31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 3 | 20230802 | 183200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20230802 | 183100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20230802 | 183000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20230802 | 182900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20230802 | 182800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20230802 | 182700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20230802 | 182600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20230802 | 182500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20230802 | 182400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20230802 | 182300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20230802 | 182200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20230802 | 182100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20230802 | 182000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20230802 | 181900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20230802 | 181800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20230802 | 181700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20230802 | 181600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20230802 | 181500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20230802 | 181400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20230802 | 181300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20230802 | 181200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20230802 | 181100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20230802 | 181000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20230802 | 180900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20230802 | 180800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20230802 | 180700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20230802 | 180600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20230802 | 180500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20230802 | 180400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20230802 | 180300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 33 | 20230802 | 180200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20230802 | 180100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20230802 | 180000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20230802 | 175900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20230802 | 175800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20230802 | 175700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20230802 | 175600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20230802 | 175500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20230802 | 175400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20230802 | 175300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20230802 | 175200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20230802 | 175100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20230802 | 175000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20230802 | 174900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20230802 | 174800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20230802 | 174700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20230802 | 174600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20230802 | 174500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20230802 | 174400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20230802 | 174300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20230802 | 174200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20230802 | 174100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20230802 | 174000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20230802 | 173900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20230802 | 173800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20230802 | 173700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20230802 | 173600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20230802 | 173500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20230802 | 173400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20230802 | 173300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 63 | 20230802 | 173200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20230802 | 173100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20230802 | 173000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20230802 | 172900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20230802 | 172800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20230802 | 172700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20230802 | 172600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20230802 | 172500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20230802 | 172400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20230802 | 172300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20230802 | 172200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20230802 | 172100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20230802 | 172000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20230802 | 171900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20230802 | 171800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20230802 | 171700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20230802 | 171600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20230802 | 171500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20230802 | 171400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20230802 | 171300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20230802 | 171200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20230802 | 171100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20230802 | 171000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20230802 | 170900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20230802 | 170800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20230802 | 170700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20230802 | 170600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20230802 | 170500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20230802 | 170400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20230802 | 170300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 93 | 20230802 | 170200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20230802 | 170100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20230802 | 170000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20230802 | 165900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20230802 | 165800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20230802 | 165700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20230802 | 165600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20230802 | 165500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20230802 | 165400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20230802 | 165300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20230802 | 165200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20230802 | 165100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20230802 | 165000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20230802 | 164900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20230802 | 164800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20230802 | 164700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20230802 | 164600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20230802 | 164500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20230802 | 164400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20230802 | 164300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20230802 | 164200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20230802 | 164100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20230802 | 164000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20230802 | 163900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20230802 | 163800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20230802 | 163700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20230802 | 163600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20230802 | 163500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20230802 | 163400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20230802 | 163300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 123 | 20230802 | 163200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20230802 | 163100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20230802 | 163000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20230802 | 162900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20230802 | 162800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20230802 | 162700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20230802 | 162600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20230802 | 162500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20230802 | 162400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20230802 | 162300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20230802 | 162200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20230802 | 162100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20230802 | 162000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20230802 | 161900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20230802 | 161800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20230802 | 161700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20230802 | 161600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20230802 | 161500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20230802 | 161400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20230802 | 161300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20230802 | 161200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20230802 | 161100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20230802 | 161000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20230802 | 160900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20230802 | 160800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20230802 | 160700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20230802 | 160600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20230802 | 160500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20230802 | 160400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20230802 | 160300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 153 | 20230802 | 160200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20230802 | 160100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20230802 | 160000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20230802 | 155900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20230802 | 155800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20230802 | 155700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20230802 | 155600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20230802 | 155500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20230802 | 155400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20230802 | 155300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20230802 | 155200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20230802 | 155100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20230802 | 155000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20230802 | 154900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20230802 | 154800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20230802 | 154700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20230802 | 154600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20230802 | 154500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20230802 | 154400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20230802 | 154300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20230802 | 154200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20230802 | 154100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20230802 | 154000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20230802 | 153900 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20230802 | 153800 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20230802 | 153700 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20230802 | 153600 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20230802 | 153500 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20230802 | 153400 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20230802 | 153300 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 183 | 20230802 | 153200 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20230802 | 153100 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20230802 | 153000 | 12235349350 | 42250 | 42250 | 42250 | 42250 | 3936 |
| 186 | 20230802 | 152900 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230802 | 152800 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230802 | 152700 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230802 | 152600 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230802 | 152500 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230802 | 152400 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230802 | 152300 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230802 | 152200 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230802 | 152100 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230802 | 152000 | 12069053350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230802 | 151900 | 12069053350 | 42300 | 42350 | 42350 | 42300 | 2404 |
| 197 | 20230802 | 151800 | 11967338000 | 42300 | 42350 | 42350 | 42300 | 510 |
| 198 | 20230802 | 151700 | 11945748100 | 42300 | 42350 | 42350 | 42300 | 587 |
| 199 | 20230802 | 151600 | 11920889650 | 42350 | 42350 | 42400 | 42350 | 497 |
| 200 | 20230802 | 151500 | 11899840700 | 42400 | 42400 | 42400 | 42350 | 56 |
| 201 | 20230802 | 151400 | 11897466600 | 42350 | 42350 | 42400 | 42350 | 450 |
| 202 | 20230802 | 151300 | 11878406600 | 42350 | 42300 | 42350 | 42300 | 401 |
| 203 | 20230802 | 151200 | 11861443750 | 42300 | 42350 | 42350 | 42300 | 917 |
| 204 | 20230802 | 151100 | 11822629850 | 42350 | 42350 | 42400 | 42350 | 695 |
| 205 | 20230802 | 151000 | 11793194250 | 42350 | 42400 | 42400 | 42350 | 238 |
| 206 | 20230802 | 150900 | 11783114200 | 42350 | 42350 | 42350 | 42350 | 166 |
| 207 | 20230802 | 150800 | 11776084100 | 42350 | 42400 | 42450 | 42350 | 588 |
| 208 | 20230802 | 150700 | 11751175200 | 42450 | 42450 | 42450 | 42450 | 63 |
| 209 | 20230802 | 150600 | 11748500850 | 42450 | 42400 | 42500 | 42400 | 179 |
| 210 | 20230802 | 150500 | 11740909250 | 42400 | 42400 | 42400 | 42350 | 796 |
| 211 | 20230802 | 150400 | 11707198550 | 42400 | 42450 | 42450 | 42400 | 829 |
| 212 | 20230802 | 150300 | 11672041650 | 42400 | 42400 | 42400 | 42350 | 588 |
| 213 | 20230802 | 150200 | 11647114450 | 42400 | 42350 | 42400 | 42350 | 622 |
| 214 | 20230802 | 150100 | 11620754150 | 42350 | 42350 | 42400 | 42350 | 54 |
| 215 | 20230802 | 150000 | 11618466750 | 42350 | 42350 | 42400 | 42350 | 364 |
| 216 | 20230802 | 145900 | 11603048100 | 42350 | 42300 | 42350 | 42300 | 515 |
| 217 | 20230802 | 145800 | 11581242350 | 42350 | 42450 | 42500 | 42350 | 1244 |
| 218 | 20230802 | 145700 | 11528473650 | 42450 | 42450 | 42450 | 42450 | 244 |
| 219 | 20230802 | 145600 | 11518115850 | 42400 | 42400 | 42400 | 42400 | 101 |
| 220 | 20230802 | 145500 | 11513833450 | 42400 | 42400 | 42450 | 42350 | 200 |
| 221 | 20230802 | 145400 | 11505353900 | 42400 | 42400 | 42400 | 42400 | 37 |
| 222 | 20230802 | 145300 | 11503785100 | 42400 | 42400 | 42400 | 42400 | 4 |
| 223 | 20230802 | 145200 | 11503615500 | 42400 | 42450 | 42450 | 42300 | 1647 |
| 224 | 20230802 | 145100 | 11433854900 | 42450 | 42500 | 42500 | 42450 | 1044 |
| 225 | 20230802 | 145000 | 11389529350 | 42500 | 42550 | 42550 | 42450 | 1364 |
| 226 | 20230802 | 144900 | 11331570900 | 42600 | 42650 | 42650 | 42600 | 276 |
| 227 | 20230802 | 144800 | 11319812100 | 42650 | 42650 | 42650 | 42600 | 29 |
| 228 | 20230802 | 144700 | 11318576600 | 42650 | 42550 | 42650 | 42550 | 258 |
| 229 | 20230802 | 144600 | 11307592500 | 42600 | 42650 | 42650 | 42600 | 185 |
| 230 | 20230802 | 144500 | 11299704800 | 42650 | 42600 | 42700 | 42600 | 72 |
