31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 3 | 20230802 | 183100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20230802 | 183000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20230802 | 182900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20230802 | 182800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20230802 | 182700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20230802 | 182600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20230802 | 182500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20230802 | 182400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20230802 | 182300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20230802 | 182200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20230802 | 182100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20230802 | 182000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20230802 | 181900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20230802 | 181800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20230802 | 181700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20230802 | 181600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20230802 | 181500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20230802 | 181400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20230802 | 181300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20230802 | 181200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20230802 | 181100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20230802 | 181000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20230802 | 180900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20230802 | 180800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20230802 | 180700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20230802 | 180600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20230802 | 180500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20230802 | 180400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20230802 | 180300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20230802 | 180200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 33 | 20230802 | 180100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20230802 | 180000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20230802 | 175900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20230802 | 175800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20230802 | 175700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20230802 | 175600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20230802 | 175500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20230802 | 175400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20230802 | 175300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20230802 | 175200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20230802 | 175100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20230802 | 175000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20230802 | 174900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20230802 | 174800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20230802 | 174700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20230802 | 174600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20230802 | 174500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20230802 | 174400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20230802 | 174300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20230802 | 174200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20230802 | 174100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20230802 | 174000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20230802 | 173900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20230802 | 173800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20230802 | 173700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20230802 | 173600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20230802 | 