30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 3 | 20230802 | 182900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230802 | 182800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230802 | 182700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230802 | 182600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230802 | 182500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230802 | 182400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230802 | 182300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230802 | 182200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230802 | 182100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230802 | 182000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230802 | 181900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230802 | 181800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230802 | 181700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230802 | 181600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230802 | 181500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230802 | 181400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230802 | 181300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230802 | 181200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230802 | 181100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230802 | 181000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230802 | 180900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230802 | 180800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230802 | 180700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230802 | 180600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230802 | 180500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230802 | 180400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230802 | 180300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230802 | 180200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230802 | 180100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230802 | 180000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 33 | 20230802 | 175900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230802 | 175800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230802 | 175700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230802 | 175600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230802 | 175500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230802 | 175400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230802 | 175300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230802 | 175200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230802 | 175100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230802 | 175000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230802 | 174900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230802 | 174800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230802 | 174700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230802 | 174600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230802 | 174500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230802 | 174400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230802 | 174300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230802 | 174200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230802 | 174100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230802 | 174000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230802 | 173900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230802 | 173800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230802 | 173700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230802 | 173600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230802 | 173500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230802 | 173400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230802 | 173300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230802 | 173200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230802 | 173100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230802 | 173000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 63 | 20230802 | 172900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230802 | 172800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230802 | 172700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230802 | 172600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230802 | 172500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230802 | 172400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230802 | 172300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230802 | 172200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230802 | 172100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230802 | 172000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230802 | 171900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230802 | 171800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230802 | 171700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230802 | 171600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230802 | 171500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230802 | 171400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230802 | 171300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230802 | 171200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230802 | 171100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230802 | 171000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230802 | 170900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230802 | 170800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230802 | 170700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230802 | 170600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230802 | 170500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230802 | 170400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230802 | 170300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230802 | 170200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230802 | 170100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230802 | 170000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 93 | 20230802 | 165900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230802 | 165800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230802 | 165700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230802 | 165600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230802 | 165500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230802 | 165400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230802 | 165300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230802 | 165200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230802 | 165100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230802 | 165000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230802 | 164900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230802 | 164800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230802 | 164700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230802 | 164600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230802 | 164500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230802 | 164400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230802 | 164300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230802 | 164200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230802 | 164100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230802 | 164000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230802 | 163900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230802 | 163800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230802 | 163700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230802 | 163600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230802 | 163500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230802 | 163400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230802 | 163300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230802 | 163200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230802 | 163100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230802 | 163000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 123 | 20230802 | 162900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230802 | 162800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230802 | 162700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230802 | 162600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230802 | 162500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230802 | 162400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230802 | 162300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230802 | 162200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230802 | 162100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230802 | 162000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230802 | 161900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230802 | 161800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230802 | 161700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230802 | 161600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230802 | 161500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230802 | 161400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230802 | 161300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230802 | 161200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230802 | 161100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230802 | 161000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230802 | 160900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230802 | 160800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230802 | 160700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230802 | 160600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230802 | 160500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230802 | 160400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230802 | 160300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230802 | 160200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230802 | 160100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230802 | 160000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 3360 |
