
| 302 | 20230802 | 140000 | 186011252050 | 33450 | 33400 | 33550 | 33350 | 9266 |
| 303 | 20230802 | 135900 | 185701426150 | 33400 | 33300 | 33400 | 33250 | 6643 |
| 304 | 20230802 | 135800 | 185479936350 | 33350 | 33250 | 33350 | 33200 | 2744 |
| 305 | 20230802 | 135700 | 185388711450 | 33250 | 33400 | 33400 | 33200 | 7837 |
| 306 | 20230802 | 135600 | 185127846500 | 33350 | 33400 | 33400 | 33250 | 7985 |
| 307 | 20230802 | 135500 | 184861755700 | 33400 | 33450 | 33550 | 33400 | 17098 |
| 308 | 20230802 | 135400 | 184289642050 | 33450 | 33400 | 33500 | 33350 | 11840 |
| 309 | 20230802 | 135300 | 183893825100 | 33400 | 33150 | 33400 | 33100 | 10872 |
| 310 | 20230802 | 135200 | 183531980000 | 33150 | 33250 | 33300 | 33100 | 18629 |
| 311 | 20230802 | 135100 | 182913214300 | 33250 | 33200 | 33300 | 33150 | 11181 |
| 312 | 20230802 | 135000 | 182541710800 | 33150 | 32900 | 33200 | 32900 | 20861 |
| 313 | 20230802 | 134900 | 181851718450 | 32900 | 32950 | 32950 | 32850 | 22927 |
| 314 | 20230802 | 134800 | 181097502700 | 32900 | 32950 | 33000 | 32900 | 7834 |
| 315 | 20230802 | 134700 | 180839347050 | 33000 | 33000 | 33050 | 32950 | 36604 |
| 316 | 20230802 | 134600 | 179631391100 | 33000 | 33100 | 33100 | 33000 | 6620 |
| 317 | 20230802 | 134500 | 179412597900 | 33100 | 33200 | 33200 | 33050 | 10985 |
| 318 | 20230802 | 134400 | 179048999000 | 33200 | 33200 | 33300 | 33150 | 13542 |
| 319 | 20230802 | 134300 | 178599113300 | 33200 | 33150 | 33250 | 33150 | 4076 |
| 320 | 20230802 | 134200 | 178463850700 | 33150 | 33150 | 33200 | 33100 | 5233 |
| 321 | 20230802 | 134100 | 178290421000 | 33150 | 33100 | 33200 | 33050 | 7399 |
| 322 | 20230802 | 134000 | 178045514150 | 33050 | 33150 | 33150 | 33050 | 7057 |
| 323 | 20230802 | 133900 | 177811971150 | 33150 | 33100 | 33150 | 33050 | 4494 |
| 324 | 20230802 | 133800 | 177663199950 | 33150 | 33050 | 33150 | 33050 | 9034 |
| 325 | 20230802 | 133700 | 177364322800 | 33100 | 33050 | 33100 | 33050 | 7748 |
| 326 | 20230802 | 133600 | 177108092250 | 33050 | 33100 | 33150 | 33050 | 6262 |
| 327 | 20230802 | 133500 | 176900826250 | 33100 | 33150 | 33200 | 33100 | 9055 |
| 328 | 20230802 | 133400 | 176601007050 | 33150 | 33150 | 33200 | 33150 | 5388 |
| 329 | 20230802 | 133300 | 176422356950 | 33150 | 33200 | 33250 | 33150 | 12241 |
| 330 | 20230802 | 133200 | 176015946950 | 33200 | 33400 | 33400 | 33200 | 17091 |
| 331 | 20230802 | 133100 | 175446936400 | 33400 | 33350 | 33400 | 33350 | 2425 |
| 332 | 20230802 | 133000 | 175366016350 | 33350 | 33300 | 33400 | 33300 | 4745 |
| 333 | 20230802 | 132900 | 175207838850 | 33300 | 33300 | 33350 | 33300 | 3710 |
| 334 | 20230802 | 132800 | 175084148950 | 33350 | 33350 | 33400 | 33300 | 3469 |
| 335 | 20230802 | 132700 | 174968500700 | 33350 | 33350 | 33400 | 33300 | 4626 |
| 336 | 20230802 | 132600 | 174814278700 | 33350 | 33400 | 33400 | 33350 | 5911 |
| 337 | 20230802 | 132500 | 174617077250 | 33400 | 33450 | 33450 | 33350 | 3358 |
| 338 | 20230802 | 132400 | 174504897650 | 33450 | 33500 | 33550 | 33400 | 5604 |
| 339 | 20230802 | 132300 | 174317277800 | 33500 | 33350 | 33500 | 33300 | 14285 |