173500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20230802 | 173400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20230802 | 173300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20230802 | 173200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 63 | 20230802 | 173100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20230802 | 173000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20230802 | 172900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20230802 | 172800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20230802 | 172700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20230802 | 172600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20230802 | 172500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20230802 | 172400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20230802 | 172300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20230802 | 172200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20230802 | 172100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20230802 | 172000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20230802 | 171900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20230802 | 171800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20230802 | 171700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20230802 | 171600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20230802 | 171500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20230802 | 171400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20230802 | 171300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20230802 | 171200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20230802 | 171100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20230802 | 171000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20230802 | 170900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20230802 | 170800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20230802 | 170700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20230802 | 170600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20230802 | 170500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20230802 | 170400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20230802 | 170300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20230802 | 170200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 93 | 20230802 | 170100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20230802 | 170000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20230802 | 165900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20230802 | 165800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20230802 | 165700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20230802 | 165600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20230802 | 165500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20230802 | 165400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20230802 | 165300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20230802 | 165200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20230802 | 165100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20230802 | 165000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20230802 | 164900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20230802 | 164800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20230802 | 164700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20230802 | 164600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20230802 | 164500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20230802 | 164400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20230802 | 164300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20230802 | 164200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20230802 | 164100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20230802 | 164000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20230802 | 163900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20230802 | 163800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20230802 | 163700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20230802 | 163600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20230802 | 163500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20230802 | 163400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20230802 | 163300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20230802 | 163200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 123 | 20230802 | 163100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20230802 | 163000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20230802 | 162900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20230802 | 162800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20230802 | 162700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20230802 | 162600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20230802 | 162500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20230802 | 162400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20230802 | 162300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20230802 | 162200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20230802 | 162100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20230802 | 162000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20230802 | 161900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20230802 | 161800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20230802 | 161700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20230802 | 161600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20230802 | 161500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20230802 | 161400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20230802 | 161300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20230802 | 161200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20230802 | 161100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20230802 | 161000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20230802 | 160900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20230802 | 160800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20230802 | 160700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20230802 | 160600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20230802 | 160500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20230802 | 160400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20230802 | 160300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20230802 | 160200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 153 | 20230802 | 160100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20230802 | 160000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20230802 | 155900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20230802 | 155800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20230802 | 155700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20230802 | 155600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20230802 | 155500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20230802 | 155400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20230802 | 155300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20230802 | 155200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20230802 | 155100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20230802 | 155000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20230802 | 154900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20230802 | 154800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20230802 | 154700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20230802 | 154600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20230802 | 154500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20230802 | 154400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20230802 | 154300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20230802 | 154200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20230802 | 154100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20230802 | 154000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20230802 | 153900 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20230802 | 153800 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20230802 | 153700 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20230802 | 153600 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20230802 | 153500 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20230802 | 153400 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20230802 | 153300 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20230802 | 153200 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 183 | 20230802 | 153100 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20230802 | 153000 | 35847963100 | 35650 | 35650 | 35650 | 35650 | 7255 |
| 185 | 20230802 | 152900 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20230802 | 152800 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20230802 | 152700 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20230802 | 152600 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20230802 | 152500 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20230802 | 152400 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20230802 | 152300 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20230802 | 152200 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20230802 | 152100 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20230802 | 152000 | 35589322350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20230802 | 151900 | 35589322350 | 35600 | 35650 | 35700 | 35600 | 2387 |
| 196 | 20230802 | 151800 | 35504186600 | 35650 | 35550 | 35650 | 35550 | 1083 |
| 197 | 20230802 | 151700 | 35465630650 | 35550 | 35550 | 35600 | 35500 | 1687 |
| 198 | 20230802 | 151600 | 35405652150 | 35550 | 35650 | 35650 | 35500 | 1214 |
| 199 | 20230802 | 151500 | 35362526900 | 35650 | 35800 | 35800 | 35650 | 1578 |
| 200 | 20230802 | 151400 | 35306178100 | 35800 | 35750 | 35800 | 35750 | 1637 |
| 201 | 20230802 | 151300 | 35247616950 | 35750 | 35750 | 35800 | 35750 | 290 |
| 202 | 20230802 | 151200 | 35237249400 | 35750 | 35850 | 35900 | 35700 | 4076 |
| 203 | 20230802 | 151100 | 35091227050 | 35850 | 35800 | 35850 | 35800 | 549 |
| 204 | 20230802 | 151000 | 35071552550 | 35800 | 35750 | 35850 | 35750 | 1309 |
| 205 | 20230802 | 150900 | 35024717400 | 35750 | 35800 | 35800 | 35750 | 369 |
| 206 | 20230802 | 150800 | 35011522800 | 35800 | 35700 | 35800 | 35700 | 846 |
| 207 | 20230802 | 150700 | 34981277350 | 35750 | 35750 | 35750 | 35700 | 638 |
| 208 | 20230802 | 150600 | 34958478800 | 35700 | 35750 | 35750 | 35700 | 541 |
| 209 | 20230802 | 150500 | 34939140700 | 35750 | 35750 | 35800 | 35700 | 1077 |
| 210 | 20230802 | 150400 | 34900630400 | 35750 | 35700 | 35750 | 35650 | 476 |
| 211 | 20230802 | 150300 | 34883634300 | 35700 | 35550 | 35750 | 35500 | 762 |
| 212 | 20230802 | 150200 | 34856497650 | 35550 | 35350 | 35550 | 35300 | 574 |
| 213 | 20230802 | 150100 | 34836193800 | 35300 | 35500 | 35550 | 35300 | 1999 |
| 214 | 20230802 | 150000 | 34765428850 | 35450 | 35500 | 35550 | 35400 | 1447 |
| 215 | 20230802 | 145900 | 34714104350 | 35550 | 35500 | 35550 | 35500 | 366 |
| 216 | 20230802 | 145800 | 34701107850 | 35500 | 35650 | 35650 | 35450 | 978 |
| 217 | 20230802 | 145700 | 34666333900 | 35500 | 35550 | 35650 | 35450 | 1644 |
| 218 | 20230802 | 145600 | 34607868600 | 35550 | 35400 | 35550 | 35300 | 1546 |
| 219 | 20230802 | 145500 | 34553197000 | 35400 | 35400 | 35450 | 35300 | 2235 |
| 220 | 20230802 | 145400 | 34474129100 | 35400 | 35550 | 35550 | 35400 | 3949 |
| 221 | 20230802 | 145300 | 34334129750 | 35550 | 35600 | 35600 | 35450 | 1351 |
| 222 | 20230802 | 145200 | 34286155900 | 35600 | 35800 | 35800 | 35450 | 3696 |
| 223 | 20230802 | 145100 | 34154610000 | 35800 | 35800 | 35900 | 35800 | 811 |
| 224 | 20230802 | 145000 | 34125569650 | 35800 | 35850 | 35850 | 35800 | 341 |
| 225 | 20230802 | 144900 | 34113344850 | 35850 | 35800 | 35900 | 35800 | 835 |