| 153 | 20230802 | 155900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230802 | 155800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230802 | 155700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230802 | 155600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230802 | 155500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230802 | 155400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230802 | 155300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230802 | 155200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230802 | 155100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230802 | 155000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230802 | 154900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230802 | 154800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230802 | 154700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230802 | 154600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230802 | 154500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230802 | 154400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230802 | 154300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230802 | 154200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230802 | 154100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230802 | 154000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230802 | 153900 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230802 | 153800 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230802 | 153700 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230802 | 153600 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230802 | 153500 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230802 | 153400 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230802 | 153300 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230802 | 153200 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230802 | 153100 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230802 | 153000 | 4771288150 | 41300 | 41300 | 41300 | 41300 | 6720 |
| 183 | 20230802 | 152900 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20230802 | 152800 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20230802 | 152700 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20230802 | 152600 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20230802 | 152500 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20230802 | 152400 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20230802 | 152300 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20230802 | 152200 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20230802 | 152100 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20230802 | 152000 | 4632520150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20230802 | 151900 | 4632520150 | 41350 | 41350 | 41400 | 41350 | 102 |
| 194 | 20230802 | 151800 | 4628300150 | 41300 | 41350 | 41350 | 41300 | 118 |
| 195 | 20230802 | 151700 | 4623421200 | 41350 | 41250 | 41350 | 41250 | 147 |
| 196 | 20230802 | 151600 | 4617349100 | 41300 | 41300 | 41300 | 41200 | 119 |
| 197 | 20230802 | 151500 | 4612437800 | 41250 | 41300 | 41350 | 41250 | 124 |
| 198 | 20230802 | 151400 | 4607316100 | 41300 | 41300 | 41400 | 41300 | 117 |
| 199 | 20230802 | 151300 | 4602481350 | 41400 | 41400 | 41400 | 41300 | 613 |
| 200 | 20230802 | 151200 | 4577111450 | 41350 | 41350 | 41400 | 41350 | 97 |
| 201 | 20230802 | 151100 | 4573096650 | 41450 | 41400 | 41450 | 41400 | 695 |
| 202 | 20230802 | 151000 | 4544314550 | 41400 | 41400 | 41450 | 41350 | 145 |
| 203 | 20230802 | 150900 | 4538307150 | 41400 | 41400 | 41450 | 41350 | 159 |
| 204 | 20230802 | 150800 | 4531720150 | 41400 | 41400 | 41400 | 41350 | 237 |
| 205 | 20230802 | 150700 | 4521909000 | 41350 | 41350 | 41400 | 41350 | 138 |
| 206 | 20230802 | 150600 | 4516197550 | 41350 | 41350 | 41350 | 41350 | 247 |
| 207 | 20230802 | 150500 | 4505984100 | 41350 | 41300 | 41350 | 41300 | 145 |
| 208 | 20230802 | 150400 | 4499988400 | 41350 | 41300 | 41350 | 41300 | 251 |
| 209 | 20230802 | 150300 | 4489620350 | 41300 | 41250 | 41300 | 41250 | 241 |
| 210 | 20230802 | 150200 | 4479672650 | 41250 | 41250 | 41250 | 41250 | 105 |
| 211 | 20230802 | 150100 | 4475341400 | 41200 | 41250 | 41250 | 41200 | 88 |
| 212 | 20230802 | 150000 | 4471713200 | 41250 | 41150 | 41250 | 41150 | 295 |
| 213 | 20230802 | 145900 | 4459556650 | 41200 | 41150 | 41200 | 41150 | 130 |
| 214 | 20230802 | 145800 | 4454206900 | 41200 | 41200 | 41200 | 41200 | 150 |
| 215 | 20230802 | 145700 | 4448026900 | 41150 | 41150 | 41200 | 41150 | 105 |
| 216 | 20230802 | 145600 | 4443706050 | 41150 | 41200 | 41200 | 41150 | 63 |
| 217 | 20230802 | 145500 | 4441111000 | 41150 | 41200 | 41200 | 41150 | 105 |
| 218 | 20230802 | 145400 | 4436790100 | 41200 | 41150 | 41200 | 41150 | 151 |
| 219 | 20230802 | 145300 | 4430573950 | 41200 | 41200 | 41200 | 41150 | 80 |
| 220 | 20230802 | 145200 | 4427278050 | 41150 | 41150 | 41200 | 41150 | 200 |
| 221 | 20230802 | 145100 | 4419045600 | 41100 | 41100 | 41150 | 41100 | 361 |
| 222 | 20230802 | 145000 | 4404203250 | 41150 | 41100 | 41150 | 41100 | 165 |
| 223 | 20230802 | 144900 | 4397419050 | 41150 | 41150 | 41150 | 41150 | 122 |
| 224 | 20230802 | 144800 | 4392398750 | 41150 | 41200 | 41200 | 41150 | 177 |
| 225 | 20230802 | 144700 | 4385111800 | 41150 | 41150 | 41200 | 41150 | 201 |
| 226 | 20230802 | 144600 | 4376838200 | 41200 | 41150 | 41200 | 41150 | 84 |
| 227 | 20230802 | 144500 | 4373377450 | 41200 | 41200 | 41250 | 41200 | 338 |
| 228 | 20230802 | 144400 | 4359451800 | 41200 | 41200 | 41200 | 41200 | 77 |
| 229 | 20230802 | 144300 | 4356279400 | 41200 | 41200 | 41250 | 41200 | 201 |
| 230 | 20230802 | 144200 | 4347995600 | 41200 | 41250 | 41250 | 41200 | 5 |