| 340 | 20230802 | 132200 | 173840662750 | 33350 | 33350 | 33400 | 33350 | 2682 |
| 341 | 20230802 | 132100 | 173751150850 | 33350 | 33400 | 33400 | 33350 | 2702 |
| 342 | 20230802 | 132000 | 173660980600 | 33350 | 33350 | 33400 | 33300 | 6566 |
| 343 | 20230802 | 131900 | 173441980050 | 33350 | 33400 | 33400 | 33300 | 15902 |
| 344 | 20230802 | 131800 | 172911957300 | 33350 | 33500 | 33500 | 33350 | 10461 |
| 345 | 20230802 | 131700 | 172562237950 | 33450 | 33500 | 33550 | 33450 | 7728 |
| 346 | 20230802 | 131600 | 172303321750 | 33550 | 33600 | 33650 | 33550 | 8504 |
| 347 | 20230802 | 131500 | 172017858400 | 33600 | 33600 | 33650 | 33550 | 3712 |
| 348 | 20230802 | 131400 | 171893063250 | 33550 | 33700 | 33750 | 33550 | 7745 |
| 349 | 20230802 | 131300 | 171632479100 | 33700 | 33800 | 33800 | 33700 | 2971 |
| 350 | 20230802 | 131200 | 171532307650 | 33800 | 33800 | 33800 | 33750 | 3128 |
| 351 | 20230802 | 131100 | 171426732650 | 33750 | 33800 | 33800 | 33750 | 3018 |
| 352 | 20230802 | 131000 | 171324826700 | 33800 | 33800 | 33850 | 33750 | 5630 |
| 353 | 20230802 | 130900 | 171134463450 | 33800 | 33900 | 33900 | 33800 | 3325 |
| 354 | 20230802 | 130800 | 171021964850 | 33900 | 33850 | 33950 | 33800 | 7715 |
| 355 | 20230802 | 130700 | 170760432750 | 33850 | 33750 | 33850 | 33750 | 5186 |
| 356 | 20230802 | 130600 | 170585145050 | 33750 | 33650 | 33750 | 33650 | 4128 |
| 357 | 20230802 | 130500 | 170445995550 | 33650 | 33650 | 33650 | 33600 | 4016 |
| 358 | 20230802 | 130400 | 170310951350 | 33650 | 33650 | 33700 | 33600 | 1059 |
| 359 | 20230802 | 130300 | 170275337000 | 33600 | 33650 | 33700 | 33600 | 2069 |
| 360 | 20230802 | 130200 | 170205731800 | 33650 | 33650 | 33700 | 33650 | 3656 |
| 361 | 20230802 | 130100 | 170082699850 | 33650 | 33650 | 33700 | 33600 | 4263 |
| 362 | 20230802 | 130000 | 169939326400 | 33700 | 33650 | 33700 | 33650 | 3217 |
| 363 | 20230802 | 125900 | 169831051200 | 33650 | 33650 | 33700 | 33650 | 2353 |
| 364 | 20230802 | 125800 | 169751866950 | 33650 | 33650 | 33700 | 33650 | 906 |
| 365 | 20230802 | 125700 | 169721375450 | 33600 | 33600 | 33700 | 33550 | 3319 |
| 366 | 20230802 | 125600 | 169609730450 | 33600 | 33500 | 33600 | 33450 | 8194 |
| 367 | 20230802 | 125500 | 169335094750 | 33500 | 33550 | 33600 | 33500 | 3598 |
| 368 | 20230802 | 125400 | 169214396800 | 33550 | 33550 | 33600 | 33500 | 12234 |
| 369 | 20230802 | 125300 | 168804136100 | 33550 | 33700 | 33700 | 33550 | 4217 |
| 370 | 20230802 | 125200 | 168662422050 | 33650 | 33750 | 33750 | 33650 | 5808 |
| 371 | 20230802 | 125100 | 168466691200 | 33750 | 33800 | 33800 | 33700 | 1953 |
| 372 | 20230802 | 125000 | 168400795500 | 33750 | 33750 | 33800 | 33500 | 13372 |
| 373 | 20230802 | 124900 | 167951214900 | 33750 | 33750 | 33800 | 33650 | 2826 |
| 374 | 20230802 | 124800 | 167855905400 | 33750 | 33650 | 33750 | 33600 | 7421 |
| 375 | 20230802 | 124700 | 167605995550 | 33600 | 33800 | 33850 | 33600 | 9720 |
| 376 | 20230802 | 124600 | 167278514800 | 33750 | 33800 | 33850 | 33750 | 6509 |