| 226 | 20230802 | 144800 | 34083440400 | 35800 | 35850 | 35850 | 35750 | 973 |
| 227 | 20230802 | 144700 | 34048592400 | 35850 | 35900 | 35900 | 35850 | 144 |
| 228 | 20230802 | 144600 | 34043429450 | 35850 | 35750 | 35950 | 35750 | 785 |
| 229 | 20230802 | 144500 | 34015340900 | 35800 | 35900 | 35950 | 35800 | 936 |
| 230 | 20230802 | 144400 | 33981806300 | 35850 | 36000 | 36000 | 35850 | 887 |
| 231 | 20230802 | 144300 | 33949957050 | 36050 | 36050 | 36100 | 35950 | 3080 |
| 232 | 20230802 | 144200 | 33839071250 | 36000 | 36050 | 36100 | 36000 | 1057 |
| 233 | 20230802 | 144100 | 33800966100 | 36050 | 35950 | 36050 | 35900 | 574 |
| 234 | 20230802 | 144000 | 33780295900 | 35900 | 35800 | 36000 | 35800 | 2528 |
| 235 | 20230802 | 143900 | 33689480000 | 35900 | 35750 | 35900 | 35700 | 657 |
| 236 | 20230802 | 143800 | 33665950750 | 35700 | 35650 | 35750 | 35600 | 426 |
| 237 | 20230802 | 143700 | 33650741650 | 35550 | 35750 | 35800 | 35500 | 1356 |
| 238 | 20230802 | 143600 | 33602498450 | 35750 | 35700 | 35800 | 35500 | 2602 |
| 239 | 20230802 | 143500 | 33509681300 | 35650 | 35600 | 35700 | 35600 | 202 |
| 240 | 20230802 | 143400 | 33502476750 | 35600 | 35700 | 35750 | 35550 | 1462 |
| 241 | 20230802 | 143300 | 33450376150 | 35700 | 35650 | 35750 | 35600 | 1272 |
| 242 | 20230802 | 143200 | 33404992450 | 35650 | 35550 | 35650 | 35550 | 576 |
| 243 | 20230802 | 143100 | 33384482550 | 35650 | 35500 | 35650 | 35500 | 869 |
| 244 | 20230802 | 143000 | 33353561250 | 35400 | 35300 | 35450 | 35300 | 1492 |
| 245 | 20230802 | 142900 | 33300788550 | 35300 | 35300 | 35400 | 35250 | 964 |
| 246 | 20230802 | 142800 | 33266743150 | 35250 | 35400 | 35400 | 35250 | 2450 |
| 247 | 20230802 | 142700 | 33180234250 | 35450 | 35200 | 35450 | 35050 | 2756 |
| 248 | 20230802 | 142600 | 33082935550 | 35250 | 35550 | 35550 | 35000 | 11257 |
| 249 | 20230802 | 142500 | 32686302550 | 35550 | 35650 | 35650 | 35550 | 2859 |
| 250 | 20230802 | 142400 | 32584461250 | 35650 | 35650 | 35650 | 35600 | 607 |
| 251 | 20230802 | 142300 | 32562824900 | 35650 | 35650 | 35650 | 35600 | 537 |
| 252 | 20230802 | 142200 | 32543685850 | 35650 | 35700 | 35700 | 35600 | 1288 |
| 253 | 20230802 | 142100 | 32497780200 | 35700 | 35700 | 35700 | 35650 | 518 |
| 254 | 20230802 | 142000 | 32479303600 | 35700 | 35700 | 35700 | 35650 | 603 |
| 255 | 20230802 | 141900 | 32457782650 | 35700 | 35650 | 35700 | 35600 | 523 |
| 256 | 20230802 | 141800 | 32439131250 | 35650 | 35600 | 35700 | 35550 | 846 |
| 257 | 20230802 | 141700 | 32408976350 | 35600 | 35700 | 35750 | 35600 | 1580 |
| 258 | 20230802 | 141600 | 32352589000 | 35700 | 35700 | 35750 | 35650 | 947 |
| 259 | 20230802 | 141500 | 32318797350 | 35700 | 35700 | 35700 | 35600 | 662 |
| 260 | 20230802 | 141400 | 32295201850 | 35600 | 35600 | 35700 | 35500 | 1200 |
| 261 | 20230802 | 141300 | 32252456550 | 35600 | 35500 | 35700 | 35450 | 1806 |
| 262 | 20230802 | 141200 | 32188244800 | 35500 | 35650 | 35650 | 35450 | 1577 |
| 263 | 20230802 | 141100 | 32132226550 | 35700 | 35550 | 35700 | 35500 | 2205 |
| 264 | 20230802 | 141000 | 32053656900 | 35550 | 35600 | 35650 | 35400 | 2490 |
| 265 | 20230802 | 140900 | 31965209450 | 35600 | 35500 | 35650 | 35500 | 3024 |
| 266 | 20230802 | 140800 | 31857578300 | 35550 | 35650 | 35650 | 35450 | 1931 |
| 267 | 20230802 | 140700 | 31788921150 | 35600 | 35800 | 35800 | 35600 | 612 |
| 268 | 20230802 | 140600 | 31767071900 | 35650 | 35550 | 35750 | 35450 | 1423 |
| 269 | 20230802 | 140500 | 31716330750 | 35450 | 35550 | 35650 | 35350 | 4833 |
| 270 | 20230802 | 140400 | 31544909700 | 35550 | 35800 | 35850 | 35500 | 3180 |
| 271 | 20230802 | 140300 | 31431745900 | 35800 | 35800 | 35900 | 35650 | 3134 |
| 272 | 20230802 | 140200 | 31319854500 | 35750 | 35750 | 35850 | 35750 | 1012 |
| 273 | 20230802 | 140100 | 31283636900 | 35750 | 35800 | 35850 | 35750 | 828 |
| 274 | 20230802 | 140000 | 31254004000 | 35850 | 35850 | 35900 | 35800 | 458 |
| 275 | 20230802 | 135900 | 31237586750 | 35900 | 35900 | 35950 | 35800 | 1036 |
