34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 3 | 20230803 | 191000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230803 | 190900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230803 | 190800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230803 | 190700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230803 | 190600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230803 | 190500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230803 | 190400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230803 | 190300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230803 | 190200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230803 | 190100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230803 | 190000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230803 | 185900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230803 | 185800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230803 | 185700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230803 | 185600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230803 | 185500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230803 | 185400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230803 | 185300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230803 | 185200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230803 | 185100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230803 | 185000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230803 | 184900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230803 | 184800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230803 | 184700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230803 | 184600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230803 | 184500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230803 | 184400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230803 | 184300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230803 | 184200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230803 | 184100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 33 | 20230803 | 184000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230803 | 183900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230803 | 183800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230803 | 183700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230803 | 183600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230803 | 183500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230803 | 183400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230803 | 183300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230803 | 183200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230803 | 183100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230803 | 183000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230803 | 182900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230803 | 182800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230803 | 182700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230803 | 182600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230803 | 182500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230803 | 182400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230803 | 182300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230803 | 182200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230803 | 182100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230803 | 182000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230803 | 181900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230803 | 181800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230803 | 181700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230803 | 181600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230803 | 181500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230803 | 181400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230803 | 181300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230803 | 181200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230803 | 181100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 63 | 20230803 | 181000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230803 | 180900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230803 | 180800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230803 | 180700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230803 | 180600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230803 | 180500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230803 | 180400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230803 | 180300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230803 | 180200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230803 | 180100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230803 | 180000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230803 | 175900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230803 | 175800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230803 | 175700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230803 | 175600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230803 | 175500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230803 | 175400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230803 | 175300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230803 | 175200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230803 | 175100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230803 | 175000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230803 | 174900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230803 | 174800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230803 | 174700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230803 | 