| 377 | 20230802 | 124500 | 167058364800 | 33800 | 33850 | 33900 | 33750 | 4101 |
| 378 | 20230802 | 124400 | 166919576300 | 33900 | 33850 | 33900 | 33800 | 2066 |
| 379 | 20230802 | 124300 | 166849637150 | 33800 | 33750 | 33900 | 33700 | 6515 |
| 380 | 20230802 | 124200 | 166629541650 | 33800 | 33950 | 33950 | 33750 | 17250 |
| 381 | 20230802 | 124100 | 166045731600 | 33950 | 34050 | 34100 | 33850 | 7718 |
| 382 | 20230802 | 124000 | 165783487000 | 34100 | 34050 | 34100 | 34050 | 5664 |
| 383 | 20230802 | 123900 | 165590491500 | 34100 | 34050 | 34150 | 34000 | 18289 |
| 384 | 20230802 | 123800 | 164966994800 | 34100 | 34000 | 34100 | 33950 | 17139 |
| 385 | 20230802 | 123700 | 164383821950 | 34000 | 33900 | 34000 | 33850 | 8862 |
| 386 | 20230802 | 123600 | 164083022000 | 33900 | 33800 | 33900 | 33800 | 4866 |
| 387 | 20230802 | 123500 | 163918340200 | 33800 | 33700 | 33850 | 33700 | 5580 |
| 388 | 20230802 | 123400 | 163729962750 | 33750 | 33850 | 33900 | 33700 | 12696 |
| 389 | 20230802 | 123300 | 163300665800 | 33850 | 33950 | 33950 | 33850 | 17602 |
| 390 | 20230802 | 123200 | 162703816350 | 33900 | 33950 | 33950 | 33900 | 7108 |
| 391 | 20230802 | 123100 | 162462719050 | 33950 | 33900 | 33950 | 33850 | 3646 |
| 392 | 20230802 | 123000 | 162339070300 | 33900 | 33900 | 33950 | 33850 | 14644 |
| 393 | 20230802 | 122900 | 161842620000 | 33900 | 33900 | 33900 | 33850 | 3351 |
| 394 | 20230802 | 122800 | 161729048050 | 33850 | 33800 | 33900 | 33800 | 3440 |
| 395 | 20230802 | 122700 | 161612619050 | 33850 | 33700 | 33850 | 33650 | 6038 |
| 396 | 20230802 | 122600 | 161408738900 | 33700 | 33650 | 33750 | 33650 | 6451 |
| 397 | 20230802 | 122500 | 161191354100 | 33700 | 33650 | 33700 | 33650 | 5487 |
| 398 | 20230802 | 122400 | 161006619800 | 33650 | 33850 | 33850 | 33500 | 19964 |
| 399 | 20230802 | 122300 | 160333761150 | 33800 | 33900 | 33950 | 33800 | 15695 |
| 400 | 20230802 | 122200 | 159802246700 | 33900 | 33800 | 33900 | 33800 | 14223 |
| 401 | 20230802 | 122100 | 159320413450 | 33800 | 33700 | 33800 | 33650 | 12731 |
| 402 | 20230802 | 122000 | 158890958800 | 33650 | 33650 | 33700 | 33600 | 7127 |
| 403 | 20230802 | 121900 | 158651213200 | 33600 | 33650 | 33700 | 33600 | 7067 |
| 404 | 20230802 | 121800 | 158413421400 | 33650 | 33600 | 33650 | 33550 | 5737 |
| 405 | 20230802 | 121700 | 158220684450 | 33600 | 33550 | 33650 | 33500 | 10694 |
| 406 | 20230802 | 121600 | 157861398950 | 33550 | 33500 | 33550 | 33450 | 5148 |
| 407 | 20230802 | 121500 | 157688963550 | 33450 | 33350 | 33500 | 33300 | 7131 |
| 408 | 20230802 | 121400 | 157451095650 | 33300 | 33200 | 33350 | 33200 | 5110 |
| 409 | 20230802 | 121300 | 157281023700 | 33200 | 33300 | 33300 | 33150 | 4506 |
| 410 | 20230802 | 121200 | 157131358400 | 33250 | 33350 | 33350 | 33200 | 6351 |
| 411 | 20230802 | 121100 | 156920073100 | 33350 | 33400 | 33450 | 33300 | 6787 |
| 412 | 20230802 | 121000 | 156693695350 | 33400 | 33450 | 33450 | 33150 | 11645 |
| 413 | 20230802 | 120900 | 156304947050 | 33400 | 33450 | 33450 | 33100 | 14870 |
| 414 | 20230802 | 120800 | 155810083000 | 33450 | 33450 | 33500 | 33400 | 4883 |