| 276 | 20230802 | 135800 | 31200445750 | 35850 | 35900 | 36050 | 35850 | 1966 |
| 277 | 20230802 | 135700 | 31129841000 | 35900 | 36050 | 36050 | 35800 | 5243 |
| 278 | 20230802 | 135600 | 30941749250 | 35900 | 36250 | 36350 | 35900 | 2302 |
| 279 | 20230802 | 135500 | 30858645950 | 36150 | 36300 | 36300 | 36150 | 1462 |
| 280 | 20230802 | 135400 | 30805665850 | 36250 | 36150 | 36350 | 36150 | 1957 |
| 281 | 20230802 | 135300 | 30734641950 | 36150 | 36100 | 36250 | 36100 | 1241 |
| 282 | 20230802 | 135200 | 30689702750 | 36150 | 35950 | 36200 | 35950 | 2680 |
| 283 | 20230802 | 135100 | 30592945550 | 35950 | 36000 | 36050 | 35950 | 631 |
| 284 | 20230802 | 135000 | 30570235600 | 36000 | 36000 | 36100 | 36000 | 915 |
| 285 | 20230802 | 134900 | 30537284650 | 36050 | 36150 | 36150 | 36050 | 785 |
| 286 | 20230802 | 134800 | 30508955800 | 36200 | 36150 | 36200 | 36100 | 1036 |
| 287 | 20230802 | 134700 | 30471528650 | 36150 | 36100 | 36150 | 36100 | 319 |
| 288 | 20230802 | 134600 | 30460001500 | 36100 | 36050 | 36100 | 36000 | 771 |
| 289 | 20230802 | 134500 | 30432204050 | 36050 | 36050 | 36050 | 36000 | 194 |
| 290 | 20230802 | 134400 | 30425210400 | 36050 | 36100 | 36100 | 36050 | 1004 |
| 291 | 20230802 | 134300 | 30389008600 | 36050 | 36050 | 36200 | 36050 | 1751 |
| 292 | 20230802 | 134200 | 30325789500 | 36050 | 36050 | 36050 | 35950 | 803 |
| 293 | 20230802 | 134100 | 30296884600 | 36050 | 35950 | 36050 | 35950 | 938 |
| 294 | 20230802 | 134000 | 30263091200 | 35950 | 35850 | 35950 | 35800 | 1577 |
| 295 | 20230802 | 133900 | 30206533050 | 35900 | 35900 | 36050 | 35900 | 4146 |
| 296 | 20230802 | 133800 | 30057551450 | 35950 | 35950 | 36050 | 35500 | 8509 |
| 297 | 20230802 | 133700 | 29753751900 | 36000 | 36050 | 36100 | 36000 | 3397 |
| 298 | 20230802 | 133600 | 29631397600 | 36050 | 35950 | 36200 | 35900 | 3255 |
| 299 | 20230802 | 133500 | 29514334550 | 36050 | 36000 | 36050 | 35950 | 939 |
| 300 | 20230802 | 133400 | 29480552700 | 35900 | 36150 | 36150 | 35900 | 6873 |
| 301 | 20230802 | 133300 | 29233163650 | 36150 | 36250 | 36250 | 36150 | 545 |
| 302 | 20230802 | 133200 | 29213427500 | 36250 | 36200 | 36250 | 36200 | 428 |
| 303 | 20230802 | 133100 | 29197916700 | 36250 | 36250 | 36250 | 36150 | 858 |
| 304 | 20230802 | 133000 | 29166863950 | 36200 | 36250 | 36250 | 36200 | 546 |
| 305 | 20230802 | 132900 | 29147084900 | 36200 | 36250 | 36250 | 36200 | 1337 |
| 306 | 20230802 | 132800 | 29098669250 | 36250 | 36300 | 36300 | 36250 | 392 |
| 307 | 20230802 | 132700 | 29084439750 | 36250 | 36250 | 36300 | 36250 | 244 |
| 308 | 20230802 | 132600 | 29075594700 | 36250 | 36250 | 36300 | 36250 | 595 |
| 309 | 20230802 | 132500 | 29054025900 | 36250 | 36250 | 36250 | 36200 | 1284 |
| 310 | 20230802 | 132400 | 29007531600 | 36250 | 36300 | 36300 | 36200 | 3095 |
| 311 | 20230802 | 132300 | 28895326750 | 36250 | 36300 | 36300 | 36250 | 629 |
| 312 | 20230802 | 132200 | 28872511200 | 36300 | 36300 | 36350 | 36300 | 1199 |
| 313 | 20230802 | 132100 | 28828987450 | 36350 | 36500 | 36500 | 36300 | 1791 |
| 314 | 20230802 | 132000 | 28763759250 | 36500 | 36550 | 36550 | 36500 | 753 |
| 315 | 20230802 | 131900 | 28736255450 | 36550 | 36600 | 36600 | 36500 | 430 |
| 316 | 20230802 | 131800 | 28720540800 | 36600 | 36500 | 36600 | 36500 | 1905 |
| 317 | 20230802 | 131700 | 28650889650 | 36500 | 36500 | 36550 | 36500 | 152 |
| 318 | 20230802 | 131600 | 28645339600 | 36500 | 36550 | 36550 | 36500 | 247 |
| 319 | 20230802 | 131500 | 28636314100 | 36450 | 36550 | 36550 | 36450 | 279 |
| 320 | 20230802 | 131400 | 28626137850 | 36550 | 36450 | 36550 | 36400 | 772 |
| 321 | 20230802 | 131300 | 28597972500 | 36450 | 36600 | 36600 | 36450 | 310 |
| 322 | 20230802 | 131200 | 28586657800 | 36600 | 36450 | 36600 | 36450 | 2777 |
| 323 | 20230802 | 131100 | 28485253700 | 36450 | 36400 | 36500 | 36350 | 1577 |
| 324 | 20230802 | 131000 | 28427731050 | 36300 | 36400 | 36450 | 36300 | 1452 |
| 325 | 20230802 | 130900 | 28374948800 | 36400 | 36400 | 36450 | 36350 | 798 |