| 231 | 20230802 | 144100 | 4347789400 | 41200 | 41250 | 41250 | 41200 | 67 |
| 232 | 20230802 | 144000 | 4345026450 | 41250 | 41250 | 41300 | 41250 | 120 |
| 233 | 20230802 | 143900 | 4340076350 | 41300 | 41250 | 41300 | 41250 | 114 |
| 234 | 20230802 | 143800 | 4335371450 | 41250 | 41300 | 41300 | 41250 | 102 |
| 235 | 20230802 | 143700 | 4331163850 | 41300 | 41250 | 41300 | 41250 | 50 |
| 236 | 20230802 | 143600 | 4329098900 | 41250 | 41250 | 41300 | 41250 | 164 |
| 237 | 20230802 | 143500 | 4322333850 | 41250 | 41250 | 41250 | 41250 | 53 |
| 238 | 20230802 | 143400 | 4320147600 | 41250 | 41250 | 41250 | 41250 | 139 |
| 239 | 20230802 | 143300 | 4314413850 | 41250 | 41250 | 41350 | 41250 | 415 |
| 240 | 20230802 | 143200 | 4297282350 | 41250 | 41200 | 41250 | 41200 | 124 |
| 241 | 20230802 | 143100 | 4292167850 | 41200 | 41200 | 41200 | 41200 | 202 |
| 242 | 20230802 | 143000 | 4283845450 | 41250 | 41250 | 41250 | 41250 | 50 |
| 243 | 20230802 | 142900 | 4281782950 | 41200 | 41250 | 41250 | 41200 | 101 |
| 244 | 20230802 | 142800 | 4277621700 | 41250 | 41250 | 41250 | 41200 | 269 |
| 245 | 20230802 | 142700 | 4266535450 | 41250 | 41250 | 41250 | 41200 | 112 |
| 246 | 20230802 | 142600 | 4261920450 | 41250 | 41200 | 41250 | 41200 | 151 |
| 247 | 20230802 | 142500 | 4255691750 | 41200 | 41200 | 41250 | 41200 | 358 |
| 248 | 20230802 | 142400 | 4240930850 | 41200 | 41100 | 41200 | 41100 | 314 |
| 249 | 20230802 | 142300 | 4228014600 | 41100 | 41150 | 41150 | 41100 | 52 |
| 250 | 20230802 | 142200 | 4225874900 | 41100 | 41050 | 41100 | 41050 | 252 |
| 251 | 20230802 | 142100 | 4215523650 | 41100 | 41100 | 41100 | 41100 | 2 |
| 252 | 20230802 | 142000 | 4215441450 | 41200 | 41050 | 41200 | 41050 | 102 |
| 253 | 20230802 | 141900 | 4211244050 | 41000 | 41000 | 41000 | 41000 | 130 |
| 254 | 20230802 | 141800 | 4205914050 | 41000 | 41000 | 41050 | 40900 | 584 |
| 255 | 20230802 | 141700 | 4181998100 | 41000 | 40950 | 41000 | 40950 | 216 |
| 256 | 20230802 | 141600 | 4173147450 | 40950 | 41000 | 41000 | 40950 | 149 |
| 257 | 20230802 | 141500 | 4167045150 | 40950 | 40950 | 41000 | 40950 | 346 |
| 258 | 20230802 | 141400 | 4152874000 | 40950 | 41000 | 41000 | 40950 | 193 |
| 259 | 20230802 | 141300 | 4144970600 | 41000 | 40950 | 41100 | 40950 | 784 |
| 260 | 20230802 | 141200 | 4112811100 | 40900 | 40950 | 40950 | 40900 | 308 |
| 261 | 20230802 | 141100 | 4100208250 | 40950 | 40850 | 40950 | 40850 | 655 |
| 262 | 20230802 | 141000 | 4073414050 | 40850 | 40900 | 40900 | 40850 | 264 |
| 263 | 20230802 | 140900 | 4062627250 | 40850 | 40850 | 40900 | 40850 | 412 |
| 264 | 20230802 | 140800 | 4045796950 | 40850 | 40850 | 40900 | 40850 | 514 |
| 265 | 20230802 | 140700 | 4024790600 | 40900 | 40900 | 40900 | 40900 | 254 |
| 266 | 20230802 | 140600 | 4014402000 | 40900 | 40900 | 40950 | 40900 | 222 |
| 267 | 20230802 | 140500 | 4005319800 | 40900 | 40950 | 40950 | 40900 | 216 |
| 268 | 20230802 | 140400 | 3996485250 | 40900 | 40950 | 40950 | 40900 | 424 |
| 269 | 20230802 | 140300 | 3979141150 | 40900 | 40950 | 40950 | 40900 | 323 |
| 270 | 20230802 | 140200 | 3965925400 | 40900 | 41000 | 41000 | 40900 | 412 |
| 271 | 20230802 | 140100 | 3949062200 | 40950 | 40950 | 41000 | 40950 | 365 |
| 272 | 20230802 | 140000 | 3934115400 | 40950 | 41050 | 41050 | 40950 | 650 |
| 273 | 20230802 | 135900 | 3907477500 | 41000 | 41050 | 41050 | 41000 | 564 |
| 274 | 20230802 | 135800 | 3884339200 | 41050 | 41000 | 41050 | 41000 | 238 |
| 275 | 20230802 | 135700 | 3874578700 | 41000 | 41050 | 41050 | 41000 | 570 |
| 276 | 20230802 | 135600 | 3851200200 | 41050 | 41050 | 41050 | 41000 | 319 |
| 277 | 20230802 | 135500 | 3838114450 | 41000 | 41000 | 41050 | 41000 | 381 |
| 278 | 20230802 | 135400 | 3822491050 | 41050 | 41050 | 41100 | 41050 | 508 |
| 279 | 20230802 | 135300 | 3801627750 | 41000 | 40950 | 41050 | 40950 | 1276 |
| 280 | 20230802 | 135200 | 3749315650 | 40950 | 40950 | 41000 | 40950 | 779 |
| 281 | 20230802 | 135100 | 3717395500 | 41000 | 41000 | 41000 | 40950 | 986 |
| 282 | 20230802 | 135000 | 3676984000 | 41000 | 41000 | 41050 | 41000 | 756 |
| 283 | 20230802 | 134900 | 3645987900 | 41050 | 41100 | 41100 | 41050 | 473 |
| 284 | 20230802 | 134800 | 3626568700 | 41050 | 41050 | 41050 | 41050 | 160 |
| 285 | 20230802 | 134700 | 3620000700 | 41100 | 41050 | 41100 | 41050 | 52 |
| 286 | 20230802 | 134600 | 3617863600 | 41050 | 41050 | 41100 | 41050 | 434 |
| 287 | 20230802 | 134500 | 3600047850 | 41100 | 41050 | 41100 | 41050 | 161 |
| 288 | 20230802 | 134400 | 3593436300 | 41100 | 41100 | 41100 | 41100 | 48 |
| 289 | 20230802 | 134300 | 3591463500 | 41100 | 41050 | 41100 | 41050 | 102 |
| 290 | 20230802 | 134200 | 3587276300 | 41100 | 41100 | 41100 | 41100 | 49 |
| 291 | 20230802 | 134100 | 3585262400 | 41100 | 41050 | 41100 | 41050 | 166 |
| 292 | 20230802 | 134000 | 3578447950 | 41050 | 41100 | 41100 | 41050 | 58 |
| 293 | 20230802 | 133900 | 3576064500 | 41050 | 41100 | 41100 | 41050 | 139 |
| 294 | 20230802 | 133800 | 3570356600 | 41100 | 41050 | 41100 | 41050 | 98 |
| 295 | 20230802 | 133700 | 3566329800 | 41050 | 41050 | 41050 | 41050 | 401 |
| 296 | 20230802 | 133600 | 3549868750 | 41050 | 41050 | 41100 | 41050 | 198 |
| 297 | 20230802 | 133500 | 3541738400 | 41050 | 41050 | 41050 | 41050 | 1 |
| 298 | 20230802 | 133400 | 3541697350 | 41100 | 41150 | 41150 | 41050 | 882 |