| 415 | 20230802 | 120700 | 155646728950 | 33450 | 33500 | 33550 | 33450 | 4073 |
| 416 | 20230802 | 120600 | 155510403050 | 33550 | 33500 | 33550 | 33450 | 11585 |
| 417 | 20230802 | 120500 | 155122554350 | 33450 | 33600 | 33600 | 33450 | 12834 |
| 418 | 20230802 | 120400 | 154692031400 | 33600 | 33500 | 33600 | 33500 | 6884 |
| 419 | 20230802 | 120300 | 154461066900 | 33500 | 33550 | 33600 | 33450 | 25937 |
| 420 | 20230802 | 120200 | 153591466900 | 33600 | 33450 | 33600 | 33450 | 19101 |
| 421 | 20230802 | 120100 | 152951145650 | 33500 | 33300 | 33500 | 33250 | 11626 |
| 422 | 20230802 | 120000 | 152563067650 | 33250 | 33300 | 33300 | 33150 | 10660 |
| 423 | 20230802 | 115900 | 152208946300 | 33250 | 33350 | 33350 | 33200 | 35826 |
| 424 | 20230802 | 115800 | 151016312850 | 33350 | 33200 | 33450 | 33200 | 30741 |
| 425 | 20230802 | 115700 | 149991180600 | 33250 | 33150 | 33250 | 33150 | 15220 |
| 426 | 20230802 | 115600 | 149485779750 | 33150 | 33050 | 33150 | 33050 | 11665 |
| 427 | 20230802 | 115500 | 149099552800 | 33100 | 33000 | 33100 | 32950 | 25795 |
| 428 | 20230802 | 115400 | 148247735900 | 33000 | 32850 | 33000 | 32850 | 9024 |
| 429 | 20230802 | 115300 | 147950445600 | 32900 | 32750 | 32900 | 32750 | 17257 |
| 430 | 20230802 | 115200 | 147383996300 | 32750 | 32650 | 32750 | 32600 | 14988 |
| 431 | 20230802 | 115100 | 146894034700 | 32650 | 32650 | 32650 | 32550 | 18655 |
| 432 | 20230802 | 115000 | 146285858650 | 32600 | 32650 | 32700 | 32550 | 15508 |
| 433 | 20230802 | 114900 | 145780109000 | 32650 | 32700 | 32750 | 32650 | 10391 |
| 434 | 20230802 | 114800 | 145440425550 | 32750 | 32850 | 32850 | 32700 | 12068 |
| 435 | 20230802 | 114700 | 145044931550 | 32850 | 32800 | 32850 | 32750 | 7760 |
| 436 | 20230802 | 114600 | 144790510550 | 32800 | 32950 | 33000 | 32800 | 13020 |
| 437 | 20230802 | 114500 | 144362323750 | 32950 | 33050 | 33050 | 32950 | 20056 |
| 438 | 20230802 | 114400 | 143700644250 | 33050 | 32900 | 33050 | 32900 | 21038 |
| 439 | 20230802 | 114300 | 143006670650 | 32900 | 32750 | 32900 | 32700 | 22476 |
| 440 | 20230802 | 114200 | 142269572850 | 32750 | 32500 | 32750 | 32450 | 35151 |
| 441 | 20230802 | 114100 | 141125670350 | 32500 | 32700 | 32700 | 32450 | 53204 |
| 442 | 20230802 | 114000 | 139394574000 | 32650 | 32750 | 32750 | 32650 | 26310 |
| 443 | 20230802 | 113900 | 138533862250 | 32700 | 32800 | 32850 | 32700 | 10417 |
| 444 | 20230802 | 113800 | 138192597800 | 32850 | 32900 | 32900 | 32750 | 19882 |
| 445 | 20230802 | 113700 | 137539605050 | 32850 | 32800 | 32900 | 32750 | 21921 |
| 446 | 20230802 | 113600 | 136820359800 | 32800 | 32800 | 32900 | 32700 | 36464 |
| 447 | 20230802 | 113500 | 135624775350 | 32750 | 33000 | 33050 | 32750 | 56970 |
| 448 | 20230802 | 113400 | 133749504650 | 33000 | 33150 | 33150 | 33000 | 56789 |
| 449 | 20230802 | 113300 | 131874082500 | 33150 | 33150 | 33200 | 33100 | 20874 |
| 450 | 20230802 | 113200 | 131182125850 | 33150 | 33250 | 33250 | 33100 | 37121 |
| 451 | 20230802 | 113100 | 129951852000 | 33200 | 33350 | 33350 | 33200 | 13433 |