| 326 | 20230802 | 130800 | 28345902000 | 36400 | 36450 | 36450 | 36400 | 921 |
| 327 | 20230802 | 130700 | 28312357950 | 36450 | 36550 | 36550 | 36450 | 2571 |
| 328 | 20230802 | 130600 | 28218497500 | 36550 | 36550 | 36550 | 36500 | 907 |
| 329 | 20230802 | 130500 | 28185389000 | 36550 | 36550 | 36550 | 36500 | 710 |
| 330 | 20230802 | 130400 | 28159438600 | 36550 | 36600 | 36600 | 36550 | 190 |
| 331 | 20230802 | 130300 | 28152493750 | 36550 | 36550 | 36600 | 36550 | 301 |
| 332 | 20230802 | 130200 | 28141490850 | 36550 | 36450 | 36550 | 36450 | 465 |
| 333 | 20230802 | 130100 | 28124536150 | 36450 | 36500 | 36500 | 36450 | 676 |
| 334 | 20230802 | 130000 | 28099881000 | 36500 | 36550 | 36550 | 36450 | 124 |
| 335 | 20230802 | 125900 | 28095356100 | 36500 | 36550 | 36600 | 36500 | 674 |
| 336 | 20230802 | 125800 | 28070739600 | 36550 | 36550 | 36600 | 36550 | 535 |
| 337 | 20230802 | 125700 | 28051185250 | 36550 | 36550 | 36550 | 36550 | 89 |
| 338 | 20230802 | 125600 | 28047932300 | 36550 | 36600 | 36600 | 36550 | 362 |
| 339 | 20230802 | 125500 | 28034692250 | 36550 | 36500 | 36600 | 36500 | 259 |
| 340 | 20230802 | 125400 | 28025225600 | 36500 | 36550 | 36550 | 36500 | 364 |
| 341 | 20230802 | 125300 | 28011936850 | 36450 | 36600 | 36650 | 36450 | 2211 |
| 342 | 20230802 | 125200 | 27931145600 | 36600 | 36650 | 36700 | 36600 | 1033 |
| 343 | 20230802 | 125100 | 27893279950 | 36650 | 36700 | 36700 | 36600 | 1274 |
| 344 | 20230802 | 125000 | 27846592100 | 36700 | 36800 | 36800 | 36700 | 729 |
| 345 | 20230802 | 124900 | 27819806250 | 36800 | 36750 | 36800 | 36700 | 252 |
| 346 | 20230802 | 124800 | 27810534000 | 36700 | 36700 | 36700 | 36700 | 54 |
| 347 | 20230802 | 124700 | 27808552200 | 36700 | 36700 | 36750 | 36700 | 436 |
| 348 | 20230802 | 124600 | 27792531000 | 36700 | 36650 | 36700 | 36650 | 40 |
| 349 | 20230802 | 124500 | 27791064400 | 36650 | 36850 | 36900 | 36650 | 1589 |
| 350 | 20230802 | 124400 | 27732656200 | 36850 | 36750 | 36850 | 36750 | 811 |
| 351 | 20230802 | 124300 | 27702779000 | 36700 | 36600 | 36700 | 36600 | 213 |
| 352 | 20230802 | 124200 | 27694969350 | 36600 | 36750 | 36750 | 36600 | 1260 |
| 353 | 20230802 | 124100 | 27648733400 | 36800 | 36750 | 36900 | 36750 | 4771 |
| 354 | 20230802 | 124000 | 27472910400 | 36700 | 36800 | 36850 | 36700 | 6006 |
| 355 | 20230802 | 123900 | 27251901400 | 36850 | 36600 | 36850 | 36600 | 4332 |
| 356 | 20230802 | 123800 | 27092693400 | 36600 | 36650 | 36750 | 36500 | 1768 |
| 357 | 20230802 | 123700 | 27027875700 | 36650 | 36400 | 36650 | 36400 | 4390 |
| 358 | 20230802 | 123600 | 26867457200 | 36400 | 36350 | 36400 | 36350 | 1012 |
| 359 | 20230802 | 123500 | 26830623700 | 36350 | 36350 | 36350 | 36300 | 372 |
| 360 | 20230802 | 123400 | 26817106000 | 36400 | 36450 | 36450 | 36300 | 3142 |
| 361 | 20230802 | 123300 | 26702622400 | 36450 | 36300 | 36450 | 36300 | 1184 |
| 362 | 20230802 | 123200 | 26659543150 | 36350 | 36450 | 36450 | 36300 | 1085 |
| 363 | 20230802 | 123100 | 26620068600 | 36450 | 36400 | 36450 | 36400 | 1557 |
| 364 | 20230802 | 123000 | 26563365900 | 36400 | 36250 | 36400 | 36250 | 1324 |
| 365 | 20230802 | 122900 | 26515258350 | 36250 | 36200 | 36250 | 36200 | 974 |
| 366 | 20230802 | 122800 | 26479959600 | 36200 | 36250 | 36250 | 36200 | 152 |
| 367 | 20230802 | 122700 | 26474452250 | 36250 | 36200 | 36250 | 36200 | 778 |
| 368 | 20230802 | 122600 | 26446254000 | 36200 | 36150 | 36200 | 36150 | 8 |
| 369 | 20230802 | 122500 | 26445964750 | 36200 | 36200 | 36200 | 36150 | 723 |
| 370 | 20230802 | 122400 | 26419794350 | 36200 | 36150 | 36200 | 36150 | 425 |
| 371 | 20230802 | 122300 | 26404415400 | 36150 | 36050 | 36150 | 36000 | 995 |
| 372 | 20230802 | 122200 | 26368500650 | 36050 | 36100 | 36100 | 36050 | 1312 |
| 373 | 20230802 | 122100 | 26321194950 | 36050 | 36050 | 36100 | 36050 | 17 |
| 374 | 20230802 | 122000 | 26320582050 | 36000 | 36000 | 36050 | 35950 | 695 |
| 375 | 20230802 | 121900 | 26295559600 | 36000 | 36100 | 36100 | 36000 | 561 |