| 231 | 20230802 | 144400 | 11296634600 | 42600 | 42550 | 42600 | 42550 | 198 |
| 232 | 20230802 | 144300 | 11288199850 | 42600 | 42650 | 42700 | 42600 | 934 |
| 233 | 20230802 | 144200 | 11248389800 | 42700 | 42700 | 42750 | 42700 | 359 |
| 234 | 20230802 | 144100 | 11233059600 | 42750 | 42750 | 42750 | 42750 | 116 |
| 235 | 20230802 | 144000 | 11228100600 | 42750 | 42700 | 42750 | 42700 | 96 |
| 236 | 20230802 | 143900 | 11223998950 | 42750 | 42750 | 42800 | 42750 | 533 |
| 237 | 20230802 | 143800 | 11201212700 | 42800 | 42750 | 42800 | 42750 | 90 |
| 238 | 20230802 | 143700 | 11197364300 | 42700 | 42750 | 42750 | 42700 | 60 |
| 239 | 20230802 | 143600 | 11194799400 | 42750 | 42700 | 42750 | 42700 | 381 |
| 240 | 20230802 | 143500 | 11178528700 | 42750 | 42750 | 42750 | 42750 | 37 |
| 241 | 20230802 | 143400 | 11176946950 | 42750 | 42750 | 42750 | 42750 | 18 |
| 242 | 20230802 | 143300 | 11176177450 | 42750 | 42750 | 42800 | 42750 | 218 |
| 243 | 20230802 | 143200 | 11166857900 | 42750 | 42650 | 42800 | 42650 | 135 |
| 244 | 20230802 | 143100 | 11161087100 | 42750 | 42750 | 42800 | 42750 | 411 |
| 245 | 20230802 | 143000 | 11143516800 | 42750 | 42650 | 42750 | 42550 | 180 |
| 246 | 20230802 | 142900 | 11135839850 | 42600 | 42600 | 42600 | 42550 | 820 |
| 247 | 20230802 | 142800 | 11100917150 | 42600 | 42600 | 42600 | 42550 | 394 |
| 248 | 20230802 | 142700 | 11084150350 | 42600 | 42550 | 42600 | 42550 | 124 |
| 249 | 20230802 | 142600 | 11078873500 | 42550 | 42550 | 42550 | 42500 | 718 |
| 250 | 20230802 | 142500 | 11048348350 | 42500 | 42600 | 42600 | 42500 | 756 |
| 251 | 20230802 | 142400 | 11016182100 | 42550 | 42550 | 42600 | 42550 | 127 |
| 252 | 20230802 | 142300 | 11010777250 | 42600 | 42600 | 42600 | 42600 | 134 |
| 253 | 20230802 | 142200 | 11005068850 | 42600 | 42550 | 42650 | 42550 | 142 |
| 254 | 20230802 | 142100 | 10999026350 | 42550 | 42500 | 42550 | 42500 | 2 |
| 255 | 20230802 | 142000 | 10998941300 | 42500 | 42550 | 42550 | 42500 | 112 |
| 256 | 20230802 | 141900 | 10994181200 | 42550 | 42550 | 42550 | 42550 | 453 |
| 257 | 20230802 | 141800 | 10974906050 | 42550 | 42550 | 42550 | 42550 | 10 |
| 258 | 20230802 | 141700 | 10974480550 | 42550 | 42550 | 42550 | 42550 | 137 |
| 259 | 20230802 | 141600 | 10968651200 | 42550 | 42600 | 42600 | 42550 | 2027 |
| 260 | 20230802 | 141500 | 10882319150 | 42650 | 42600 | 42650 | 42600 | 525 |
| 261 | 20230802 | 141400 | 10859950550 | 42650 | 42700 | 42700 | 42650 | 343 |
| 262 | 20230802 | 141300 | 10845315100 | 42700 | 42700 | 42700 | 42700 | 7 |
| 263 | 20230802 | 141200 | 10845016200 | 42700 | 42700 | 42700 | 42700 | 306 |
| 264 | 20230802 | 141100 | 10831950000 | 42650 | 42650 | 42700 | 42650 | 344 |
| 265 | 20230802 | 141000 | 10817271100 | 42700 | 42700 | 42700 | 42700 | 100 |
| 266 | 20230802 | 140900 | 10813001100 | 42600 | 42600 | 42600 | 42600 | 208 |
| 267 | 20230802 | 140800 | 10804140300 | 42650 | 42600 | 42800 | 42600 | 504 |
| 268 | 20230802 | 140700 | 10782633500 | 42650 | 42650 | 42750 | 42650 | 1157 |
| 269 | 20230802 | 140600 | 10733272800 | 42650 | 42750 | 42750 | 42650 | 431 |
| 270 | 20230802 | 140500 | 10714867850 | 42750 | 42650 | 42750 | 42650 | 243 |
| 271 | 20230802 | 140400 | 10704503550 | 42600 | 42650 | 42650 | 42600 | 40 |
| 272 | 20230802 | 140300 | 10702797600 | 42600 | 42700 | 42700 | 42600 | 962 |
| 273 | 20230802 | 140200 | 10661772600 | 42700 | 42650 | 42800 | 42650 | 314 |
| 274 | 20230802 | 140100 | 10648337700 | 42650 | 42900 | 42900 | 42600 | 1018 |
| 275 | 20230802 | 140000 | 10604847900 | 42900 | 42850 | 43000 | 42850 | 845 |
| 276 | 20230802 | 135900 | 10568570750 | 42900 | 42600 | 42900 | 42600 | 2029 |
| 277 | 20230802 | 135800 | 10481842050 | 42600 | 42600 | 42700 | 42300 | 502 |
| 278 | 20230802 | 135700 | 10460514750 | 42600 | 42650 | 42700 | 42600 | 217 |
| 279 | 20230802 | 135600 | 10451264550 | 42650 | 42600 | 42750 | 42600 | 586 |
| 280 | 20230802 | 135500 | 10426271650 | 42550 | 42400 | 42550 | 42400 | 186 |
| 281 | 20230802 | 135400 | 10418357500 | 42400 | 42700 | 42700 | 42400 | 1499 |
| 282 | 20230802 | 135300 | 10354488750 | 42700 | 42400 | 42700 | 42400 | 1715 |
| 283 | 20230802 | 135200 | 10281565600 | 42400 | 42300 | 42400 | 42300 | 349 |
| 284 | 20230802 | 135100 | 10266770650 | 42250 | 42250 | 42250 | 42200 | 668 |
| 285 | 20230802 | 135000 | 10238567650 | 42200 | 42200 | 42200 | 42200 | 66 |
| 286 | 20230802 | 134900 | 10235782450 | 42150 | 42150 | 42150 | 42150 | 74 |
| 287 | 20230802 | 134800 | 10232663350 | 42150 | 42150 | 42150 | 42150 | 286 |
| 288 | 20230802 | 134700 | 10220608450 | 42200 | 42100 | 42200 | 42100 | 246 |
| 289 | 20230802 | 134600 | 10210243450 | 42150 | 42100 | 42150 | 42050 | 98 |
| 290 | 20230802 | 134500 | 10206118050 | 42100 | 42100 | 42100 | 42100 | 256 |
| 291 | 20230802 | 134400 | 10195340450 | 42100 | 42150 | 42150 | 42100 | 637 |
| 292 | 20230802 | 134300 | 10168516350 | 42150 | 42150 | 42150 | 42100 | 327 |
| 293 | 20230802 | 134200 | 10154742100 | 42150 | 42100 | 42150 | 42100 | 827 |
| 294 | 20230802 | 134100 | 10119905600 | 42100 | 42150 | 42150 | 42100 | 1387 |
| 295 | 20230802 | 134000 | 10061509150 | 42150 | 42150 | 42150 | 42150 | 1410 |
| 296 | 20230802 | 133900 | 10002077650 | 42150 | 42250 | 42250 | 42150 | 4048 |
| 297 | 20230802 | 133800 | 9831239850 | 42200 | 42200 | 42250 | 42200 | 414 |
| 298 | 20230802 | 133700 | 9813767550 | 42200 | 42250 | 42250 | 42200 | 442 |