| 452 | 20230802 | 113000 | 129504677200 | 33350 | 33350 | 33400 | 33300 | 5737 |
| 453 | 20230802 | 112900 | 129313338750 | 33350 | 33300 | 33400 | 33250 | 18229 |
| 454 | 20230802 | 112800 | 128705537050 | 33300 | 33250 | 33300 | 33200 | 12880 |
| 455 | 20230802 | 112700 | 128277481700 | 33250 | 33300 | 33300 | 33200 | 15834 |
| 456 | 20230802 | 112600 | 127751023750 | 33300 | 33250 | 33300 | 33250 | 13233 |
| 457 | 20230802 | 112500 | 127310636550 | 33300 | 33300 | 33350 | 33250 | 7414 |
| 458 | 20230802 | 112400 | 127063755050 | 33300 | 33250 | 33300 | 33250 | 5784 |
| 459 | 20230802 | 112300 | 126871241750 | 33300 | 33250 | 33350 | 33200 | 7464 |
| 460 | 20230802 | 112200 | 126622937550 | 33250 | 33200 | 33300 | 33150 | 21970 |
| 461 | 20230802 | 112100 | 125893242450 | 33250 | 33250 | 33250 | 33200 | 19322 |
| 462 | 20230802 | 112000 | 125251534800 | 33200 | 33450 | 33450 | 33200 | 74810 |
| 463 | 20230802 | 111900 | 122758686600 | 33450 | 33400 | 33450 | 33400 | 7926 |
| 464 | 20230802 | 111800 | 122493739300 | 33450 | 33450 | 33500 | 33400 | 12288 |
| 465 | 20230802 | 111700 | 122082711800 | 33500 | 33450 | 33500 | 33400 | 4234 |
| 466 | 20230802 | 111600 | 121941088450 | 33450 | 33450 | 33500 | 33400 | 11583 |
| 467 | 20230802 | 111500 | 121553699700 | 33450 | 33550 | 33550 | 33400 | 15173 |
| 468 | 20230802 | 111400 | 121045728750 | 33550 | 33550 | 33600 | 33500 | 5179 |
| 469 | 20230802 | 111300 | 120872048900 | 33550 | 33550 | 33600 | 33500 | 9961 |
| 470 | 20230802 | 111200 | 120537883750 | 33550 | 33500 | 33550 | 33450 | 6171 |
| 471 | 20230802 | 111100 | 120331153100 | 33500 | 33550 | 33550 | 33450 | 19223 |
| 472 | 20230802 | 111000 | 119687451450 | 33550 | 33750 | 33750 | 33500 | 20794 |
| 473 | 20230802 | 110900 | 118988892550 | 33750 | 33700 | 33750 | 33650 | 8846 |
| 474 | 20230802 | 110800 | 118690841650 | 33700 | 33750 | 33750 | 33650 | 10150 |
| 475 | 20230802 | 110700 | 118348716350 | 33700 | 33700 | 33800 | 33700 | 4821 |
| 476 | 20230802 | 110600 | 118186052550 | 33750 | 33850 | 33850 | 33700 | 6879 |
| 477 | 20230802 | 110500 | 117953720800 | 33800 | 33950 | 34000 | 33800 | 22704 |
| 478 | 20230802 | 110400 | 117183495950 | 33950 | 33650 | 33950 | 33650 | 34221 |
| 479 | 20230802 | 110300 | 116027570200 | 33650 | 33700 | 33700 | 33600 | 11226 |
| 480 | 20230802 | 110200 | 115649881800 | 33700 | 33650 | 33700 | 33600 | 10719 |
| 481 | 20230802 | 110100 | 115289024500 | 33700 | 33900 | 33900 | 33600 | 27657 |
| 482 | 20230802 | 110000 | 114355707400 | 33900 | 33500 | 34050 | 33450 | 30822 |
| 483 | 20230802 | 105900 | 113316789300 | 33500 | 33550 | 33550 | 33450 | 14703 |
| 484 | 20230802 | 105800 | 112824121100 | 33500 | 33500 | 33550 | 33450 | 15415 |
| 485 | 20230802 | 105700 | 112307384400 | 33500 | 33400 | 33550 | 33350 | 23044 |
| 486 | 20230802 | 105600 | 111537252450 | 33400 | 33450 | 33500 | 33400 | 15211 |
| 487 | 20230802 | 105500 | 111028892300 | 33500 | 33600 | 33650 | 33450 | 23466 |
| 488 | 20230802 | 105400 | 110242460600 | 33650 | 33500 | 33650 | 33500 | 44200 |
| 489 | 20230802 | 105300 | 108759345350 | 33500 | 33450 | 33550 | 33400 | 35134 |