174600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230803 | 174500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230803 | 174400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230803 | 174300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230803 | 174200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230803 | 174100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 93 | 20230803 | 174000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230803 | 173900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230803 | 173800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230803 | 173700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230803 | 173600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230803 | 173500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230803 | 173400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230803 | 173300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230803 | 173200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230803 | 173100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230803 | 173000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230803 | 172900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230803 | 172800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230803 | 172700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230803 | 172600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230803 | 172500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230803 | 172400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230803 | 172300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230803 | 172200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230803 | 172100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230803 | 172000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230803 | 171900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230803 | 171800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230803 | 171700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230803 | 171600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230803 | 171500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230803 | 171400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230803 | 171300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230803 | 171200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230803 | 171100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 123 | 20230803 | 171000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230803 | 170900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230803 | 170800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230803 | 170700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230803 | 170600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230803 | 170500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230803 | 170400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230803 | 170300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230803 | 170200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230803 | 170100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230803 | 170000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230803 | 165900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230803 | 165800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230803 | 165700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230803 | 165600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230803 | 165500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230803 | 165400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230803 | 165300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230803 | 165200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230803 | 165100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230803 | 165000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230803 | 164900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230803 | 164800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230803 | 164700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230803 | 164600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230803 | 164500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230803 | 164400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230803 | 164300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230803 | 164200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230803 | 164100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 153 | 20230803 | 164000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230803 | 163900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230803 | 163800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230803 | 163700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230803 | 163600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230803 | 163500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230803 | 163400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230803 | 163300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230803 | 163200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230803 | 163100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230803 | 163000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230803 | 162900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230803 | 162800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230803 | 162700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230803 | 162600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230803 | 162500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230803 | 162400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230803 | 162300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230803 | 162200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230803 | 162100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230803 | 162000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230803 | 161900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230803 | 161800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230803 | 161700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230803 | 161600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230803 | 161500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230803 | 161400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230803 | 161300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230803 | 161200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230803 | 161100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 183 | 20230803 | 161000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230803 | 160900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230803 | 160800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230803 | 160700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230803 | 160600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230803 | 160500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230803 | 160400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230803 | 160300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230803 | 160200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230803 | 160100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230803 | 160000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230803 | 155900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230803 | 155800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230803 | 155700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230803 | 155600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230803 | 155500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230803 | 155400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230803 | 155300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230803 | 155200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230803 | 155100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230803 | 155000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230803 | 154900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230803 | 154800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230803 | 154700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230803 | 154600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230803 | 154500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230803 | 154400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230803 | 154300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230803 | 154200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20230803 | 154100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 213 | 20230803 | 154000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20230803 | 153900 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20230803 | 153800 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20230803 | 153700 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230803 | 153600 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230803 | 153500 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230803 | 153400 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230803 | 153300 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230803 | 153200 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230803 | 153100 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230803 | 153000 | 47825365400 | 32100 | 32100 | 32100 | 32100 | 16832 |
| 224 | 20230803 | 152900 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20230803 | 152800 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20230803 | 152700 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20230803 | 152600 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20230803 | 152500 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20230803 | 152400 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20230803 | 152300 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20230803 | 152200 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20230803 | 152100 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20230803 | 152000 | 47285058200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20230803 | 151900 | 47285058200 | 32050 | 31900 | 32050 | 31900 | 4360 |
| 235 | 20230803 | 151800 | 47145634100 | 31900 | 31900 | 31950 | 31900 | 502 |
| 236 | 20230803 | 151700 | 47129605450 | 31900 | 31900 | 31950 | 31850 | 1442 |
| 237 | 20230803 | 151600 | 47083599800 | 31850 | 31850 | 31950 | 31750 | 1434 |
| 238 | 20230803 | 151500 | 47037918500 | 31850 | 31750 | 31900 | 31700 | 1706 |
| 239 | 20230803 | 151400 | 46983597300 | 31750 | 31750 | 31800 | 31700 | 1554 |
| 240 | 20230803 | 151300 | 46934273450 | 31750 | 31750 | 31750 | 31700 | 1355 |
| 241 | 20230803 | 151200 | 46891282650 | 31700 | 31800 | 31800 | 31700 | 1760 |
| 242 | 20230803 | 151100 | 46835427500 | 31800 | 31800 | 31900 | 31800 | 1359 |
| 243 | 20230803 | 151000 | 46792185250 | 31850 | 31750 | 31900 | 31700 | 2281 |
| 244 | 20230803 | 150900 | 46719651450 | 31750 | 31850 | 31900 | 31700 | 1370 |
| 245 | 20230803 | 150800 | 46676137600 | 31850 | 31650 | 31900 | 31650 | 1519 |
| 246 | 20230803 | 150700 | 46627892100 | 31650 | 31650 | 31700 | 31650 | 1107 |
| 247 | 20230803 | 150600 | 46592839600 | 31650 | 31600 | 31750 | 31600 | 1379 |
| 248 | 20230803 | 150500 | 46549188750 | 31600 | 31650 | 31700 | 31600 | 1960 |
| 249 | 20230803 | 150400 | 46487152550 | 31600 | 31550 | 31650 | 31550 | 1421 |
| 250 | 20230803 | 150300 | 46442267450 | 31550 | 31600 | 31700 | 31500 | 3881 |
| 251 | 20230803 | 150200 | 46319880400 | 31600 | 31550 | 31600 | 31500 | 2197 |
| 252 | 20230803 | 150100 | 46250602250 | 31550 | 31550 | 31600 | 31500 | 1604 |
| 253 | 20230803 | 150000 | 46200005250 | 31500 | 31450 | 31650 | 31450 | 2092 |