| 299 | 20230802 | 133600 | 9795107300 | 42250 | 42300 | 42300 | 42200 | 1139 |
| 300 | 20230802 | 133500 | 9747001000 | 42300 | 42300 | 42300 | 42250 | 766 |
| 301 | 20230802 | 133400 | 9714636800 | 42300 | 42300 | 42350 | 42250 | 295 |
| 302 | 20230802 | 133300 | 9702167150 | 42350 | 42300 | 42350 | 42250 | 480 |
| 303 | 20230802 | 133200 | 9681873050 | 42350 | 42300 | 42350 | 42250 | 729 |
| 304 | 20230802 | 133100 | 9651064550 | 42350 | 42350 | 42350 | 42300 | 632 |
| 305 | 20230802 | 133000 | 9624329200 | 42350 | 42350 | 42350 | 42350 | 64 |
| 306 | 20230802 | 132900 | 9621618800 | 42350 | 42350 | 42350 | 42350 | 6 |
| 307 | 20230802 | 132800 | 9621364700 | 42300 | 42350 | 42350 | 42300 | 204 |
| 308 | 20230802 | 132700 | 9612732850 | 42350 | 42350 | 42350 | 42350 | 208 |
| 309 | 20230802 | 132600 | 9603924050 | 42350 | 42350 | 42350 | 42350 | 43 |
| 310 | 20230802 | 132500 | 9602103000 | 42350 | 42350 | 42350 | 42300 | 189 |
| 311 | 20230802 | 132400 | 9594101350 | 42300 | 42350 | 42350 | 42300 | 465 |
| 312 | 20230802 | 132300 | 9574431800 | 42350 | 42350 | 42350 | 42300 | 56 |
| 313 | 20230802 | 132200 | 9572060250 | 42300 | 42350 | 42350 | 42300 | 67 |
| 314 | 20230802 | 132100 | 9569226050 | 42300 | 42350 | 42350 | 42300 | 111 |
| 315 | 20230802 | 132000 | 9564530200 | 42400 | 42400 | 42400 | 42300 | 21 |
| 316 | 20230802 | 131900 | 9563640550 | 42400 | 42350 | 42400 | 42250 | 1092 |
| 317 | 20230802 | 131800 | 9517400450 | 42400 | 42350 | 42400 | 42350 | 19 |
| 318 | 20230802 | 131700 | 9516595100 | 42400 | 42400 | 42400 | 42400 | 7 |
| 319 | 20230802 | 131600 | 9516298300 | 42450 | 42400 | 42450 | 42400 | 216 |
| 320 | 20230802 | 131500 | 9507139850 | 42400 | 42350 | 42400 | 42350 | 201 |
| 321 | 20230802 | 131400 | 9498620600 | 42350 | 42400 | 42450 | 42350 | 312 |
| 322 | 20230802 | 131300 | 9485395000 | 42400 | 42400 | 42450 | 42400 | 129 |
| 323 | 20230802 | 131200 | 9479925350 | 42400 | 42400 | 42400 | 42350 | 781 |
| 324 | 20230802 | 131100 | 9446836550 | 42400 | 42400 | 42400 | 42400 | 52 |
| 325 | 20230802 | 131000 | 9444631750 | 42400 | 42250 | 42400 | 42250 | 346 |
| 326 | 20230802 | 130900 | 9429978600 | 42250 | 42300 | 42350 | 42250 | 216 |
| 327 | 20230802 | 130800 | 9420848250 | 42250 | 42300 | 42400 | 42250 | 648 |
| 328 | 20230802 | 130700 | 9393431450 | 42400 | 42400 | 42500 | 42350 | 431 |
| 329 | 20230802 | 130600 | 9375172150 | 42500 | 42500 | 42500 | 42500 | 3 |
| 330 | 20230802 | 130500 | 9375044650 | 42500 | 42500 | 42500 | 42350 | 324 |
| 331 | 20230802 | 130400 | 9361305500 | 42500 | 42350 | 42500 | 42350 | 449 |
| 332 | 20230802 | 130300 | 9342275100 | 42350 | 42300 | 42400 | 42300 | 290 |
| 333 | 20230802 | 130200 | 9329988800 | 42300 | 42250 | 42300 | 42200 | 467 |
| 334 | 20230802 | 130100 | 9310258400 | 42250 | 42200 | 42250 | 42200 | 582 |
| 335 | 20230802 | 130000 | 9285682350 | 42200 | 42300 | 42300 | 42200 | 740 |
| 336 | 20230802 | 125900 | 9254443450 | 42300 | 42300 | 42300 | 42250 | 177 |
| 337 | 20230802 | 125800 | 9246956400 | 42250 | 42200 | 42250 | 42150 | 218 |
| 338 | 20230802 | 125700 | 9237761900 | 42200 | 42200 | 42250 | 42200 | 633 |
| 339 | 20230802 | 125600 | 9211049200 | 42250 | 42200 | 42250 | 42200 | 238 |
| 340 | 20230802 | 125500 | 9200999950 | 42200 | 42350 | 42350 | 42200 | 1505 |
| 341 | 20230802 | 125400 | 9137400100 | 42300 | 42300 | 42350 | 42300 | 523 |
| 342 | 20230802 | 125300 | 9115275300 | 42300 | 42300 | 42350 | 42300 | 801 |
| 343 | 20230802 | 125200 | 9081377500 | 42300 | 42300 | 42350 | 42300 | 620 |
| 344 | 20230802 | 125100 | 9055146500 | 42300 | 42300 | 42350 | 42300 | 1167 |
| 345 | 20230802 | 125000 | 9005779250 | 42350 | 42450 | 42450 | 42350 | 929 |
| 346 | 20230802 | 124900 | 8966425300 | 42450 | 42500 | 42500 | 42400 | 428 |
| 347 | 20230802 | 124800 | 8948272900 | 42500 | 42450 | 42500 | 42400 | 749 |
| 348 | 20230802 | 124700 | 8916504350 | 42500 | 42550 | 42550 | 42450 | 92 |
| 349 | 20230802 | 124600 | 8912595450 | 42550 | 42650 | 42650 | 42450 | 5095 |
| 350 | 20230802 | 124500 | 8695946950 | 42650 | 42700 | 42750 | 42650 | 808 |
| 351 | 20230802 | 124400 | 8661480850 | 42750 | 42700 | 42750 | 42700 | 259 |
| 352 | 20230802 | 124300 | 8650412800 | 42700 | 42750 | 42750 | 42700 | 199 |
| 353 | 20230802 | 124200 | 8641910800 | 42750 | 42750 | 42750 | 42700 | 160 |
| 354 | 20230802 | 124100 | 8635075500 | 42700 | 42700 | 42700 | 42650 | 109 |
| 355 | 20230802 | 124000 | 8630426150 | 42700 | 42700 | 42700 | 42700 | 313 |
| 356 | 20230802 | 123900 | 8617061050 | 42750 | 42700 | 42750 | 42700 | 304 |
| 357 | 20230802 | 123800 | 8604075200 | 42700 | 42700 | 42700 | 42650 | 176 |
| 358 | 20230802 | 123700 | 8596565950 | 42700 | 42650 | 42700 | 42650 | 603 |
| 359 | 20230802 | 123600 | 8570847850 | 42650 | 42650 | 42650 | 42600 | 501 |
| 360 | 20230802 | 123500 | 8549501850 | 42650 | 42650 | 42650 | 42650 | 102 |
| 361 | 20230802 | 123400 | 8545151550 | 42650 | 42700 | 42700 | 42650 | 75 |
| 362 | 20230802 | 123300 | 8541950000 | 42700 | 42650 | 42700 | 42650 | 97 |
| 363 | 20230802 | 123200 | 8537810600 | 42650 | 42650 | 42650 | 42600 | 208 |
| 364 | 20230802 | 123100 | 8528939450 | 42650 | 42650 | 42650 | 42600 | 154 |
| 365 | 20230802 | 123000 | 8522372400 | 42650 | 42650 | 42650 | 42650 | 51 |
| 366 | 20230802 | 122900 | 8520197250 | 42650 | 42650 | 42650 | 42600 | 208 |
| 367 | 20230802 | 122800 | 8511335350 | 42650 | 42600 | 42650 | 42600 | 34 |
| 368 | 20230802 | 122700 | 8509885550 | 42650 | 42600 | 42650 | 42600 | 178 |