| 490 | 20230802 | 105200 | 107584022800 | 33450 | 33500 | 33500 | 33400 | 24784 |
| 491 | 20230802 | 105100 | 106755613550 | 33450 | 33650 | 33650 | 33350 | 95463 |
| 492 | 20230802 | 105000 | 103557743700 | 33600 | 33700 | 33750 | 33600 | 28255 |
| 493 | 20230802 | 104900 | 102606084150 | 33750 | 33850 | 33850 | 33700 | 24321 |
| 494 | 20230802 | 104800 | 101784602650 | 33900 | 33850 | 33950 | 33850 | 11487 |
| 495 | 20230802 | 104700 | 101395075800 | 33900 | 33850 | 33900 | 33850 | 6655 |
| 496 | 20230802 | 104600 | 101169571600 | 33850 | 33900 | 33950 | 33800 | 18394 |
| 497 | 20230802 | 104500 | 100546181750 | 33950 | 33850 | 33950 | 33800 | 9530 |
| 498 | 20230802 | 104400 | 100223371150 | 33850 | 34000 | 34000 | 33800 | 15460 |
| 499 | 20230802 | 104300 | 99699282200 | 34000 | 33800 | 34050 | 33750 | 46832 |
| 500 | 20230802 | 104200 | 98113822600 | 33750 | 33750 | 33800 | 33700 | 13452 |
| 501 | 20230802 | 104100 | 97659698000 | 33750 | 33800 | 33950 | 33700 | 29965 |
| 502 | 20230802 | 104000 | 96646579800 | 33800 | 34000 | 34050 | 33700 | 60608 |
| 503 | 20230802 | 103900 | 94594581100 | 33950 | 34050 | 34100 | 33950 | 47304 |
| 504 | 20230802 | 103800 | 92986275000 | 34100 | 34200 | 34250 | 34050 | 19089 |
| 505 | 20230802 | 103700 | 92334885400 | 34200 | 34200 | 34300 | 34200 | 14655 |
| 506 | 20230802 | 103600 | 91833253200 | 34250 | 34100 | 34300 | 34100 | 12387 |
| 507 | 20230802 | 103500 | 91409392500 | 34100 | 34050 | 34150 | 34000 | 29397 |
| 508 | 20230802 | 103400 | 90408624900 | 34050 | 34150 | 34200 | 34000 | 48412 |
| 509 | 20230802 | 103300 | 88759287500 | 34150 | 34300 | 34300 | 34150 | 12468 |
| 510 | 20230802 | 103200 | 88332675500 | 34250 | 34400 | 34400 | 34250 | 13946 |
| 511 | 20230802 | 103100 | 87854272450 | 34350 | 34450 | 34500 | 34350 | 12231 |
| 512 | 20230802 | 103000 | 87433198350 | 34450 | 34500 | 34550 | 34450 | 11207 |
| 513 | 20230802 | 102900 | 87046744550 | 34500 | 34500 | 34550 | 34500 | 4756 |
| 514 | 20230802 | 102800 | 86882651500 | 34500 | 34550 | 34550 | 34500 | 4098 |
| 515 | 20230802 | 102700 | 86741198600 | 34550 | 34500 | 34550 | 34450 | 7901 |
| 516 | 20230802 | 102600 | 86468657000 | 34500 | 34400 | 34500 | 34400 | 6754 |
| 517 | 20230802 | 102500 | 86236043850 | 34450 | 34450 | 34450 | 34400 | 13345 |
| 518 | 20230802 | 102400 | 85776701200 | 34450 | 34450 | 34450 | 34400 | 7399 |
| 519 | 20230802 | 102300 | 85521890600 | 34450 | 34300 | 34450 | 34300 | 11477 |
| 520 | 20230802 | 102200 | 85127307300 | 34350 | 34300 | 34350 | 34300 | 15938 |
| 521 | 20230802 | 102100 | 84580412000 | 34300 | 34350 | 34400 | 34250 | 30997 |
| 522 | 20230802 | 102000 | 83516847950 | 34350 | 34500 | 34550 | 34350 | 35182 |
| 523 | 20230802 | 101900 | 82304795900 | 34500 | 34650 | 34650 | 34500 | 15849 |
| 524 | 20230802 | 101800 | 81756897150 | 34600 | 34600 | 34650 | 34600 | 5984 |
| 525 | 20230802 | 101700 | 81549803400 | 34650 | 34650 | 34650 | 34600 | 10098 |
| 526 | 20230802 | 101600 | 81200160350 | 34650 | 34550 | 34650 | 34550 | 8997 |