| 254 | 20230803 | 145900 | 46134024250 | 31450 | 31500 | 31550 | 31400 | 1635 |
| 255 | 20230803 | 145800 | 46082563650 | 31500 | 31600 | 31600 | 31450 | 1326 |
| 256 | 20230803 | 145700 | 46040751300 | 31550 | 31700 | 31750 | 31500 | 2686 |
| 257 | 20230803 | 145600 | 45955810500 | 31700 | 31600 | 31700 | 31600 | 1738 |
| 258 | 20230803 | 145500 | 45900829050 | 31650 | 31650 | 31700 | 31600 | 1313 |
| 259 | 20230803 | 145400 | 45859289900 | 31700 | 31650 | 31700 | 31500 | 2274 |
| 260 | 20230803 | 145300 | 45787426800 | 31650 | 31750 | 31800 | 31600 | 3017 |
| 261 | 20230803 | 145200 | 45691817600 | 31650 | 31550 | 31850 | 31500 | 2951 |
| 262 | 20230803 | 145100 | 45598387650 | 31550 | 31300 | 31550 | 31300 | 4914 |
| 263 | 20230803 | 145000 | 45444159500 | 31300 | 31200 | 31350 | 31150 | 2617 |
| 264 | 20230803 | 144900 | 45362384450 | 31150 | 31150 | 31250 | 31150 | 849 |
| 265 | 20230803 | 144800 | 45335916550 | 31150 | 31350 | 31350 | 31100 | 4696 |
| 266 | 20230803 | 144700 | 45189364650 | 31300 | 31450 | 31450 | 31200 | 1993 |
| 267 | 20230803 | 144600 | 45126915150 | 31450 | 31450 | 31500 | 31350 | 1194 |
| 268 | 20230803 | 144500 | 45089368300 | 31400 | 31450 | 31500 | 31200 | 2398 |
| 269 | 20230803 | 144400 | 45014145050 | 31450 | 31450 | 31450 | 31300 | 1611 |
| 270 | 20230803 | 144300 | 44963616100 | 31450 | 31400 | 31500 | 31300 | 1476 |
| 271 | 20230803 | 144200 | 44917247650 | 31400 | 31350 | 31500 | 31300 | 4544 |
| 272 | 20230803 | 144100 | 44774672100 | 31350 | 31500 | 31500 | 31350 | 3608 |
| 273 | 20230803 | 144000 | 44661294750 | 31550 | 31600 | 31650 | 31500 | 2792 |
| 274 | 20230803 | 143900 | 44573268350 | 31600 | 31600 | 31650 | 31550 | 1999 |
| 275 | 20230803 | 143800 | 44510125400 | 31550 | 31600 | 31650 | 31550 | 1474 |
| 276 | 20230803 | 143700 | 44463572500 | 31600 | 31550 | 31600 | 31550 | 1456 |
| 277 | 20230803 | 143600 | 44417585450 | 31550 | 31600 | 31650 | 31550 | 1605 |
| 278 | 20230803 | 143500 | 44366914700 | 31650 | 31600 | 31650 | 31550 | 1876 |
| 279 | 20230803 | 143400 | 44307649000 | 31650 | 31650 | 31650 | 31550 | 1080 |
| 280 | 20230803 | 143300 | 44273492300 | 31550 | 31750 | 31750 | 31550 | 5760 |
| 281 | 20230803 | 143200 | 44091152400 | 31750 | 31850 | 31850 | 31700 | 1284 |
| 282 | 20230803 | 143100 | 44050329500 | 31850 | 31800 | 31850 | 31550 | 2561 |
| 283 | 20230803 | 143000 | 43969134850 | 31800 | 31700 | 32050 | 31650 | 10657 |
| 284 | 20230803 | 142900 | 43629365350 | 31750 | 31850 | 31850 | 31700 | 1325 |
| 285 | 20230803 | 142800 | 43587253150 | 31850 | 31850 | 31850 | 31800 | 1278 |
| 286 | 20230803 | 142700 | 43546589950 | 31850 | 31600 | 31850 | 31550 | 2842 |
| 287 | 20230803 | 142600 | 43456598400 | 31650 | 31750 | 31800 | 31600 | 2288 |
| 288 | 20230803 | 142500 | 43384187550 | 31750 | 32000 | 32050 | 31750 | 4364 |
| 289 | 20230803 | 142400 | 43244892300 | 32050 | 31950 | 32100 | 31900 | 4945 |
| 290 | 20230803 | 142300 | 43086622950 | 31950 | 31800 | 31950 | 31800 | 1849 |
| 291 | 20230803 | 142200 | 43027685500 | 31800 | 31800 | 31800 | 31600 | 1461 |
| 292 | 20230803 | 142100 | 42981327350 | 31800 | 31850 | 31900 | 31800 | 1442 |
| 293 | 20230803 | 142000 | 42935386300 | 31850 | 31700 | 31900 | 31700 | 1212 |
| 294 | 20230803 | 141900 | 42896823650 | 31700 | 31600 | 31800 | 31550 | 1991 |
| 295 | 20230803 | 141800 | 42833685500 | 31550 | 31600 | 31650 | 31550 | 1337 |
| 296 | 20230803 | 141700 | 42791453050 | 31650 | 31750 | 31750 | 31600 | 1380 |
| 297 | 20230803 | 141600 | 42747769600 | 31700 | 31800 | 31800 | 31700 | 1229 |
| 298 | 20230803 | 141500 | 42708750800 | 31800 | 31800 | 31850 | 31750 | 1226 |
| 299 | 20230803 | 141400 | 42669763900 | 31800 | 31650 | 31800 | 31650 | 1277 |
| 300 | 20230803 | 141300 | 42629204950 | 31650 | 31850 | 31850 | 31500 | 1034 |
| 301 | 20230803 | 141200 | 42596452700 | 31850 | 31600 | 31850 | 31550 | 1486 |
| 302 | 20230803 | 141100 | 42549373850 | 31600 | 31600 | 31600 | 31500 | 1107 |
| 303 | 20230803 | 141000 | 42514447750 | 31550 | 31600 | 31650 | 31550 | 1116 |
| 304 | 20230803 | 140900 | 42479171250 | 31600 | 31900 | 31900 | 31550 | 3297 |
| 305 | 20230803 | 140800 | 42374544100 | 31900 | 31750 | 31900 | 31650 | 5486 |
| 306 | 20230803 | 140700 | 42200120500 | 31700 | 31600 | 31700 | 31550 | 2575 |
| 307 | 20230803 | 140600 | 42118598700 | 31600 | 31400 | 31650 | 31350 | 3251 |
| 308 | 20230803 | 140500 | 42016143600 | 31400 | 31500 | 31500 | 31350 | 1456 |
| 309 | 20230803 | 140400 | 41970379850 | 31500 | 31400 | 31500 | 31400 | 3465 |
| 310 | 20230803 | 140300 | 41861374100 | 31400 | 31350 | 31450 | 31300 | 2897 |
| 311 | 20230803 | 140200 | 41770472600 | 31300 | 31200 | 31300 | 31200 | 3332 |
| 312 | 20230803 | 140100 | 41666322800 | 31200 | 31200 | 31250 | 31100 | 1886 |
| 313 | 20230803 | 140000 | 41607540500 | 31250 | 31100 | 31250 | 31100 | 3334 |
| 314 | 20230803 | 135900 | 41503692450 | 31150 | 31100 | 31150 | 31050 | 429 |
| 315 | 20230803 | 135800 | 41490335650 | 31050 | 31100 | 31150 | 31050 | 1155 |
| 316 | 20230803 | 135700 | 41454396500 | 31100 | 31100 | 31150 | 31100 | 762 |
| 317 | 20230803 | 135600 | 41430683150 | 31150 | 31050 | 31150 | 31000 | 1873 |
| 318 | 20230803 | 135500 | 41372462050 | 31050 | 31050 | 31050 | 31000 | 619 |
| 319 | 20230803 | 135400 | 41353267850 | 31050 | 31050 | 31050 | 30950 | 991 |
| 320 | 20230803 | 135300 | 41322541400 | 31050 | 30950 | 31050 | 30950 | 2122 |
| 321 | 20230803 | 135200 | 41256756500 | 30950 | 31000 | 31100 | 30950 | 1499 |
| 322 | 20230803 | 135100 | 41210290550 | 31000 | 31050 | 31100 | 30950 | 2213 |
| 323 | 20230803 | 135000 | 41141670050 | 31050 | 31150 | 31150 | 31000 | 3121 |
| 324 | 20230803 | 134900 | 41044694100 | 31100 | 31300 | 31350 | 31100 | 3598 |
| 325 | 20230803 | 134800 | 40932515400 | 31350 | 31300 | 31350 | 31200 | 1553 |