| 369 | 20230802 | 122600 | 8502300700 | 42650 | 42700 | 42700 | 42600 | 77 |
| 370 | 20230802 | 122500 | 8499017850 | 42700 | 42700 | 42700 | 42650 | 102 |
| 371 | 20230802 | 122400 | 8494664250 | 42650 | 42700 | 42700 | 42650 | 771 |
| 372 | 20230802 | 122300 | 8461766350 | 42700 | 42650 | 42700 | 42650 | 424 |
| 373 | 20230802 | 122200 | 8443674050 | 42650 | 42650 | 42650 | 42650 | 135 |
| 374 | 20230802 | 122100 | 8437916300 | 42650 | 42600 | 42650 | 42600 | 97 |
| 375 | 20230802 | 122000 | 8433782250 | 42650 | 42600 | 42650 | 42600 | 105 |
| 376 | 20230802 | 121900 | 8429308950 | 42600 | 42600 | 42600 | 42550 | 94 |
| 377 | 20230802 | 121800 | 8425304900 | 42600 | 42650 | 42650 | 42600 | 22 |
| 378 | 20230802 | 121700 | 8424367200 | 42650 | 42600 | 42650 | 42600 | 96 |
| 379 | 20230802 | 121600 | 8420276500 | 42600 | 42600 | 42600 | 42550 | 285 |
| 380 | 20230802 | 121500 | 8408144800 | 42600 | 42600 | 42600 | 42550 | 101 |
| 381 | 20230802 | 121400 | 8403843250 | 42600 | 42600 | 42600 | 42600 | 67 |
| 382 | 20230802 | 121300 | 8400989050 | 42500 | 42550 | 42600 | 42500 | 774 |
| 383 | 20230802 | 121200 | 8368065150 | 42550 | 42500 | 42550 | 42500 | 179 |
| 384 | 20230802 | 121100 | 8360455900 | 42650 | 42600 | 42650 | 42450 | 164 |
| 385 | 20230802 | 121000 | 8353471950 | 42600 | 42450 | 42650 | 42450 | 111 |
| 386 | 20230802 | 120900 | 8348756300 | 42450 | 42700 | 42700 | 42450 | 5593 |
| 387 | 20230802 | 120800 | 8110661450 | 42700 | 42650 | 42700 | 42650 | 35 |
| 388 | 20230802 | 120700 | 8109167700 | 42700 | 42700 | 42700 | 42650 | 329 |
| 389 | 20230802 | 120600 | 8095134550 | 42700 | 42700 | 42700 | 42650 | 91 |
| 390 | 20230802 | 120500 | 8091248900 | 42700 | 42700 | 42700 | 42650 | 237 |
| 391 | 20230802 | 120400 | 8081138300 | 42700 | 42650 | 42700 | 42600 | 354 |
| 392 | 20230802 | 120300 | 8066037550 | 42650 | 42650 | 42650 | 42650 | 166 |
| 393 | 20230802 | 120200 | 8058957650 | 42650 | 42700 | 42700 | 42600 | 294 |
| 394 | 20230802 | 120100 | 8046420900 | 42700 | 42700 | 42700 | 42700 | 207 |
| 395 | 20230802 | 120000 | 8037582000 | 42700 | 42700 | 42700 | 42650 | 464 |
| 396 | 20230802 | 115900 | 8017786550 | 42700 | 42600 | 42700 | 42600 | 99 |
| 397 | 20230802 | 115800 | 8013565500 | 42600 | 42650 | 42650 | 42600 | 816 |
| 398 | 20230802 | 115700 | 7978785800 | 42650 | 42650 | 42650 | 42650 | 68 |
| 399 | 20230802 | 115600 | 7975885600 | 42650 | 42650 | 42650 | 42650 | 7 |
| 400 | 20230802 | 115500 | 7975587050 | 42650 | 42650 | 42700 | 42550 | 542 |
| 401 | 20230802 | 115400 | 7952498550 | 42650 | 42700 | 42700 | 42600 | 156 |
| 402 | 20230802 | 115300 | 7945850150 | 42650 | 42600 | 42700 | 42500 | 1595 |
| 403 | 20230802 | 115200 | 7877975550 | 42600 | 42550 | 42600 | 42550 | 267 |
| 404 | 20230802 | 115100 | 7866613650 | 42550 | 42600 | 42600 | 42500 | 766 |
| 405 | 20230802 | 115000 | 7834023850 | 42600 | 42550 | 42600 | 42550 | 679 |
| 406 | 20230802 | 114900 | 7805125800 | 42550 | 42550 | 42600 | 42500 | 3588 |
| 407 | 20230802 | 114800 | 7652572100 | 42600 | 42600 | 42600 | 42550 | 294 |
| 408 | 20230802 | 114700 | 7640057050 | 42600 | 42600 | 42600 | 42550 | 235 |
| 409 | 20230802 | 114600 | 7630048800 | 42600 | 42650 | 42650 | 42600 | 262 |
| 410 | 20230802 | 114500 | 7618884700 | 42650 | 42650 | 42650 | 42550 | 779 |
| 411 | 20230802 | 114400 | 7585704100 | 42650 | 42650 | 42650 | 42600 | 58 |
| 412 | 20230802 | 114300 | 7583230450 | 42650 | 42600 | 42650 | 42600 | 217 |
| 413 | 20230802 | 114200 | 7573986000 | 42650 | 42650 | 42650 | 42600 | 948 |
| 414 | 20230802 | 114100 | 7533598000 | 42650 | 42700 | 42700 | 42650 | 1777 |
| 415 | 20230802 | 114000 | 7457732650 | 42650 | 42700 | 42750 | 42650 | 1149 |
| 416 | 20230802 | 113900 | 7408671000 | 42700 | 42700 | 42750 | 42600 | 274 |
| 417 | 20230802 | 113800 | 7396984850 | 42750 | 42750 | 42800 | 42650 | 829 |
| 418 | 20230802 | 113700 | 7361602650 | 42950 | 42700 | 43000 | 42700 | 298 |
| 419 | 20230802 | 113600 | 7348865150 | 42650 | 42600 | 42650 | 42600 | 2523 |
| 420 | 20230802 | 113500 | 7241344900 | 42600 | 42550 | 42600 | 42500 | 302 |
| 421 | 20230802 | 113400 | 7228499200 | 42600 | 42550 | 42600 | 42500 | 738 |
| 422 | 20230802 | 113300 | 7197112750 | 42600 | 42550 | 42600 | 42500 | 1169 |
| 423 | 20230802 | 113200 | 7147404000 | 42550 | 42550 | 42550 | 42500 | 3889 |
| 424 | 20230802 | 113100 | 6981966850 | 42550 | 42650 | 42650 | 42550 | 378 |
| 425 | 20230802 | 113000 | 6965877750 | 42600 | 42600 | 42600 | 42550 | 883 |
| 426 | 20230802 | 112900 | 6928267400 | 42600 | 42600 | 42600 | 42550 | 979 |
| 427 | 20230802 | 112800 | 6886585300 | 42600 | 42600 | 42650 | 42600 | 1096 |
| 428 | 20230802 | 112700 | 6839892550 | 42600 | 42600 | 42650 | 42600 | 239 |
| 429 | 20230802 | 112600 | 6829710300 | 42600 | 42700 | 42700 | 42600 | 2129 |
| 430 | 20230802 | 112500 | 6738938900 | 42700 | 42750 | 42800 | 42700 | 2475 |
| 431 | 20230802 | 112400 | 6633207500 | 42750 | 42800 | 42800 | 42700 | 777 |
| 432 | 20230802 | 112300 | 6599962900 | 42750 | 42750 | 42800 | 42700 | 513 |
| 433 | 20230802 | 112200 | 6578032450 | 42750 | 42800 | 42800 | 42750 | 174 |
| 434 | 20230802 | 112100 | 6570593300 | 42850 | 42850 | 42850 | 42700 | 5539 |
| 435 | 20230802 | 112000 | 6333579400 | 42850 | 42900 | 42900 | 42850 | 1547 |
| 436 | 20230802 | 111900 | 6267284450 | 42900 | 42850 | 42950 | 42850 | 473 |
| 437 | 20230802 | 111800 | 6246990100 | 42850 | 42950 | 42950 | 42850 | 286 |