| 527 | 20230802 | 101500 | 80888810400 | 34550 | 34550 | 34600 | 34450 | 32496 |
| 528 | 20230802 | 101400 | 79767170050 | 34550 | 34650 | 34700 | 34550 | 22079 |
| 529 | 20230802 | 101300 | 79003186550 | 34700 | 34750 | 34800 | 34700 | 17723 |
| 530 | 20230802 | 101200 | 78387404650 | 34750 | 34700 | 34800 | 34650 | 27225 |
| 531 | 20230802 | 101100 | 77442629000 | 34700 | 34800 | 34850 | 34700 | 20681 |
| 532 | 20230802 | 101000 | 76724292350 | 34800 | 34750 | 34850 | 34750 | 15984 |
| 533 | 20230802 | 100900 | 76168207600 | 34750 | 34950 | 34950 | 34750 | 28579 |
| 534 | 20230802 | 100800 | 75172748050 | 34950 | 35000 | 35050 | 34950 | 19801 |
| 535 | 20230802 | 100700 | 74479914600 | 35000 | 35000 | 35050 | 35000 | 4585 |
| 536 | 20230802 | 100600 | 74319389050 | 35000 | 35050 | 35050 | 35000 | 6527 |
| 537 | 20230802 | 100500 | 74090864750 | 35050 | 35150 | 35150 | 35000 | 19759 |
| 538 | 20230802 | 100400 | 73397918400 | 35150 | 35150 | 35150 | 35100 | 8134 |
| 539 | 20230802 | 100300 | 73112032750 | 35150 | 35050 | 35150 | 35050 | 6999 |
| 540 | 20230802 | 100200 | 72866384950 | 35050 | 35050 | 35100 | 35000 | 11806 |
| 541 | 20230802 | 100100 | 72452626500 | 35050 | 35150 | 35200 | 35050 | 15989 |
| 542 | 20230802 | 100000 | 71891014750 | 35150 | 35200 | 35200 | 35150 | 8787 |
| 543 | 20230802 | 095900 | 71581939100 | 35200 | 35350 | 35350 | 35150 | 20684 |
| 544 | 20230802 | 095800 | 70852834450 | 35300 | 35350 | 35400 | 35300 | 13847 |
| 545 | 20230802 | 095700 | 70363342700 | 35350 | 35250 | 35400 | 35200 | 18020 |
| 546 | 20230802 | 095600 | 69726818800 | 35250 | 35250 | 35300 | 35150 | 18335 |
| 547 | 20230802 | 095500 | 69081461850 | 35250 | 35550 | 35600 | 35250 | 35374 |
| 548 | 20230802 | 095400 | 67827947600 | 35550 | 35550 | 35700 | 35500 | 103744 |
| 549 | 20230802 | 095300 | 64131896800 | 35550 | 35400 | 35550 | 35400 | 51896 |
| 550 | 20230802 | 095200 | 62290065950 | 35400 | 35300 | 35400 | 35250 | 29202 |
| 551 | 20230802 | 095100 | 61258066800 | 35300 | 35200 | 35350 | 35200 | 28522 |
| 552 | 20230802 | 095000 | 60251822900 | 35200 | 35000 | 35250 | 35000 | 27444 |
| 553 | 20230802 | 094900 | 59287588150 | 35000 | 35000 | 35050 | 34950 | 7872 |
| 554 | 20230802 | 094800 | 59012124000 | 34950 | 35000 | 35050 | 34950 | 14250 |
| 555 | 20230802 | 094700 | 58513526500 | 35000 | 35150 | 35150 | 35000 | 19848 |
| 556 | 20230802 | 094600 | 57817857750 | 35150 | 35150 | 35200 | 35100 | 18896 |
| 557 | 20230802 | 094500 | 57153307450 | 35100 | 35050 | 35150 | 35000 | 13680 |
| 558 | 20230802 | 094400 | 56673270500 | 35000 | 35200 | 35250 | 35000 | 32314 |
| 559 | 20230802 | 094300 | 55536705700 | 35200 | 34900 | 35200 | 34900 | 47449 |
| 560 | 20230802 | 094200 | 53873867850 | 34900 | 34850 | 34950 | 34850 | 13296 |
| 561 | 20230802 | 094100 | 53409989550 | 34850 | 34750 | 34950 | 34750 | 13536 |
| 562 | 20230802 | 094000 | 52938144700 | 34750 | 34700 | 34800 | 34650 | 10042 |
| 563 | 20230802 | 093900 | 52589498150 | 34700 | 34950 | 34950 | 34700 | 15406 |
| 564 | 20230802 | 093800 | 52053174150 | 34950 | 34850 | 34950 | 34850 | 22342 |