| 326 | 20230803 | 134700 | 40883958100 | 31300 | 31100 | 31350 | 31000 | 3601 |
| 327 | 20230803 | 134600 | 40771581550 | 31050 | 31200 | 31200 | 31050 | 3003 |
| 328 | 20230803 | 134500 | 40678168300 | 31200 | 31000 | 31500 | 30950 | 10565 |
| 329 | 20230803 | 134400 | 40347966750 | 31000 | 31000 | 31050 | 31000 | 1492 |
| 330 | 20230803 | 134300 | 40301710150 | 31000 | 31000 | 31050 | 30950 | 2648 |
| 331 | 20230803 | 134200 | 40219602350 | 31000 | 30950 | 31050 | 30900 | 1462 |
| 332 | 20230803 | 134100 | 40174301250 | 30950 | 31050 | 31150 | 30950 | 3915 |
| 333 | 20230803 | 134000 | 40052827700 | 31100 | 31050 | 31100 | 31000 | 2474 |
| 334 | 20230803 | 133900 | 39976056150 | 31050 | 31150 | 31150 | 31000 | 11502 |
| 335 | 20230803 | 133800 | 39618919000 | 31150 | 31150 | 31200 | 31100 | 1463 |
| 336 | 20230803 | 133700 | 39573346750 | 31150 | 31100 | 31200 | 31100 | 1386 |
| 337 | 20230803 | 133600 | 39530150100 | 31100 | 31250 | 31250 | 31100 | 2122 |
| 338 | 20230803 | 133500 | 39464025050 | 31200 | 31100 | 31300 | 31050 | 1450 |
| 339 | 20230803 | 133400 | 39418777900 | 31100 | 31000 | 31100 | 30950 | 1563 |
| 340 | 20230803 | 133300 | 39370332150 | 31000 | 30900 | 31050 | 30800 | 6755 |
| 341 | 20230803 | 133200 | 39161203050 | 30900 | 30950 | 31150 | 30900 | 1761 |
| 342 | 20230803 | 133100 | 39106598250 | 30950 | 31150 | 31150 | 30850 | 4445 |
| 343 | 20230803 | 133000 | 38968780200 | 31050 | 31150 | 31200 | 31050 | 2001 |
| 344 | 20230803 | 132900 | 38906502450 | 31150 | 31250 | 31250 | 31100 | 2252 |
| 345 | 20230803 | 132800 | 38836310250 | 31250 | 31400 | 31400 | 31150 | 2836 |
| 346 | 20230803 | 132700 | 38747504500 | 31400 | 31400 | 31450 | 31350 | 2123 |
| 347 | 20230803 | 132600 | 38680812950 | 31400 | 31450 | 31500 | 31400 | 2601 |
| 348 | 20230803 | 132500 | 38599010150 | 31450 | 31150 | 31450 | 31150 | 7721 |
| 349 | 20230803 | 132400 | 38357286500 | 31150 | 31250 | 31250 | 31150 | 1318 |
| 350 | 20230803 | 132300 | 38316205000 | 31250 | 31250 | 31300 | 31200 | 1809 |
| 351 | 20230803 | 132200 | 38259739100 | 31200 | 31300 | 31400 | 31200 | 5136 |
| 352 | 20230803 | 132100 | 38099257700 | 31300 | 31250 | 31350 | 31200 | 3946 |
| 353 | 20230803 | 132000 | 37975888450 | 31250 | 31350 | 31350 | 31200 | 5458 |
| 354 | 20230803 | 131900 | 37805145600 | 31300 | 31100 | 31400 | 30950 | 14530 |
| 355 | 20230803 | 131800 | 37352575150 | 31100 | 30900 | 31200 | 30850 | 7724 |
| 356 | 20230803 | 131700 | 37112891050 | 30950 | 30750 | 30950 | 30650 | 7083 |
| 357 | 20230803 | 131600 | 36895131000 | 30700 | 30250 | 30750 | 30250 | 14518 |
| 358 | 20230803 | 131500 | 36453014550 | 30250 | 30400 | 30700 | 30000 | 39297 |
| 359 | 20230803 | 131400 | 35267394700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 360 | 20230803 | 131300 | 35267394700 | 30150 | 30650 | 30700 | 30150 | 11006 |
| 361 | 20230803 | 131200 | 34933499750 | 30650 | 30800 | 30950 | 30350 | 14537 |
| 362 | 20230803 | 131100 | 34489252000 | 30850 | 31000 | 31100 | 30600 | 14684 |
| 363 | 20230803 | 131000 | 34037676150 | 31000 | 31150 | 31200 | 30650 | 24495 |
| 364 | 20230803 | 130900 | 33283082750 | 31100 | 30900 | 31100 | 30850 | 4817 |
| 365 | 20230803 | 130800 | 33133801300 | 30900 | 30500 | 30900 | 30500 | 9359 |
| 366 | 20230803 | 130700 | 32846627600 | 30500 | 30900 | 31000 | 30250 | 33059 |
| 367 | 20230803 | 130600 | 31835791900 | 30950 | 31150 | 31250 | 30600 | 35570 |
| 368 | 20230803 | 130500 | 30738019050 | 31100 | 31400 | 31550 | 30650 | 28557 |
| 369 | 20230803 | 130400 | 29850995450 | 31400 | 31650 | 31700 | 31100 | 25946 |
| 370 | 20230803 | 130300 | 29039535000 | 31650 | 31800 | 31850 | 31300 | 11774 |
| 371 | 20230803 | 130200 | 28667969050 | 31800 | 31950 | 31950 | 31800 | 788 |
| 372 | 20230803 | 130100 | 28642858950 | 31900 | 31800 | 31950 | 31750 | 1891 |
| 373 | 20230803 | 130000 | 28582642300 | 31800 | 31850 | 31950 | 31800 | 1119 |
| 374 | 20230803 | 125900 | 28547023700 | 31900 | 31850 | 32000 | 31800 | 2261 |
| 375 | 20230803 | 125800 | 28474946100 | 31850 | 31900 | 31900 | 31800 | 1082 |
| 376 | 20230803 | 125700 | 28440489250 | 31900 | 31900 | 31900 | 31850 | 1984 |
| 377 | 20230803 | 125600 | 28377258700 | 31950 | 31900 | 31950 | 31850 | 1316 |
| 378 | 20230803 | 125500 | 28335277950 | 31900 | 31950 | 32000 | 31900 | 1010 |
| 379 | 20230803 | 125400 | 28303035750 | 31950 | 31950 | 32000 | 31900 | 1353 |
| 380 | 20230803 | 125300 | 28259812200 | 31950 | 32000 | 32000 | 31900 | 676 |
| 381 | 20230803 | 125200 | 28238202850 | 32000 | 32150 | 32200 | 32000 | 2687 |
| 382 | 20230803 | 125100 | 28151976650 | 32200 | 32000 | 32300 | 31900 | 2703 |
| 383 | 20230803 | 125000 | 28065244500 | 31950 | 31900 | 32000 | 31900 | 874 |
| 384 | 20230803 | 124900 | 28037323900 | 31950 | 31850 | 32000 | 31850 | 2064 |
| 385 | 20230803 | 124800 | 27971454400 | 31850 | 31950 | 32000 | 31850 | 854 |
| 386 | 20230803 | 124700 | 27944198900 | 31950 | 32000 | 32000 | 31950 | 1138 |
| 387 | 20230803 | 124600 | 27907831600 | 32000 | 32100 | 32100 | 32000 | 2377 |
| 388 | 20230803 | 124500 | 27831698700 | 32100 | 32100 | 32150 | 32050 | 1844 |
| 389 | 20230803 | 124400 | 27772506900 | 32050 | 32000 | 32050 | 31950 | 3584 |
| 390 | 20230803 | 124300 | 27657815250 | 32000 | 32100 | 32100 | 31950 | 1515 |
| 391 | 20230803 | 124200 | 27609327850 | 32100 | 31950 | 32100 | 31850 | 2916 |
| 392 | 20230803 | 124100 | 27516145300 | 31900 | 31750 | 31950 | 31750 | 2412 |
| 393 | 20230803 | 124000 | 27439191700 | 31800 | 31650 | 31950 | 31650 | 4317 |
| 394 | 20230803 | 123900 | 27301715750 | 31650 | 31600 | 31700 | 31600 | 1988 |
| 395 | 20230803 | 123800 | 27238790750 | 31600 | 31600 | 31650 | 31600 | 921 |
| 396 | 20230803 | 123700 | 27209680800 | 31600 | 31650 | 31650 | 31600 | 1239 |