| 299 | 20230802 | 133300 | 3505452100 | 41100 | 41250 | 41250 | 41100 | 2149 |
| 300 | 20230802 | 133200 | 3417023950 | 41250 | 41250 | 41250 | 41250 | 64 |
| 301 | 20230802 | 133100 | 3414383950 | 41200 | 41250 | 41250 | 41200 | 320 |
| 302 | 20230802 | 133000 | 3401197500 | 41250 | 41200 | 41250 | 41200 | 27 |
| 303 | 20230802 | 132900 | 3400084950 | 41200 | 41300 | 41300 | 41200 | 738 |
| 304 | 20230802 | 132800 | 3369671100 | 41250 | 41250 | 41250 | 41250 | 469 |
| 305 | 20230802 | 132700 | 3350324850 | 41250 | 41250 | 41250 | 41250 | 50 |
| 306 | 20230802 | 132600 | 3348262350 | 41250 | 41250 | 41250 | 41250 | 562 |
| 307 | 20230802 | 132500 | 3325079850 | 41250 | 41250 | 41300 | 41250 | 245 |
| 308 | 20230802 | 132400 | 3314969150 | 41250 | 41300 | 41350 | 41250 | 589 |
| 309 | 20230802 | 132300 | 3290642050 | 41350 | 41350 | 41350 | 41300 | 86 |
| 310 | 20230802 | 132200 | 3287086400 | 41350 | 41350 | 41350 | 41350 | 164 |
| 311 | 20230802 | 132100 | 3280305000 | 41350 | 41400 | 41400 | 41350 | 60 |
| 312 | 20230802 | 132000 | 3277821300 | 41400 | 41400 | 41400 | 41400 | 29 |
| 313 | 20230802 | 131900 | 3276620700 | 41400 | 41350 | 41400 | 41350 | 75 |
| 314 | 20230802 | 131800 | 3273517000 | 41350 | 41400 | 41400 | 41350 | 2 |
| 315 | 20230802 | 131700 | 3273434250 | 41400 | 41400 | 41400 | 41400 | 113 |
| 316 | 20230802 | 131600 | 3268756050 | 41350 | 41400 | 41400 | 41350 | 128 |
| 317 | 20230802 | 131500 | 3263459450 | 41350 | 41400 | 41400 | 41350 | 21 |
| 318 | 20230802 | 131400 | 3262590550 | 41400 | 41350 | 41400 | 41350 | 54 |
| 319 | 20230802 | 131300 | 3260357300 | 41350 | 41400 | 41400 | 41350 | 177 |
| 320 | 20230802 | 131200 | 3253033100 | 41400 | 41400 | 41400 | 41400 | 61 |
| 321 | 20230802 | 131100 | 3250507700 | 41350 | 41350 | 41400 | 41350 | 19 |
| 322 | 20230802 | 131000 | 3249722000 | 41350 | 41350 | 41350 | 41350 | 349 |
| 323 | 20230802 | 130900 | 3235290850 | 41300 | 41350 | 41350 | 41300 | 106 |
| 324 | 20230802 | 130800 | 3230912850 | 41350 | 41350 | 41350 | 41350 | 49 |
| 325 | 20230802 | 130700 | 3228886700 | 41300 | 41350 | 41350 | 41300 | 181 |
| 326 | 20230802 | 130600 | 3221411350 | 41350 | 41300 | 41350 | 41300 | 94 |
| 327 | 20230802 | 130500 | 3217526700 | 41350 | 41350 | 41350 | 41350 | 8 |
| 328 | 20230802 | 130400 | 3217195900 | 41350 | 41300 | 41350 | 41300 | 164 |
| 329 | 20230802 | 130300 | 3210420250 | 41300 | 41350 | 41350 | 41300 | 68 |
| 330 | 20230802 | 130200 | 3207608500 | 41350 | 41300 | 41350 | 41300 | 26 |
| 331 | 20230802 | 130100 | 3206534650 | 41350 | 41350 | 41350 | 41300 | 95 |
| 332 | 20230802 | 130000 | 3202606450 | 41350 | 41350 | 41350 | 41300 | 78 |
| 333 | 20230802 | 125900 | 3199384900 | 41350 | 41350 | 41350 | 41300 | 69 |
| 334 | 20230802 | 125800 | 3196532750 | 41300 | 41350 | 41350 | 41300 | 295 |
| 335 | 20230802 | 125700 | 3184348550 | 41350 | 41350 | 41350 | 41350 | 55 |
| 336 | 20230802 | 125600 | 3182074300 | 41350 | 41300 | 41350 | 41300 | 3 |
| 337 | 20230802 | 125500 | 3181950300 | 41300 | 41350 | 41350 | 41300 | 78 |
| 338 | 20230802 | 125400 | 3178726500 | 41350 | 41350 | 41350 | 41350 | 1 |
| 339 | 20230802 | 125300 | 3178685150 | 41350 | 41350 | 41350 | 41350 | 50 |
| 340 | 20230802 | 125200 | 3176617650 | 41350 | 41350 | 41350 | 41350 | 3 |
| 341 | 20230802 | 125100 | 3176493600 | 41350 | 41300 | 41350 | 41250 | 538 |
| 342 | 20230802 | 125000 | 3154272750 | 41300 | 41300 | 41300 | 41250 | 55 |
| 343 | 20230802 | 124900 | 3152001300 | 41300 | 41300 | 41300 | 41300 | 27 |
| 344 | 20230802 | 124800 | 3150886200 | 41300 | 41250 | 41300 | 41250 | 84 |
| 345 | 20230802 | 124700 | 3147418800 | 41300 | 41250 | 41300 | 41250 | 572 |
| 346 | 20230802 | 124600 | 3123823750 | 41300 | 41300 | 41300 | 41300 | 49 |
| 347 | 20230802 | 124500 | 3121800050 | 41300 | 41250 | 41300 | 41250 | 503 |
| 348 | 20230802 | 124400 | 3101028950 | 41300 | 41250 | 41300 | 41250 | 273 |
| 349 | 20230802 | 124300 | 3089765300 | 41300 | 41300 | 41300 | 41300 | 1 |
| 350 | 20230802 | 124200 | 3089724000 | 41300 | 41300 | 41300 | 41250 | 150 |
| 351 | 20230802 | 124100 | 3083534000 | 41300 | 41300 | 41300 | 41300 | 4 |
| 352 | 20230802 | 124000 | 3083368800 | 41300 | 41300 | 41300 | 41250 | 150 |
| 353 | 20230802 | 123900 | 3077178800 | 41250 | 41300 | 41300 | 41250 | 444 |
| 354 | 20230802 | 123800 | 3058841650 | 41350 | 41350 | 41350 | 41350 | 50 |
| 355 | 20230802 | 123700 | 3056774150 | 41300 | 41350 | 41350 | 41300 | 215 |
| 356 | 20230802 | 123600 | 3047892250 | 41350 | 41400 | 41400 | 41350 | 371 |
| 357 | 20230802 | 123500 | 3032551350 | 41400 | 41400 | 41400 | 41400 | 211 |
| 358 | 20230802 | 123400 | 3023815950 | 41400 | 41400 | 41400 | 41400 | 3 |
| 359 | 20230802 | 123300 | 3023691750 | 41400 | 41400 | 41400 | 41350 | 176 |
| 360 | 20230802 | 123200 | 3016405400 | 41400 | 41400 | 41400 | 41400 | 1 |
| 361 | 20230802 | 123100 | 3016364000 | 41350 | 41400 | 41400 | 41350 | 55 |
| 362 | 20230802 | 123000 | 3014087100 | 41400 | 41400 | 41400 | 41350 | 51 |
| 363 | 20230802 | 122900 | 3011975750 | 41450 | 41400 | 41450 | 41300 | 30 |
| 364 | 20230802 | 122800 | 3010733800 | 41350 | 41300 | 41350 | 41300 | 357 |
| 365 | 20230802 | 122700 | 2995978550 | 41300 | 41350 | 41350 | 41300 | 53 |
| 366 | 20230802 | 122600 | 2993787150 | 41300 | 41300 | 41300 | 41300 | 506 |
| 367 | 20230802 | 122500 | 2972889350 | 41350 | 41250 | 41350 | 41250 | 60 |