| 565 | 20230802 | 093700 | 51273188650 | 34900 | 34850 | 34900 | 34800 | 13606 |
| 566 | 20230802 | 093600 | 50798704500 | 34800 | 34850 | 34850 | 34750 | 14223 |
| 567 | 20230802 | 093500 | 50303670050 | 34850 | 34800 | 34850 | 34750 | 9807 |
| 568 | 20230802 | 093400 | 49962434650 | 34750 | 34700 | 34800 | 34650 | 13959 |
| 569 | 20230802 | 093300 | 49477528050 | 34700 | 34500 | 34700 | 34450 | 12462 |
| 570 | 20230802 | 093200 | 49046669350 | 34550 | 34700 | 34800 | 34500 | 19756 |
| 571 | 20230802 | 093100 | 48361705550 | 34700 | 34500 | 34800 | 34450 | 19036 |
| 572 | 20230802 | 093000 | 47702346350 | 34500 | 34500 | 34550 | 34450 | 18521 |
| 573 | 20230802 | 092900 | 47063603250 | 34500 | 34450 | 34500 | 34350 | 22364 |
| 574 | 20230802 | 092800 | 46293504400 | 34450 | 34550 | 34600 | 34400 | 14413 |
| 575 | 20230802 | 092700 | 45796230850 | 34550 | 34600 | 34650 | 34500 | 13425 |
| 576 | 20230802 | 092600 | 45331999750 | 34600 | 34650 | 34700 | 34600 | 7956 |
| 577 | 20230802 | 092500 | 45056498250 | 34650 | 34700 | 34850 | 34600 | 19052 |
| 578 | 20230802 | 092400 | 44394991650 | 34700 | 34800 | 34900 | 34700 | 24549 |
| 579 | 20230802 | 092300 | 43540115400 | 34800 | 34450 | 34800 | 34400 | 45309 |
| 580 | 20230802 | 092200 | 41976002050 | 34450 | 34750 | 34750 | 34450 | 26107 |
| 581 | 20230802 | 092100 | 41073510750 | 34750 | 34800 | 34800 | 34550 | 43083 |
| 582 | 20230802 | 092000 | 39578804500 | 34800 | 34850 | 34900 | 34800 | 28635 |
| 583 | 20230802 | 091900 | 38581441700 | 34850 | 34850 | 34950 | 34850 | 21674 |
| 584 | 20230802 | 091800 | 37824913650 | 34850 | 34850 | 35000 | 34800 | 34426 |
| 585 | 20230802 | 091700 | 36623719100 | 34850 | 35050 | 35100 | 34800 | 42607 |
| 586 | 20230802 | 091600 | 35134616000 | 35000 | 35050 | 35050 | 34700 | 57872 |
| 587 | 20230802 | 091500 | 33117238250 | 35050 | 35600 | 35700 | 35050 | 70731 |
| 588 | 20230802 | 091400 | 30615494100 | 35650 | 35350 | 35700 | 35300 | 68867 |
| 589 | 20230802 | 091300 | 28169978050 | 35350 | 35200 | 35400 | 35150 | 40960 |
| 590 | 20230802 | 091200 | 26725102300 | 35200 | 35200 | 35300 | 35100 | 62453 |
| 591 | 20230802 | 091100 | 24526447950 | 35250 | 35000 | 35250 | 34900 | 40773 |
| 592 | 20230802 | 091000 | 23096337500 | 35000 | 34850 | 35100 | 34700 | 55656 |
| 593 | 20230802 | 090900 | 21150446300 | 34850 | 34650 | 34900 | 34600 | 58543 |
| 594 | 20230802 | 090800 | 19114341300 | 34700 | 34750 | 34800 | 34550 | 50450 |
| 595 | 20230802 | 090700 | 17363591250 | 34700 | 34450 | 34750 | 34400 | 36670 |
| 596 | 20230802 | 090600 | 16095926700 | 34400 | 34400 | 34450 | 34250 | 34876 |
| 597 | 20230802 | 090500 | 14897289850 | 34450 | 34300 | 34500 | 34200 | 51582 |
| 598 | 20230802 | 090400 | 13128497050 | 34300 | 34200 | 34350 | 34200 | 37288 |
| 599 | 20230802 | 090300 | 11850445200 | 34200 | 33950 | 34200 | 33650 | 98015 |
| 600 | 20230802 | 090200 | 8532503400 | 33950 | 33850 | 34250 | 33800 | 64015 |
| 601 | 20230802 | 090100 | 6354745450 | 33850 | 33300 | 33850 | 33250 | 75739 |
| 602 | 20230802 | 090000 | 3821321050 | 33350 | 33450 | 33600 | 33300 | 113898 |