| 397 | 20230803 | 123600 | 27170522300 | 31650 | 31600 | 31700 | 31550 | 1614 |
| 398 | 20230803 | 123500 | 27119505600 | 31600 | 31600 | 31650 | 31550 | 1953 |
| 399 | 20230803 | 123400 | 27057802800 | 31600 | 31600 | 31600 | 31550 | 1237 |
| 400 | 20230803 | 123300 | 27018753850 | 31550 | 31650 | 31650 | 31550 | 1368 |
| 401 | 20230803 | 123200 | 26975519750 | 31650 | 31600 | 31650 | 31500 | 1593 |
| 402 | 20230803 | 123100 | 26925245100 | 31600 | 31650 | 31650 | 31600 | 1515 |
| 403 | 20230803 | 123000 | 26877305650 | 31650 | 31550 | 31700 | 31550 | 939 |
| 404 | 20230803 | 122900 | 26847617400 | 31600 | 31500 | 31700 | 31500 | 1700 |
| 405 | 20230803 | 122800 | 26793921050 | 31500 | 31550 | 31550 | 31500 | 1683 |
| 406 | 20230803 | 122700 | 26740874000 | 31550 | 31500 | 31600 | 31500 | 1078 |
| 407 | 20230803 | 122600 | 26706872750 | 31500 | 31500 | 31550 | 31500 | 1574 |
| 408 | 20230803 | 122500 | 26657273150 | 31500 | 31600 | 31650 | 31500 | 892 |
| 409 | 20230803 | 122400 | 26629113150 | 31600 | 31600 | 31700 | 31600 | 1681 |
| 410 | 20230803 | 122300 | 26575921250 | 31600 | 31650 | 31650 | 31550 | 1314 |
| 411 | 20230803 | 122200 | 26534359400 | 31700 | 31550 | 31700 | 31500 | 1906 |
| 412 | 20230803 | 122100 | 26474169400 | 31550 | 31550 | 31650 | 31500 | 2414 |
| 413 | 20230803 | 122000 | 26397917750 | 31550 | 31500 | 31600 | 31500 | 870 |
| 414 | 20230803 | 121900 | 26370477250 | 31450 | 31500 | 31500 | 31450 | 1535 |
| 415 | 20230803 | 121800 | 26322156500 | 31500 | 31550 | 31550 | 31500 | 651 |
| 416 | 20230803 | 121700 | 26301630200 | 31600 | 31500 | 31600 | 31500 | 2012 |
| 417 | 20230803 | 121600 | 26238160250 | 31500 | 31400 | 31500 | 31400 | 1501 |
| 418 | 20230803 | 121500 | 26190938550 | 31400 | 31500 | 31500 | 31200 | 7081 |
| 419 | 20230803 | 121400 | 25968901200 | 31500 | 31450 | 31500 | 31450 | 973 |
| 420 | 20230803 | 121300 | 25938294200 | 31450 | 31600 | 31600 | 31450 | 1092 |
| 421 | 20230803 | 121200 | 25903897350 | 31600 | 31500 | 31600 | 31500 | 1166 |
| 422 | 20230803 | 121100 | 25867148400 | 31500 | 31500 | 31550 | 31450 | 2647 |
| 423 | 20230803 | 121000 | 25783776200 | 31500 | 31500 | 31550 | 31500 | 1367 |
| 424 | 20230803 | 120900 | 25740696750 | 31500 | 31550 | 31550 | 31500 | 676 |
| 425 | 20230803 | 120800 | 25719387200 | 31550 | 31500 | 31650 | 31500 | 896 |
| 426 | 20230803 | 120700 | 25691099400 | 31500 | 31500 | 31600 | 31500 | 1856 |
| 427 | 20230803 | 120600 | 25632574850 | 31500 | 31600 | 31600 | 31500 | 680 |
| 428 | 20230803 | 120500 | 25611103550 | 31550 | 31500 | 31550 | 31450 | 1568 |
| 429 | 20230803 | 120400 | 25561701500 | 31500 | 31650 | 31650 | 31500 | 1458 |
| 430 | 20230803 | 120300 | 25515679150 | 31650 | 31700 | 31750 | 31650 | 933 |
| 431 | 20230803 | 120200 | 25486114200 | 31700 | 31750 | 31800 | 31700 | 1035 |
| 432 | 20230803 | 120100 | 25453285450 | 31750 | 31750 | 31800 | 31700 | 1396 |
| 433 | 20230803 | 120000 | 25408960750 | 31750 | 31750 | 31800 | 31700 | 1458 |
| 434 | 20230803 | 115900 | 25362693950 | 31750 | 31700 | 31800 | 31700 | 1231 |
| 435 | 20230803 | 115800 | 25323639800 | 31700 | 31700 | 31800 | 31700 | 1921 |
| 436 | 20230803 | 115700 | 25262711700 | 31750 | 31550 | 31750 | 31500 | 1117 |
| 437 | 20230803 | 115600 | 25227374050 | 31550 | 31600 | 31600 | 31500 | 847 |
| 438 | 20230803 | 115500 | 25200649150 | 31500 | 31550 | 31600 | 31500 | 1252 |
| 439 | 20230803 | 115400 | 25161179400 | 31550 | 31700 | 31700 | 31550 | 1241 |
| 440 | 20230803 | 115300 | 25121983050 | 31550 | 31550 | 31750 | 31500 | 6455 |
| 441 | 20230803 | 115200 | 24918073750 | 31600 | 31650 | 31750 | 31550 | 3397 |
| 442 | 20230803 | 115100 | 24810506300 | 31600 | 31550 | 31700 | 31550 | 2121 |
| 443 | 20230803 | 115000 | 24743378050 | 31550 | 31400 | 31650 | 31400 | 3445 |
| 444 | 20230803 | 114900 | 24634741250 | 31400 | 31450 | 31450 | 31400 | 1750 |
| 445 | 20230803 | 114800 | 24579737250 | 31400 | 31500 | 31500 | 31400 | 2768 |
| 446 | 20230803 | 114700 | 24492722500 | 31500 | 31450 | 31550 | 31400 | 2294 |
| 447 | 20230803 | 114600 | 24420553600 | 31500 | 31550 | 31600 | 31450 | 3231 |
| 448 | 20230803 | 114500 | 24318789600 | 31550 | 31550 | 31650 | 31550 | 628 |
| 449 | 20230803 | 114400 | 24298939500 | 31600 | 31550 | 31600 | 31550 | 1670 |
| 450 | 20230803 | 114300 | 24246187300 | 31550 | 31550 | 31550 | 31500 | 1180 |
| 451 | 20230803 | 114200 | 24208963450 | 31600 | 31600 | 31650 | 31550 | 1540 |
| 452 | 20230803 | 114100 | 24160341750 | 31550 | 31550 | 31700 | 31550 | 4191 |
| 453 | 20230803 | 114000 | 24027791050 | 31550 | 31550 | 31600 | 31450 | 2378 |
| 454 | 20230803 | 113900 | 23952827550 | 31550 | 31600 | 31600 | 31500 | 4153 |
| 455 | 20230803 | 113800 | 23821920900 | 31550 | 31600 | 31600 | 31550 | 2249 |
| 456 | 20230803 | 113700 | 23750922400 | 31600 | 31600 | 31650 | 31550 | 3286 |
| 457 | 20230803 | 113600 | 23647127450 | 31550 | 31650 | 31650 | 31550 | 819 |
| 458 | 20230803 | 113500 | 23621239750 | 31650 | 31600 | 31800 | 31600 | 2032 |
| 459 | 20230803 | 113400 | 23556852650 | 31600 | 31700 | 31750 | 31550 | 8151 |
| 460 | 20230803 | 113300 | 23299042900 | 31700 | 31700 | 31750 | 31700 | 2186 |
| 461 | 20230803 | 113200 | 23229720650 | 31700 | 31800 | 31850 | 31700 | 1874 |
| 462 | 20230803 | 113100 | 23170194650 | 31750 | 31800 | 31900 | 31700 | 1208 |
| 463 | 20230803 | 113000 | 23131795350 | 31750 | 31800 | 31850 | 31700 | 7781 |
| 464 | 20230803 | 112900 | 22884623150 | 31750 | 31800 | 31900 | 31750 | 3981 |
| 465 | 20230803 | 112800 | 22757997200 | 31800 | 31800 | 31850 | 31750 | 5679 |
| 466 | 20230803 | 112700 | 22577267350 | 31850 | 31850 | 31900 | 31800 | 2337 |
| 467 | 20230803 | 112600 | 22502853000 | 31850 | 32000 | 32050 | 31850 | 10583 |
| 468 | 20230803 | 112500 | 22164772600 | 32050 | 32000 | 32050 | 32000 | 1835 |
| 469 | 20230803 | 112400 | 22106025150 | 32050 | 32100 | 32200 | 32000 | 4061 |