| 368 | 20230802 | 122400 | 2970408850 | 41350 | 41350 | 41350 | 41300 | 171 |
| 369 | 20230802 | 122300 | 2963343300 | 41300 | 41300 | 41350 | 41300 | 20 |
| 370 | 20230802 | 122200 | 2962517200 | 41300 | 41300 | 41350 | 41300 | 155 |
| 371 | 20230802 | 122100 | 2956113100 | 41300 | 41300 | 41350 | 41300 | 222 |
| 372 | 20230802 | 122000 | 2946944400 | 41300 | 41350 | 41350 | 41300 | 61 |
| 373 | 20230802 | 121900 | 2944422550 | 41300 | 41300 | 41300 | 41250 | 749 |
| 374 | 20230802 | 121800 | 2913488950 | 41300 | 41350 | 41350 | 41300 | 70 |
| 375 | 20230802 | 121700 | 2910594650 | 41300 | 41300 | 41300 | 41300 | 144 |
| 376 | 20230802 | 121600 | 2904647450 | 41350 | 41300 | 41400 | 41300 | 73 |
| 377 | 20230802 | 121500 | 2901628800 | 41300 | 41300 | 41400 | 41300 | 25 |
| 378 | 20230802 | 121400 | 2900594100 | 41300 | 41350 | 41350 | 41300 | 148 |
| 379 | 20230802 | 121300 | 2894474550 | 41300 | 41350 | 41350 | 41300 | 48 |
| 380 | 20230802 | 121200 | 2892490050 | 41350 | 41300 | 41350 | 41250 | 1163 |
| 381 | 20230802 | 121100 | 2844449800 | 41300 | 41350 | 41350 | 41300 | 61 |
| 382 | 20230802 | 121000 | 2841927800 | 41350 | 41350 | 41350 | 41300 | 89 |
| 383 | 20230802 | 120900 | 2838247850 | 41350 | 41400 | 41400 | 41350 | 4 |
| 384 | 20230802 | 120800 | 2838082400 | 41300 | 41300 | 41350 | 41300 | 108 |
| 385 | 20230802 | 120700 | 2833621900 | 41300 | 41300 | 41350 | 41250 | 201 |
| 386 | 20230802 | 120600 | 2825313250 | 41250 | 41350 | 41350 | 41250 | 192 |
| 387 | 20230802 | 120500 | 2817383900 | 41300 | 41300 | 41350 | 41250 | 48 |
| 388 | 20230802 | 120400 | 2815401550 | 41300 | 41300 | 41300 | 41300 | 227 |
| 389 | 20230802 | 120300 | 2806026450 | 41300 | 41300 | 41350 | 41250 | 121 |
| 390 | 20230802 | 120200 | 2801029200 | 41300 | 41300 | 41300 | 41300 | 305 |
| 391 | 20230802 | 120100 | 2788432700 | 41300 | 41350 | 41350 | 41300 | 56 |
| 392 | 20230802 | 120000 | 2786117350 | 41300 | 41300 | 41350 | 41300 | 39 |
| 393 | 20230802 | 115900 | 2784506500 | 41350 | 41300 | 41350 | 41300 | 161 |
| 394 | 20230802 | 115800 | 2777854800 | 41300 | 41300 | 41350 | 41250 | 324 |
| 395 | 20230802 | 115700 | 2764474250 | 41250 | 41300 | 41300 | 41250 | 98 |
| 396 | 20230802 | 115600 | 2760426950 | 41300 | 41300 | 41350 | 41300 | 102 |
| 397 | 20230802 | 115500 | 2756211800 | 41300 | 41300 | 41300 | 41300 | 126 |
| 398 | 20230802 | 115400 | 2751008000 | 41300 | 41300 | 41350 | 41300 | 166 |
| 399 | 20230802 | 115300 | 2744148600 | 41300 | 41300 | 41300 | 41300 | 153 |
| 400 | 20230802 | 115200 | 2737829700 | 41300 | 41300 | 41350 | 41300 | 164 |
| 401 | 20230802 | 115100 | 2731054100 | 41300 | 41300 | 41300 | 41300 | 4 |
| 402 | 20230802 | 115000 | 2730888900 | 41300 | 41350 | 41350 | 41300 | 568 |
| 403 | 20230802 | 114900 | 2707403400 | 41350 | 41400 | 41400 | 41350 | 21 |
| 404 | 20230802 | 114800 | 2706535000 | 41350 | 41350 | 41400 | 41350 | 349 |
| 405 | 20230802 | 114700 | 2692101450 | 41350 | 41350 | 41400 | 41350 | 153 |
| 406 | 20230802 | 114600 | 2685773150 | 41400 | 41450 | 41450 | 41350 | 110 |
| 407 | 20230802 | 114500 | 2681218750 | 41400 | 41400 | 41400 | 41350 | 72 |
| 408 | 20230802 | 114400 | 2678238250 | 41400 | 41400 | 41450 | 41400 | 52 |
| 409 | 20230802 | 114300 | 2676085350 | 41400 | 41350 | 41400 | 41300 | 486 |
| 410 | 20230802 | 114200 | 2655986050 | 41300 | 41300 | 41350 | 41300 | 32 |
| 411 | 20230802 | 114100 | 2654664400 | 41300 | 41300 | 41350 | 41300 | 97 |
| 412 | 20230802 | 114000 | 2650655900 | 41300 | 41300 | 41300 | 41300 | 11 |
| 413 | 20230802 | 113900 | 2650201600 | 41300 | 41250 | 41300 | 41200 | 473 |
| 414 | 20230802 | 113800 | 2630689200 | 41200 | 41300 | 41300 | 41200 | 582 |
| 415 | 20230802 | 113700 | 2606670750 | 41300 | 41350 | 41350 | 41300 | 786 |
| 416 | 20230802 | 113600 | 2574203300 | 41350 | 41350 | 41350 | 41350 | 2 |
| 417 | 20230802 | 113500 | 2574120600 | 41350 | 41450 | 41450 | 41350 | 1836 |
| 418 | 20230802 | 113400 | 2498148700 | 41450 | 41400 | 41450 | 41400 | 250 |
| 419 | 20230802 | 113300 | 2487791450 | 41400 | 41350 | 41400 | 41350 | 31 |
| 420 | 20230802 | 113200 | 2486508350 | 41400 | 41400 | 41400 | 41400 | 166 |
| 421 | 20230802 | 113100 | 2479635950 | 41450 | 41400 | 41450 | 41400 | 64 |
| 422 | 20230802 | 113000 | 2476983900 | 41400 | 41400 | 41400 | 41350 | 744 |
| 423 | 20230802 | 112900 | 2446187450 | 41400 | 41400 | 41400 | 41400 | 18 |
| 424 | 20230802 | 112800 | 2445442250 | 41400 | 41400 | 41450 | 41400 | 340 |
| 425 | 20230802 | 112700 | 2431363800 | 41400 | 41400 | 41450 | 41400 | 23 |
| 426 | 20230802 | 112600 | 2430411550 | 41400 | 41500 | 41500 | 41400 | 750 |
| 427 | 20230802 | 112500 | 2399327250 | 41450 | 41450 | 41500 | 41450 | 9 |
| 428 | 20230802 | 112400 | 2398954050 | 41450 | 41450 | 41500 | 41450 | 63 |
| 429 | 20230802 | 112300 | 2396340200 | 41450 | 41550 | 41550 | 41450 | 93 |
| 430 | 20230802 | 112200 | 2392480650 | 41500 | 41500 | 41500 | 41450 | 7 |
| 431 | 20230802 | 112100 | 2392190250 | 41550 | 41500 | 41550 | 41450 | 321 |
| 432 | 20230802 | 112000 | 2378863050 | 41500 | 41450 | 41500 | 41450 | 38 |
| 433 | 20230802 | 111900 | 2377286450 | 41450 | 41550 | 41550 | 41450 | 263 |
| 434 | 20230802 | 111800 | 2366375050 | 41600 | 41500 | 41600 | 41450 | 282 |
| 435 | 20230802 | 111700 | 2354666100 | 41550 | 41450 | 41550 | 41450 | 930 |