| 438 | 20230802 | 111700 | 6234730250 | 42950 | 42900 | 43000 | 42850 | 231 |
| 439 | 20230802 | 111600 | 6224821100 | 42950 | 42950 | 43000 | 42850 | 2454 |
| 440 | 20230802 | 111500 | 6119431100 | 42900 | 42850 | 42950 | 42800 | 827 |
| 441 | 20230802 | 111400 | 6084005250 | 42850 | 42950 | 42950 | 42850 | 1804 |
| 442 | 20230802 | 111300 | 6006658150 | 42950 | 43000 | 43000 | 42950 | 250 |
| 443 | 20230802 | 111200 | 5995908350 | 42900 | 42900 | 43000 | 42850 | 1974 |
| 444 | 20230802 | 111100 | 5911234450 | 42900 | 43050 | 43050 | 42900 | 4162 |
| 445 | 20230802 | 111000 | 5732380050 | 43050 | 43100 | 43100 | 43050 | 45 |
| 446 | 20230802 | 110900 | 5730442650 | 43100 | 43100 | 43150 | 43000 | 2668 |
| 447 | 20230802 | 110800 | 5615596500 | 43100 | 43100 | 43150 | 43100 | 407 |
| 448 | 20230802 | 110700 | 5598043300 | 43100 | 43050 | 43100 | 43050 | 728 |
| 449 | 20230802 | 110600 | 5566691500 | 43100 | 43100 | 43150 | 43100 | 179 |
| 450 | 20230802 | 110500 | 5558976050 | 43150 | 43150 | 43150 | 43100 | 133 |
| 451 | 20230802 | 110400 | 5553237250 | 43150 | 43150 | 43150 | 43150 | 94 |
| 452 | 20230802 | 110300 | 5549181150 | 43100 | 43150 | 43200 | 43100 | 810 |
| 453 | 20230802 | 110200 | 5514253550 | 43150 | 43100 | 43150 | 43100 | 63 |
| 454 | 20230802 | 110100 | 5511537700 | 43100 | 43100 | 43150 | 43050 | 282 |
| 455 | 20230802 | 110000 | 5499383450 | 43100 | 43100 | 43300 | 43100 | 562 |
| 456 | 20230802 | 105900 | 5475141000 | 43100 | 43100 | 43100 | 43100 | 260 |
| 457 | 20230802 | 105800 | 5463935000 | 43050 | 43000 | 43050 | 43000 | 404 |
| 458 | 20230802 | 105700 | 5446543100 | 43100 | 43100 | 43100 | 43000 | 1123 |
| 459 | 20230802 | 105600 | 5398198250 | 43100 | 43200 | 43200 | 43050 | 1633 |
| 460 | 20230802 | 105500 | 5327794600 | 43200 | 43000 | 43200 | 43000 | 1337 |
| 461 | 20230802 | 105400 | 5270282000 | 43000 | 43200 | 43200 | 43000 | 2758 |
| 462 | 20230802 | 105300 | 5151535950 | 43100 | 43300 | 43350 | 43100 | 3885 |
| 463 | 20230802 | 105200 | 4983615250 | 43300 | 43350 | 43400 | 43300 | 148 |
| 464 | 20230802 | 105100 | 4977200800 | 43350 | 43500 | 43500 | 43350 | 2590 |
| 465 | 20230802 | 105000 | 4864788850 | 43500 | 43600 | 43600 | 43450 | 905 |
| 466 | 20230802 | 104900 | 4825410050 | 43600 | 43650 | 43650 | 43600 | 122 |
| 467 | 20230802 | 104800 | 4820085450 | 43600 | 43500 | 43650 | 43500 | 489 |
| 468 | 20230802 | 104700 | 4798790100 | 43450 | 43500 | 43500 | 43450 | 488 |
| 469 | 20230802 | 104600 | 4777584500 | 43500 | 43450 | 43500 | 43450 | 197 |
| 470 | 20230802 | 104500 | 4769019500 | 43500 | 43550 | 43550 | 43500 | 277 |
| 471 | 20230802 | 104400 | 4756969800 | 43500 | 43550 | 43550 | 43500 | 330 |
| 472 | 20230802 | 104300 | 4742614750 | 43550 | 43550 | 43550 | 43500 | 1135 |
| 473 | 20230802 | 104200 | 4693233650 | 43550 | 43550 | 43550 | 43550 | 104 |
| 474 | 20230802 | 104100 | 4688704450 | 43550 | 43500 | 43550 | 43500 | 222 |
| 475 | 20230802 | 104000 | 4679044450 | 43500 | 43550 | 43550 | 43500 | 1091 |
| 476 | 20230802 | 103900 | 4631546200 | 43500 | 43500 | 43500 | 43450 | 459 |
| 477 | 20230802 | 103800 | 4611580400 | 43500 | 43450 | 43500 | 43450 | 144 |
| 478 | 20230802 | 103700 | 4605316750 | 43450 | 43500 | 43500 | 43450 | 598 |
| 479 | 20230802 | 103600 | 4579323650 | 43500 | 43500 | 43500 | 43450 | 480 |
| 480 | 20230802 | 103500 | 4558459050 | 43500 | 43500 | 43500 | 43450 | 411 |
| 481 | 20230802 | 103400 | 4540585650 | 43500 | 43550 | 43550 | 43450 | 1584 |
| 482 | 20230802 | 103300 | 4471696700 | 43500 | 43550 | 43600 | 43500 | 1478 |
| 483 | 20230802 | 103200 | 4407364750 | 43600 | 43550 | 43600 | 43550 | 710 |
| 484 | 20230802 | 103100 | 4376443600 | 43550 | 43600 | 43600 | 43550 | 290 |
| 485 | 20230802 | 103000 | 4363799850 | 43650 | 43700 | 43700 | 43600 | 959 |
| 486 | 20230802 | 102900 | 4321942350 | 43700 | 43700 | 43700 | 43650 | 583 |
| 487 | 20230802 | 102800 | 4296467900 | 43650 | 43600 | 43650 | 43600 | 574 |
| 488 | 20230802 | 102700 | 4271412850 | 43650 | 43550 | 43650 | 43550 | 425 |
| 489 | 20230802 | 102600 | 4252879250 | 43550 | 43500 | 43550 | 43450 | 1575 |
| 490 | 20230802 | 102500 | 4184360650 | 43500 | 43550 | 43550 | 43450 | 1258 |
| 491 | 20230802 | 102400 | 4129648200 | 43550 | 43600 | 43650 | 43500 | 4668 |
| 492 | 20230802 | 102300 | 3926400850 | 43600 | 43600 | 43600 | 43550 | 933 |
| 493 | 20230802 | 102200 | 3885728550 | 43650 | 43650 | 43650 | 43600 | 318 |
| 494 | 20230802 | 102100 | 3871859450 | 43650 | 43650 | 43650 | 43650 | 381 |
| 495 | 20230802 | 102000 | 3855228800 | 43650 | 43650 | 43700 | 43600 | 3339 |
| 496 | 20230802 | 101900 | 3709572900 | 43600 | 43750 | 43750 | 43600 | 557 |
| 497 | 20230802 | 101800 | 3685257550 | 43750 | 43700 | 43750 | 43650 | 2859 |
| 498 | 20230802 | 101700 | 3560389350 | 43750 | 43700 | 43750 | 43700 | 495 |
| 499 | 20230802 | 101600 | 3538752500 | 43750 | 43750 | 43750 | 43700 | 1308 |
| 500 | 20230802 | 101500 | 3481534650 | 43800 | 43750 | 43800 | 43750 | 106 |
| 501 | 20230802 | 101400 | 3476896400 | 43750 | 43750 | 43800 | 43750 | 1312 |
| 502 | 20230802 | 101300 | 3419496000 | 43800 | 43850 | 43850 | 43800 | 355 |
| 503 | 20230802 | 101200 | 3403945700 | 43850 | 43900 | 43900 | 43850 | 56 |
| 504 | 20230802 | 101100 | 3401489700 | 43850 | 43900 | 43900 | 43850 | 214 |
| 505 | 20230802 | 101000 | 3392100550 | 43900 | 43850 | 43900 | 43850 | 78 |
| 506 | 20230802 | 100900 | 3388679850 | 43850 | 43900 | 43900 | 43850 | 466 |