| 470 | 20230803 | 112300 | 21975730000 | 32100 | 32000 | 32150 | 32000 | 2380 |
| 471 | 20230803 | 112200 | 21899396400 | 32050 | 32050 | 32200 | 32050 | 4265 |
| 472 | 20230803 | 112100 | 21762457350 | 32100 | 32050 | 32100 | 32050 | 999 |
| 473 | 20230803 | 112000 | 21730438450 | 32050 | 32050 | 32050 | 32000 | 1881 |
| 474 | 20230803 | 111900 | 21670199750 | 32050 | 32100 | 32100 | 32000 | 1667 |
| 475 | 20230803 | 111800 | 21616730400 | 32100 | 32100 | 32300 | 32100 | 1024 |
| 476 | 20230803 | 111700 | 21583813900 | 32100 | 32100 | 32200 | 32050 | 1896 |
| 477 | 20230803 | 111600 | 21522973850 | 32050 | 32150 | 32150 | 32050 | 1899 |
| 478 | 20230803 | 111500 | 21462002300 | 32150 | 32300 | 32300 | 32150 | 1739 |
| 479 | 20230803 | 111400 | 21405999050 | 32200 | 32200 | 32250 | 32150 | 2536 |
| 480 | 20230803 | 111300 | 21324302200 | 32200 | 32050 | 32350 | 32050 | 1144 |
| 481 | 20230803 | 111200 | 21287456800 | 32050 | 32150 | 32200 | 32050 | 1692 |
| 482 | 20230803 | 111100 | 21233132350 | 32050 | 32100 | 32150 | 32050 | 3535 |
| 483 | 20230803 | 111000 | 21119756150 | 32100 | 32150 | 32200 | 32100 | 1223 |
| 484 | 20230803 | 110900 | 21080440800 | 32150 | 32300 | 32300 | 32150 | 2325 |
| 485 | 20230803 | 110800 | 21005513450 | 32300 | 32300 | 32400 | 32250 | 4273 |
| 486 | 20230803 | 110700 | 20867455200 | 32300 | 32200 | 32350 | 32200 | 3187 |
| 487 | 20230803 | 110600 | 20764609700 | 32200 | 32100 | 32250 | 32100 | 2561 |
| 488 | 20230803 | 110500 | 20682216500 | 32150 | 32050 | 32150 | 32050 | 1099 |
| 489 | 20230803 | 110400 | 20646941600 | 32050 | 32150 | 32200 | 32050 | 1490 |
| 490 | 20230803 | 110300 | 20599083150 | 32150 | 32150 | 32200 | 32100 | 1599 |
| 491 | 20230803 | 110200 | 20547702750 | 32150 | 32100 | 32150 | 32050 | 2039 |
| 492 | 20230803 | 110100 | 20482241450 | 32100 | 32100 | 32200 | 32100 | 1731 |
| 493 | 20230803 | 110000 | 20426613700 | 32100 | 32200 | 32200 | 32050 | 1588 |
| 494 | 20230803 | 105900 | 20375609500 | 32100 | 32050 | 32200 | 32050 | 1742 |
| 495 | 20230803 | 105800 | 20319666600 | 32100 | 32100 | 32150 | 32000 | 3882 |
| 496 | 20230803 | 105700 | 20195132450 | 32050 | 32100 | 32150 | 32050 | 3502 |
| 497 | 20230803 | 105600 | 20082745750 | 32100 | 32150 | 32300 | 32100 | 4926 |
| 498 | 20230803 | 105500 | 19924329350 | 32150 | 32200 | 32200 | 32000 | 7907 |
| 499 | 20230803 | 105400 | 19670559200 | 32250 | 32350 | 32350 | 32050 | 8053 |
| 500 | 20230803 | 105300 | 19411655200 | 32300 | 32250 | 32350 | 32150 | 5544 |
| 501 | 20230803 | 105200 | 19232926800 | 32250 | 32400 | 32450 | 32250 | 2779 |
| 502 | 20230803 | 105100 | 19143044850 | 32350 | 32200 | 32400 | 32200 | 8692 |
| 503 | 20230803 | 105000 | 18862235500 | 32250 | 32400 | 32400 | 32200 | 9511 |
| 504 | 20230803 | 104900 | 18554991300 | 32400 | 32550 | 32550 | 32400 | 3038 |
| 505 | 20230803 | 104800 | 18456350900 | 32500 | 32600 | 32600 | 32500 | 1608 |
| 506 | 20230803 | 104700 | 18404018800 | 32550 | 32500 | 32600 | 32450 | 4247 |
| 507 | 20230803 | 104600 | 18265952850 | 32500 | 32500 | 32600 | 32500 | 7242 |
| 508 | 20230803 | 104500 | 18030525200 | 32550 | 32600 | 32600 | 32500 | 5170 |
| 509 | 20230803 | 104400 | 17862206900 | 32550 | 32600 | 32700 | 32550 | 4951 |
| 510 | 20230803 | 104300 | 17700789700 | 32600 | 32650 | 32700 | 32600 | 1665 |
| 511 | 20230803 | 104200 | 17646470350 | 32650 | 32700 | 32850 | 32650 | 3762 |
| 512 | 20230803 | 104100 | 17523454100 | 32750 | 32750 | 32800 | 32700 | 1277 |
| 513 | 20230803 | 104000 | 17481630150 | 32700 | 32800 | 32800 | 32650 | 1986 |
| 514 | 20230803 | 103900 | 17416645350 | 32800 | 32650 | 32850 | 32650 | 1802 |
| 515 | 20230803 | 103800 | 17357583900 | 32650 | 32750 | 32800 | 32650 | 1288 |
| 516 | 20230803 | 103700 | 17315440800 | 32750 | 32700 | 32850 | 32700 | 2075 |
| 517 | 20230803 | 103600 | 17247413150 | 32700 | 32800 | 32900 | 32650 | 6617 |
| 518 | 20230803 | 103500 | 17030725250 | 32850 | 32800 | 32850 | 32800 | 889 |
| 519 | 20230803 | 103400 | 17001527700 | 32800 | 33000 | 33000 | 32800 | 1432 |
| 520 | 20230803 | 103300 | 16954445450 | 32950 | 32800 | 33000 | 32800 | 694 |
| 521 | 20230803 | 103200 | 16931590200 | 32850 | 32700 | 32850 | 32700 | 4589 |
| 522 | 20230803 | 103100 | 16781312050 | 32750 | 32950 | 32950 | 32750 | 3285 |
| 523 | 20230803 | 103000 | 16673434250 | 32950 | 33050 | 33100 | 32950 | 2399 |
| 524 | 20230803 | 102900 | 16594299500 | 33050 | 33100 | 33100 | 32950 | 2232 |
| 525 | 20230803 | 102800 | 16520478050 | 33100 | 33000 | 33100 | 32950 | 1939 |
| 526 | 20230803 | 102700 | 16456435050 | 33000 | 32950 | 33050 | 32950 | 1046 |
| 527 | 20230803 | 102600 | 16421886050 | 32950 | 33050 | 33200 | 32950 | 2697 |
| 528 | 20230803 | 102500 | 16332854300 | 33050 | 33000 | 33200 | 33000 | 2255 |
| 529 | 20230803 | 102400 | 16258235950 | 33050 | 33300 | 33300 | 33050 | 5251 |
| 530 | 20230803 | 102300 | 16084541500 | 33350 | 33000 | 33450 | 33000 | 4181 |
| 531 | 20230803 | 102200 | 15945698850 | 33050 | 33150 | 33150 | 32900 | 7690 |
| 532 | 20230803 | 102100 | 15692303800 | 33150 | 33100 | 33200 | 33050 | 726 |
| 533 | 20230803 | 102000 | 15668263200 | 33100 | 33000 | 33100 | 33000 | 1595 |
| 534 | 20230803 | 101900 | 15615575600 | 33050 | 33050 | 33100 | 32950 | 1953 |
| 535 | 20230803 | 101800 | 15551031000 | 33050 | 33200 | 33200 | 33000 | 2103 |
| 536 | 20230803 | 101700 | 15481466100 | 33150 | 33250 | 33300 | 33150 | 2620 |
| 537 | 20230803 | 101600 | 15394485700 | 33250 | 33350 | 33350 | 33250 | 1061 |
| 538 | 20230803 | 101500 | 15359160000 | 33300 | 33150 | 33400 | 33150 | 1292 |
| 539 | 20230803 | 101400 | 15316147150 | 33150 | 33200 | 33300 | 33150 | 1380 |
| 540 | 20230803 | 101300 | 15270314750 | 33200 | 33100 | 33250 | 33100 | 1266 |
| 541 | 20230803 | 101200 | 15228356100 | 33050 | 33200 | 33300 | 33050 | 2398 |