| 436 | 20230802 | 111600 | 2316074000 | 41450 | 41450 | 41450 | 41450 | 513 |
| 437 | 20230802 | 111500 | 2294810150 | 41450 | 41500 | 41550 | 41450 | 474 |
| 438 | 20230802 | 111400 | 2275137000 | 41500 | 41550 | 41550 | 41500 | 66 |
| 439 | 20230802 | 111300 | 2272397700 | 41500 | 41500 | 41550 | 41500 | 66 |
| 440 | 20230802 | 111200 | 2269656250 | 41500 | 41500 | 41550 | 41500 | 39 |
| 441 | 20230802 | 111100 | 2268036550 | 41500 | 41550 | 41550 | 41500 | 94 |
| 442 | 20230802 | 111000 | 2264131200 | 41500 | 41550 | 41550 | 41500 | 110 |
| 443 | 20230802 | 110900 | 2259562500 | 41550 | 41550 | 41600 | 41500 | 257 |
| 444 | 20230802 | 110800 | 2248881450 | 41550 | 41550 | 41550 | 41550 | 5 |
| 445 | 20230802 | 110700 | 2248673700 | 41550 | 41550 | 41650 | 41550 | 98 |
| 446 | 20230802 | 110600 | 2244594600 | 41550 | 41550 | 41550 | 41550 | 7 |
| 447 | 20230802 | 110500 | 2244303750 | 41500 | 41550 | 41600 | 41500 | 227 |
| 448 | 20230802 | 110400 | 2234870100 | 41550 | 41600 | 41650 | 41550 | 63 |
| 449 | 20230802 | 110300 | 2232249450 | 41550 | 41550 | 41600 | 41550 | 12 |
| 450 | 20230802 | 110200 | 2231750700 | 41600 | 41550 | 41600 | 41550 | 173 |
| 451 | 20230802 | 110100 | 2224555050 | 41550 | 41650 | 41650 | 41500 | 463 |
| 452 | 20230802 | 110000 | 2205327550 | 41650 | 41700 | 41700 | 41550 | 761 |
| 453 | 20230802 | 105900 | 2173647000 | 41700 | 41750 | 41750 | 41700 | 10 |
| 454 | 20230802 | 105800 | 2173229900 | 41700 | 41700 | 41750 | 41700 | 67 |
| 455 | 20230802 | 105700 | 2170433550 | 41700 | 41700 | 41750 | 41700 | 98 |
| 456 | 20230802 | 105600 | 2166346050 | 41700 | 41800 | 41800 | 41700 | 1311 |
| 457 | 20230802 | 105500 | 2111592150 | 41800 | 41850 | 41850 | 41800 | 314 |
| 458 | 20230802 | 105400 | 2098458950 | 41900 | 41850 | 41900 | 41850 | 436 |
| 459 | 20230802 | 105300 | 2080208650 | 41850 | 41850 | 41900 | 41850 | 135 |
| 460 | 20230802 | 105200 | 2074552450 | 41900 | 42000 | 42050 | 41850 | 1845 |
| 461 | 20230802 | 105100 | 1997189300 | 42000 | 42000 | 42100 | 42000 | 434 |
| 462 | 20230802 | 105000 | 1978956850 | 42050 | 42000 | 42050 | 42000 | 179 |
| 463 | 20230802 | 104900 | 1971430450 | 42050 | 42000 | 42100 | 42000 | 108 |
| 464 | 20230802 | 104800 | 1966888050 | 42100 | 42050 | 42150 | 42000 | 113 |
| 465 | 20230802 | 104700 | 1962130850 | 42150 | 42050 | 42150 | 42000 | 243 |
| 466 | 20230802 | 104600 | 1951900700 | 42050 | 42100 | 42150 | 42000 | 377 |
| 467 | 20230802 | 104500 | 1936036200 | 42100 | 42150 | 42200 | 42050 | 230 |
| 468 | 20230802 | 104400 | 1926341650 | 42150 | 42000 | 42150 | 42000 | 2010 |
| 469 | 20230802 | 104300 | 1841712900 | 42000 | 42000 | 42050 | 42000 | 168 |
| 470 | 20230802 | 104200 | 1834648600 | 42000 | 42050 | 42050 | 41950 | 497 |
| 471 | 20230802 | 104100 | 1813755450 | 42050 | 41950 | 42050 | 41950 | 196 |
| 472 | 20230802 | 104000 | 1805520400 | 41950 | 42000 | 42050 | 41950 | 101 |
| 473 | 20230802 | 103900 | 1801278200 | 42000 | 41950 | 42000 | 41950 | 95 |
| 474 | 20230802 | 103800 | 1797288700 | 42000 | 42000 | 42050 | 41950 | 352 |
| 475 | 20230802 | 103700 | 1782511000 | 42000 | 42000 | 42000 | 41950 | 128 |
| 476 | 20230802 | 103600 | 1777135050 | 42000 | 42050 | 42050 | 42000 | 247 |
| 477 | 20230802 | 103500 | 1766756700 | 42050 | 42000 | 42100 | 42000 | 485 |
| 478 | 20230802 | 103400 | 1746359100 | 42000 | 41950 | 42000 | 41950 | 326 |
| 479 | 20230802 | 103300 | 1732667300 | 41950 | 41950 | 41950 | 41900 | 1005 |
| 480 | 20230802 | 103200 | 1690507600 | 41950 | 41900 | 42000 | 41900 | 425 |
| 481 | 20230802 | 103100 | 1672672900 | 41900 | 41950 | 41950 | 41900 | 161 |
| 482 | 20230802 | 103000 | 1665919000 | 41950 | 41950 | 42000 | 41900 | 111 |
| 483 | 20230802 | 102900 | 1661260300 | 41950 | 41950 | 42000 | 41900 | 1034 |
| 484 | 20230802 | 102800 | 1617878950 | 41900 | 41900 | 41950 | 41900 | 85 |
| 485 | 20230802 | 102700 | 1614314100 | 41900 | 41900 | 41900 | 41900 | 223 |
| 486 | 20230802 | 102600 | 1604970400 | 41900 | 41850 | 41900 | 41850 | 213 |
| 487 | 20230802 | 102500 | 1596052550 | 41850 | 41850 | 41900 | 41850 | 392 |
| 488 | 20230802 | 102400 | 1579645000 | 41850 | 41800 | 41850 | 41800 | 210 |
| 489 | 20230802 | 102300 | 1570859350 | 41800 | 41950 | 42000 | 41800 | 796 |
| 490 | 20230802 | 102200 | 1537491900 | 42000 | 42000 | 42050 | 42000 | 365 |
| 491 | 20230802 | 102100 | 1522156900 | 42000 | 42050 | 42100 | 42000 | 328 |
| 492 | 20230802 | 102000 | 1508374250 | 42000 | 42100 | 42150 | 42000 | 975 |
| 493 | 20230802 | 101900 | 1467326050 | 42100 | 42050 | 42150 | 42050 | 1181 |
| 494 | 20230802 | 101800 | 1417617850 | 42050 | 42100 | 42100 | 42050 | 212 |
| 495 | 20230802 | 101700 | 1408693150 | 42100 | 42100 | 42100 | 42100 | 162 |
| 496 | 20230802 | 101600 | 1401872950 | 42100 | 42050 | 42100 | 41950 | 421 |
| 497 | 20230802 | 101500 | 1384162100 | 42000 | 41900 | 42000 | 41900 | 3719 |
| 498 | 20230802 | 101400 | 1228026800 | 41900 | 41950 | 41950 | 41900 | 543 |
| 499 | 20230802 | 101300 | 1205273550 | 41900 | 41750 | 41900 | 41700 | 3876 |
| 500 | 20230802 | 101200 | 1043065000 | 41700 | 41700 | 41750 | 41700 | 813 |
| 501 | 20230802 | 101100 | 1009160300 | 41650 | 41650 | 41650 | 41650 | 5 |
| 502 | 20230802 | 101000 | 1008952050 | 41700 | 41500 | 41700 | 41500 | 175 |
| 503 | 20230802 | 100900 | 1001666200 | 41650 | 41550 | 41650 | 41500 | 1167 |