| 507 | 20230802 | 100800 | 3368245500 | 43850 | 43850 | 43900 | 43800 | 241 |
| 508 | 20230802 | 100700 | 3357675650 | 43850 | 43850 | 43900 | 43800 | 561 |
| 509 | 20230802 | 100600 | 3333088500 | 43850 | 43900 | 43900 | 43850 | 1003 |
| 510 | 20230802 | 100500 | 3289067900 | 43950 | 43850 | 43950 | 43750 | 850 |
| 511 | 20230802 | 100400 | 3251794450 | 43850 | 43850 | 43900 | 43750 | 1048 |
| 512 | 20230802 | 100300 | 3205893950 | 43850 | 43850 | 43900 | 43850 | 554 |
| 513 | 20230802 | 100200 | 3181600750 | 43800 | 43750 | 43850 | 43750 | 1317 |
| 514 | 20230802 | 100100 | 3123954900 | 43750 | 43700 | 43750 | 43700 | 725 |
| 515 | 20230802 | 100000 | 3092251950 | 43650 | 43750 | 43850 | 43650 | 1972 |
| 516 | 20230802 | 095900 | 3006096900 | 43850 | 43900 | 43900 | 43700 | 3188 |
| 517 | 20230802 | 095800 | 2866504200 | 43950 | 44000 | 44000 | 43800 | 2760 |
| 518 | 20230802 | 095700 | 2745398750 | 44050 | 43950 | 44050 | 43950 | 156 |
| 519 | 20230802 | 095600 | 2738531950 | 44050 | 43950 | 44050 | 43950 | 1180 |
| 520 | 20230802 | 095500 | 2686669350 | 43950 | 44000 | 44050 | 43900 | 1615 |
| 521 | 20230802 | 095400 | 2615666200 | 44050 | 44050 | 44050 | 44000 | 95 |
| 522 | 20230802 | 095300 | 2611485400 | 43950 | 44050 | 44050 | 43950 | 1099 |
| 523 | 20230802 | 095200 | 2563122850 | 44000 | 43950 | 44000 | 43900 | 1188 |
| 524 | 20230802 | 095100 | 2510937400 | 43950 | 44000 | 44050 | 43950 | 1083 |
| 525 | 20230802 | 095000 | 2463314850 | 44050 | 43950 | 44050 | 43950 | 386 |
| 526 | 20230802 | 094900 | 2446331700 | 44000 | 44000 | 44000 | 43950 | 520 |
| 527 | 20230802 | 094800 | 2423464750 | 44000 | 44050 | 44050 | 44000 | 578 |
| 528 | 20230802 | 094700 | 2398029500 | 44000 | 44100 | 44100 | 44000 | 532 |
| 529 | 20230802 | 094600 | 2374605050 | 44100 | 44000 | 44100 | 44000 | 353 |
| 530 | 20230802 | 094500 | 2359071350 | 44000 | 44100 | 44100 | 43900 | 2346 |
| 531 | 20230802 | 094400 | 2255870100 | 44150 | 44050 | 44150 | 44000 | 2489 |
| 532 | 20230802 | 094300 | 2146290750 | 44100 | 44100 | 44100 | 44050 | 446 |
| 533 | 20230802 | 094200 | 2126630500 | 44100 | 44150 | 44150 | 44050 | 2975 |
| 534 | 20230802 | 094100 | 1995406200 | 44100 | 44200 | 44200 | 44100 | 2857 |
| 535 | 20230802 | 094000 | 1869254150 | 44200 | 44300 | 44300 | 44200 | 1164 |
| 536 | 20230802 | 093900 | 1817780500 | 44300 | 44300 | 44350 | 44250 | 335 |
| 537 | 20230802 | 093800 | 1802944100 | 44300 | 44350 | 44400 | 44300 | 811 |
| 538 | 20230802 | 093700 | 1766979450 | 44350 | 44300 | 44400 | 44300 | 1110 |
| 539 | 20230802 | 093600 | 1717790300 | 44300 | 44350 | 44350 | 44150 | 2608 |
| 540 | 20230802 | 093500 | 1602432250 | 44350 | 44400 | 44450 | 44350 | 1300 |
| 541 | 20230802 | 093400 | 1544761200 | 44400 | 44450 | 44450 | 44350 | 833 |
| 542 | 20230802 | 093300 | 1507770250 | 44450 | 44450 | 44450 | 44400 | 137 |
| 543 | 20230802 | 093200 | 1501683100 | 44500 | 44650 | 44650 | 44400 | 1736 |
| 544 | 20230802 | 093100 | 1424458250 | 44550 | 44700 | 44700 | 44550 | 334 |
| 545 | 20230802 | 093000 | 1409578100 | 44700 | 44650 | 44700 | 44550 | 657 |
| 546 | 20230802 | 092900 | 1380267700 | 44650 | 44500 | 44650 | 44450 | 830 |
| 547 | 20230802 | 092800 | 1343317550 | 44500 | 44700 | 44700 | 44500 | 1106 |
| 548 | 20230802 | 092700 | 1294026950 | 44800 | 44650 | 44800 | 44500 | 236 |
| 549 | 20230802 | 092600 | 1283493650 | 44500 | 44600 | 44700 | 44500 | 3912 |
| 550 | 20230802 | 092500 | 1109151450 | 44700 | 44800 | 44850 | 44650 | 951 |
| 551 | 20230802 | 092400 | 1066643600 | 44750 | 44900 | 44900 | 44750 | 1423 |
| 552 | 20230802 | 092300 | 1002820600 | 44850 | 45000 | 45000 | 44850 | 829 |
| 553 | 20230802 | 092200 | 965614850 | 45000 | 44950 | 45000 | 44850 | 567 |
| 554 | 20230802 | 092100 | 940159200 | 44950 | 45200 | 45200 | 44900 | 1216 |
| 555 | 20230802 | 092000 | 885463550 | 45050 | 45100 | 45250 | 45050 | 1634 |
| 556 | 20230802 | 091900 | 811641050 | 45100 | 45050 | 45300 | 45050 | 615 |
| 557 | 20230802 | 091800 | 783908200 | 45100 | 45400 | 45400 | 45100 | 1707 |
| 558 | 20230802 | 091700 | 706881150 | 45150 | 45100 | 45400 | 45100 | 476 |
| 559 | 20230802 | 091600 | 685328300 | 45200 | 45050 | 45200 | 45050 | 147 |
| 560 | 20230802 | 091500 | 678705650 | 45050 | 45150 | 45200 | 45050 | 598 |
| 561 | 20230802 | 091400 | 651715300 | 45200 | 45150 | 45250 | 45150 | 167 |
| 562 | 20230802 | 091300 | 644169800 | 45200 | 45300 | 45350 | 45200 | 276 |
| 563 | 20230802 | 091200 | 631678600 | 45300 | 45550 | 45550 | 45300 | 1787 |
| 564 | 20230802 | 091100 | 550480950 | 45450 | 45400 | 45550 | 45350 | 814 |
| 565 | 20230802 | 091000 | 513502250 | 45400 | 45000 | 45400 | 45000 | 2540 |
| 566 | 20230802 | 090900 | 398763150 | 45000 | 45000 | 45100 | 45000 | 563 |
| 567 | 20230802 | 090800 | 373422700 | 45000 | 45050 | 45150 | 45000 | 359 |
| 568 | 20230802 | 090700 | 357258600 | 45150 | 45050 | 45200 | 45050 | 99 |
| 569 | 20230802 | 090600 | 352790450 | 45200 | 45200 | 45250 | 45200 | 206 |
| 570 | 20230802 | 090500 | 343477500 | 45200 | 45100 | 45300 | 44900 | 779 |
| 571 | 20230802 | 090400 | 308368700 | 45100 | 44950 | 45300 | 44900 | 279 |
| 572 | 20230802 | 090300 | 295785900 | 44950 | 44850 | 44950 | 44850 | 564 |
| 573 | 20230802 | 090200 | 270445050 | 44900 | 44850 | 44950 | 44600 | 1063 |
| 574 | 20230802 | 090100 | 222816000 | 44850 | 44700 | 44900 | 44500 | 998 |
| 575 | 20230802 | 090000 | 178346750 | 44750 | 45000 | 45100 | 44650 | 3848 |