| 542 | 20230803 | 101100 | 15148897400 | 33050 | 33350 | 33550 | 33050 | 9459 |
| 543 | 20230803 | 101000 | 14834384200 | 33300 | 33400 | 33450 | 33250 | 3130 |
| 544 | 20230803 | 100900 | 14729991000 | 33350 | 33450 | 33450 | 33300 | 2647 |
| 545 | 20230803 | 100800 | 14641671950 | 33500 | 33450 | 33600 | 33450 | 997 |
| 546 | 20230803 | 100700 | 14608258350 | 33450 | 33400 | 33500 | 33250 | 3345 |
| 547 | 20230803 | 100600 | 14496602800 | 33500 | 33450 | 33550 | 33400 | 1088 |
| 548 | 20230803 | 100500 | 14460169450 | 33400 | 33400 | 33500 | 33400 | 929 |
| 549 | 20230803 | 100400 | 14429119250 | 33450 | 33400 | 33500 | 33400 | 1639 |
| 550 | 20230803 | 100300 | 14374313900 | 33400 | 33400 | 33450 | 33350 | 745 |
| 551 | 20230803 | 100200 | 14349399350 | 33350 | 33250 | 33400 | 33200 | 2045 |
| 552 | 20230803 | 100100 | 14281281700 | 33250 | 33200 | 33350 | 33200 | 3183 |
| 553 | 20230803 | 100000 | 14175510200 | 33200 | 33450 | 33500 | 33150 | 7071 |
| 554 | 20230803 | 095900 | 13940678100 | 33500 | 33150 | 33500 | 33100 | 1819 |
| 555 | 20230803 | 095800 | 13880268500 | 33150 | 32750 | 33200 | 32750 | 2802 |
| 556 | 20230803 | 095700 | 13787784250 | 32800 | 32650 | 32900 | 32550 | 6928 |
| 557 | 20230803 | 095600 | 13561411750 | 32600 | 32850 | 32850 | 32600 | 10070 |
| 558 | 20230803 | 095500 | 13231831150 | 32850 | 32900 | 32950 | 32800 | 3188 |
| 559 | 20230803 | 095400 | 13127067400 | 32900 | 32950 | 33100 | 32900 | 2286 |
| 560 | 20230803 | 095300 | 13051699900 | 32900 | 33000 | 33050 | 32900 | 5705 |
| 561 | 20230803 | 095200 | 12863708750 | 33000 | 33150 | 33150 | 33000 | 1954 |
| 562 | 20230803 | 095100 | 12799047100 | 33100 | 33200 | 33250 | 33050 | 3810 |
| 563 | 20230803 | 095000 | 12672861500 | 33200 | 33300 | 33350 | 33200 | 2494 |
| 564 | 20230803 | 094900 | 12589902400 | 33300 | 33450 | 33500 | 33300 | 1061 |
| 565 | 20230803 | 094800 | 12554470100 | 33450 | 33650 | 33700 | 33250 | 2653 |
| 566 | 20230803 | 094700 | 12465665950 | 33650 | 33350 | 33700 | 33200 | 4339 |
| 567 | 20230803 | 094600 | 12320243500 | 33350 | 33250 | 33350 | 33250 | 2523 |
| 568 | 20230803 | 094500 | 12236309900 | 33250 | 33400 | 33500 | 33250 | 4303 |
| 569 | 20230803 | 094400 | 12092652300 | 33500 | 33350 | 33500 | 33250 | 2072 |
| 570 | 20230803 | 094300 | 12023483400 | 33300 | 32950 | 33350 | 32850 | 5665 |
| 571 | 20230803 | 094200 | 11836743650 | 33000 | 33100 | 33100 | 32900 | 4424 |
| 572 | 20230803 | 094100 | 11690830850 | 33000 | 32950 | 33250 | 32900 | 7216 |
| 573 | 20230803 | 094000 | 11452035100 | 32950 | 32900 | 33000 | 32750 | 5959 |
| 574 | 20230803 | 093900 | 11256100150 | 32900 | 33050 | 33100 | 32850 | 8253 |
| 575 | 20230803 | 093800 | 10984259050 | 33050 | 33150 | 33250 | 33000 | 9767 |
| 576 | 20230803 | 093700 | 10661170300 | 33150 | 33400 | 33400 | 33150 | 5842 |
| 577 | 20230803 | 093600 | 10466698850 | 33450 | 33450 | 33600 | 33450 | 3062 |
| 578 | 20230803 | 093500 | 10364181450 | 33450 | 33550 | 33550 | 33300 | 5270 |
| 579 | 20230803 | 093400 | 10187935750 | 33600 | 33750 | 33750 | 33500 | 5900 |
| 580 | 20230803 | 093300 | 9989441550 | 33750 | 34000 | 34000 | 33600 | 6874 |
| 581 | 20230803 | 093200 | 9757293050 | 34000 | 34050 | 34200 | 34000 | 3454 |
| 582 | 20230803 | 093100 | 9639601500 | 34100 | 34300 | 34400 | 34050 | 5086 |
| 583 | 20230803 | 093000 | 9465434300 | 34300 | 34550 | 34550 | 34200 | 4003 |
| 584 | 20230803 | 092900 | 9327901750 | 34550 | 34500 | 34700 | 34500 | 5883 |
| 585 | 20230803 | 092800 | 9124287650 | 34600 | 34450 | 34600 | 34350 | 5207 |
| 586 | 20230803 | 092700 | 8944608400 | 34450 | 34500 | 34550 | 34300 | 3051 |
| 587 | 20230803 | 092600 | 8839537100 | 34500 | 34200 | 34500 | 34200 | 7178 |
| 588 | 20230803 | 092500 | 8593196950 | 34150 | 34300 | 34300 | 34100 | 4965 |
| 589 | 20230803 | 092400 | 8423368550 | 34300 | 33900 | 34300 | 33900 | 3663 |
| 590 | 20230803 | 092300 | 8298603400 | 33900 | 33650 | 33950 | 33650 | 4153 |
| 591 | 20230803 | 092200 | 8158238100 | 33650 | 33650 | 33700 | 33500 | 3288 |
| 592 | 20230803 | 092100 | 8047588450 | 33700 | 33600 | 33800 | 33350 | 5009 |
| 593 | 20230803 | 092000 | 7879360950 | 33650 | 33400 | 33700 | 33150 | 7550 |
| 594 | 20230803 | 091900 | 7626144400 | 33400 | 33700 | 33700 | 33350 | 5445 |
| 595 | 20230803 | 091800 | 7443573250 | 33700 | 34000 | 34000 | 33500 | 8316 |
| 596 | 20230803 | 091700 | 7163192900 | 34000 | 34650 | 34650 | 34000 | 9562 |
| 597 | 20230803 | 091600 | 6835659300 | 34600 | 34550 | 34800 | 34500 | 8073 |
| 598 | 20230803 | 091500 | 6555811400 | 34500 | 34500 | 34700 | 34350 | 8842 |
| 599 | 20230803 | 091400 | 6250149850 | 34550 | 34400 | 34650 | 34300 | 11717 |
| 600 | 20230803 | 091300 | 5847003750 | 34450 | 35500 | 35550 | 34350 | 22988 |
| 601 | 20230803 | 091200 | 5045053250 | 35550 | 35200 | 35600 | 35050 | 24287 |
| 602 | 20230803 | 091100 | 4186252650 | 35200 | 34900 | 35200 | 34500 | 27116 |
| 603 | 20230803 | 091000 | 3239517800 | 34900 | 34150 | 34950 | 34150 | 15457 |
| 604 | 20230803 | 090900 | 2705843550 | 34300 | 33700 | 34300 | 33650 | 13288 |
| 605 | 20230803 | 090800 | 2253911600 | 33700 | 33700 | 33700 | 33600 | 2701 |
| 606 | 20230803 | 090700 | 2162998700 | 33700 | 33750 | 33800 | 33550 | 6336 |
| 607 | 20230803 | 090600 | 1949650350 | 33700 | 34000 | 34050 | 33550 | 5711 |
| 608 | 20230803 | 090500 | 1756580700 | 33800 | 33750 | 34050 | 33600 | 10626 |
| 609 | 20230803 | 090400 | 1397484600 | 33800 | 33800 | 33850 | 33750 | 6240 |
| 610 | 20230803 | 090300 | 1186550250 | 33800 | 33500 | 33800 | 33350 | 9092 |
| 611 | 20230803 | 090200 | 880978550 | 33500 | 32950 | 33500 | 32900 | 5505 |
| 612 | 20230803 | 090100 | 698735250 | 32950 | 33100 | 33100 | 32750 | 9406 |
| 613 | 20230803 | 090000 | 389148200 | 33150 | 33450 | 33450 | 32800 | 11717 |