| 504 | 20230802 | 100800 | 953093200 | 41550 | 41500 | 41600 | 41500 | 526 |
| 505 | 20230802 | 100700 | 931235700 | 41500 | 41500 | 41500 | 41450 | 719 |
| 506 | 20230802 | 100600 | 901397750 | 41550 | 41500 | 41550 | 41500 | 293 |
| 507 | 20230802 | 100500 | 889224900 | 41500 | 41550 | 41550 | 41500 | 79 |
| 508 | 20230802 | 100400 | 885943400 | 41500 | 41450 | 41500 | 41450 | 677 |
| 509 | 20230802 | 100300 | 857863700 | 41450 | 41450 | 41450 | 41450 | 4 |
| 510 | 20230802 | 100200 | 857697900 | 41500 | 41450 | 41500 | 41450 | 152 |
| 511 | 20230802 | 100100 | 851391100 | 41450 | 41500 | 41500 | 41450 | 27 |
| 512 | 20230802 | 100000 | 850271300 | 41500 | 41500 | 41500 | 41450 | 427 |
| 513 | 20230802 | 095900 | 832554800 | 41450 | 41450 | 41500 | 41450 | 104 |
| 514 | 20230802 | 095800 | 828240450 | 41450 | 41500 | 41500 | 41450 | 427 |
| 515 | 20230802 | 095700 | 810520150 | 41500 | 41400 | 41500 | 41400 | 442 |
| 516 | 20230802 | 095600 | 792197150 | 41450 | 41400 | 41450 | 41400 | 137 |
| 517 | 20230802 | 095500 | 786523850 | 41450 | 41450 | 41450 | 41400 | 135 |
| 518 | 20230802 | 095400 | 780929900 | 41400 | 41450 | 41450 | 41400 | 61 |
| 519 | 20230802 | 095300 | 778401800 | 41450 | 41450 | 41450 | 41400 | 416 |
| 520 | 20230802 | 095200 | 761171750 | 41450 | 41450 | 41450 | 41400 | 37 |
| 521 | 20230802 | 095100 | 759638550 | 41400 | 41400 | 41450 | 41400 | 109 |
| 522 | 20230802 | 095000 | 755121500 | 41400 | 41450 | 41450 | 41400 | 45 |
| 523 | 20230802 | 094900 | 753258100 | 41450 | 41450 | 41450 | 41450 | 64 |
| 524 | 20230802 | 094800 | 750605300 | 41450 | 41450 | 41450 | 41450 | 334 |
| 525 | 20230802 | 094700 | 736761000 | 41400 | 41450 | 41500 | 41300 | 1646 |
| 526 | 20230802 | 094600 | 668649300 | 41500 | 41400 | 41500 | 41400 | 767 |
| 527 | 20230802 | 094500 | 636831950 | 41450 | 41300 | 41450 | 41300 | 1060 |
| 528 | 20230802 | 094400 | 592948150 | 41300 | 41250 | 41350 | 41200 | 782 |
| 529 | 20230802 | 094300 | 560656750 | 41200 | 41150 | 41200 | 41150 | 470 |
| 530 | 20230802 | 094200 | 541305700 | 41150 | 41100 | 41150 | 41050 | 428 |
| 531 | 20230802 | 094100 | 523716450 | 41050 | 41150 | 41150 | 41050 | 144 |
| 532 | 20230802 | 094000 | 517798550 | 41150 | 41150 | 41150 | 41150 | 69 |
| 533 | 20230802 | 093900 | 514959200 | 41150 | 41050 | 41150 | 41000 | 350 |
| 534 | 20230802 | 093800 | 500583950 | 41000 | 41000 | 41050 | 40950 | 1502 |
| 535 | 20230802 | 093700 | 438996000 | 41000 | 40950 | 41000 | 40950 | 366 |
| 536 | 20230802 | 093600 | 423991350 | 40950 | 40950 | 40950 | 40950 | 55 |
| 537 | 20230802 | 093500 | 421739100 | 40900 | 40900 | 40950 | 40900 | 173 |
| 538 | 20230802 | 093400 | 414655850 | 40900 | 40850 | 40900 | 40850 | 316 |
| 539 | 20230802 | 093300 | 401737950 | 40800 | 40800 | 40800 | 40800 | 4 |
| 540 | 20230802 | 093200 | 401574750 | 40800 | 40750 | 40800 | 40700 | 50 |
| 541 | 20230802 | 093100 | 399536950 | 40750 | 40700 | 40750 | 40700 | 111 |
| 542 | 20230802 | 093000 | 395019200 | 40600 | 40550 | 40600 | 40550 | 93 |
| 543 | 20230802 | 092900 | 391243700 | 40550 | 40550 | 40550 | 40550 | 209 |
| 544 | 20230802 | 092800 | 382768750 | 40500 | 40500 | 40500 | 40500 | 1 |
| 545 | 20230802 | 092700 | 382728250 | 40500 | 40450 | 40500 | 40450 | 143 |
| 546 | 20230802 | 092600 | 376936800 | 40500 | 40500 | 40500 | 40500 | 3 |
| 547 | 20230802 | 092500 | 376815300 | 40450 | 40400 | 40450 | 40400 | 239 |
| 548 | 20230802 | 092400 | 367151550 | 40450 | 40450 | 40450 | 40400 | 1044 |
| 549 | 20230802 | 092300 | 324926750 | 40450 | 40500 | 40500 | 40450 | 71 |
| 550 | 20230802 | 092200 | 322052350 | 40450 | 40550 | 40550 | 40450 | 206 |
| 551 | 20230802 | 092100 | 313710100 | 40550 | 40500 | 40550 | 40500 | 231 |
| 552 | 20230802 | 092000 | 304352150 | 40450 | 40550 | 40550 | 40450 | 558 |
| 553 | 20230802 | 091900 | 281750150 | 40600 | 40600 | 40600 | 40550 | 265 |
| 554 | 20230802 | 091800 | 271001950 | 40550 | 40600 | 40600 | 40550 | 64 |
| 555 | 20230802 | 091700 | 268403650 | 40600 | 40650 | 40650 | 40600 | 198 |
| 556 | 20230802 | 091600 | 260361650 | 40650 | 40650 | 40650 | 40650 | 116 |
| 557 | 20230802 | 091500 | 255646250 | 40650 | 40650 | 40650 | 40650 | 21 |
| 558 | 20230802 | 091400 | 254792600 | 40650 | 40600 | 40650 | 40600 | 67 |
| 559 | 20230802 | 091300 | 252069250 | 40600 | 40600 | 40600 | 40600 | 41 |
| 560 | 20230802 | 091200 | 250404650 | 40600 | 40600 | 40600 | 40600 | 75 |
| 561 | 20230802 | 091100 | 247359650 | 40600 | 40550 | 40600 | 40550 | 202 |
| 562 | 20230802 | 091000 | 239167900 | 40550 | 40600 | 40600 | 40550 | 338 |
| 563 | 20230802 | 090900 | 225450550 | 40650 | 40650 | 40650 | 40600 | 45 |
| 564 | 20230802 | 090800 | 223622200 | 40600 | 40600 | 40600 | 40550 | 198 |
| 565 | 20230802 | 090700 | 215583850 | 40550 | 40600 | 40600 | 40550 | 76 |
| 566 | 20230802 | 090600 | 212499250 | 40600 | 40600 | 40650 | 40500 | 291 |
| 567 | 20230802 | 090500 | 200701150 | 40600 | 40650 | 40650 | 40500 | 220 |
| 568 | 20230802 | 090400 | 191765450 | 40500 | 40650 | 40650 | 40500 | 73 |
| 569 | 20230802 | 090300 | 188802450 | 40500 | 40500 | 40650 | 40500 | 442 |
| 570 | 20230802 | 090200 | 170887800 | 40450 | 40200 | 40450 | 40150 | 1358 |
| 571 | 20230802 | 090100 | 116262550 | 40300 | 40400 | 40400 | 40200 | 1771 |
| 572 | 20230802 | 090000 | 44864200 | 40350 | 40650 | 40700 | 40350 | 1104 |