| 376 | 20230802 | 121800 | 26275360800 | 36100 | 36050 | 36150 | 36000 | 748 |
| 377 | 20230802 | 121700 | 26248372550 | 36000 | 36000 | 36050 | 35950 | 393 |
| 378 | 20230802 | 121600 | 26234220600 | 36000 | 36050 | 36050 | 36000 | 852 |
| 379 | 20230802 | 121500 | 26203547850 | 36050 | 36050 | 36050 | 36000 | 646 |
| 380 | 20230802 | 121400 | 26180283850 | 36000 | 35950 | 36000 | 35950 | 769 |
| 381 | 20230802 | 121300 | 26152604250 | 35950 | 35950 | 36000 | 35900 | 995 |
| 382 | 20230802 | 121200 | 26116827500 | 35950 | 35950 | 35950 | 35950 | 173 |
| 383 | 20230802 | 121100 | 26110608150 | 35950 | 35950 | 36000 | 35950 | 536 |
| 384 | 20230802 | 121000 | 26091314250 | 36050 | 36150 | 36200 | 35950 | 858 |
| 385 | 20230802 | 120900 | 26060384950 | 36150 | 36100 | 36150 | 36050 | 1527 |
| 386 | 20230802 | 120800 | 26005240750 | 36150 | 36100 | 36150 | 36100 | 95 |
| 387 | 20230802 | 120700 | 26001809050 | 36100 | 36150 | 36150 | 36100 | 517 |
| 388 | 20230802 | 120600 | 25983120050 | 36150 | 36200 | 36250 | 36100 | 385 |
| 389 | 20230802 | 120500 | 25969185900 | 36250 | 36200 | 36250 | 36100 | 335 |
| 390 | 20230802 | 120400 | 25957059000 | 36200 | 36100 | 36300 | 36050 | 3839 |
| 391 | 20230802 | 120300 | 25818077500 | 36050 | 36100 | 36100 | 36050 | 134 |
| 392 | 20230802 | 120200 | 25813243000 | 36100 | 36000 | 36100 | 36000 | 668 |
| 393 | 20230802 | 120100 | 25789137600 | 35950 | 36100 | 36100 | 35950 | 1172 |
| 394 | 20230802 | 120000 | 25746956400 | 36050 | 36000 | 36100 | 36000 | 1027 |
| 395 | 20230802 | 115900 | 25709911550 | 36000 | 36100 | 36150 | 36000 | 962 |
| 396 | 20230802 | 115800 | 25675218900 | 36150 | 36150 | 36150 | 36100 | 531 |
| 397 | 20230802 | 115700 | 25656042250 | 36150 | 36200 | 36250 | 36150 | 1921 |
| 398 | 20230802 | 115600 | 25586519750 | 36200 | 36300 | 36300 | 36150 | 1484 |
| 399 | 20230802 | 115500 | 25532781300 | 36300 | 36250 | 36300 | 36250 | 493 |
| 400 | 20230802 | 115400 | 25514885500 | 36300 | 36200 | 36300 | 36200 | 885 |
| 401 | 20230802 | 115300 | 25482802850 | 36200 | 36200 | 36250 | 36150 | 914 |
| 402 | 20230802 | 115200 | 25449721300 | 36150 | 36150 | 36200 | 36150 | 94 |
| 403 | 20230802 | 115100 | 25446320950 | 36150 | 36100 | 36150 | 36050 | 1483 |
| 404 | 20230802 | 115000 | 25392726300 | 36100 | 36050 | 36100 | 36050 | 234 |
| 405 | 20230802 | 114900 | 25384282500 | 36150 | 36050 | 36150 | 35950 | 1741 |
| 406 | 20230802 | 114800 | 25321512550 | 35950 | 35900 | 36000 | 35900 | 826 |
| 407 | 20230802 | 114700 | 25291799950 | 35850 | 36050 | 36100 | 35850 | 2236 |
| 408 | 20230802 | 114600 | 25211356350 | 36050 | 36100 | 36150 | 36050 | 816 |
| 409 | 20230802 | 114500 | 25181895300 | 36100 | 36000 | 36100 | 36000 | 359 |
| 410 | 20230802 | 114400 | 25168954400 | 36000 | 35950 | 36000 | 35950 | 864 |
| 411 | 20230802 | 114300 | 25137852600 | 35950 | 35850 | 35950 | 35850 | 469 |
| 412 | 20230802 | 114200 | 25121010250 | 35900 | 35850 | 35900 | 35850 | 548 |
| 413 | 20230802 | 114100 | 25101348650 | 35850 | 35950 | 35950 | 35850 | 637 |
| 414 | 20230802 | 114000 | 25078490500 | 35950 | 35950 | 36000 | 35900 | 750 |
| 415 | 20230802 | 113900 | 25051539900 | 35950 | 35850 | 35950 | 35800 | 989 |
| 416 | 20230802 | 113800 | 25016015250 | 35850 | 35950 | 35950 | 35850 | 2399 |
| 417 | 20230802 | 113700 | 24929900550 | 35950 | 36100 | 36100 | 35900 | 1356 |
| 418 | 20230802 | 113600 | 24881097450 | 36150 | 36150 | 36200 | 36000 | 772 |
| 419 | 20230802 | 113500 | 24853244450 | 36200 | 36100 | 36250 | 36100 | 1134 |
| 420 | 20230802 | 113400 | 24812231700 | 36050 | 36000 | 36100 | 36000 | 186 |
| 421 | 20230802 | 113300 | 24805529600 | 36000 | 36000 | 36100 | 36000 | 3132 |
| 422 | 20230802 | 113200 | 24692718550 | 36000 | 35950 | 36000 | 35950 | 304 |
| 423 | 20230802 | 113100 | 24681781150 | 36000 | 35900 | 36000 | 35900 | 479 |
| 424 | 20230802 | 113000 | 24664560650 | 35900 | 35900 | 35900 | 35800 | 635 |
| 425 | 20230802 | 112900 | 24641780100 | 35900 | 35750 | 35900 | 35650 | 1783 |
| 426 | 20230802 | 112800 | 24577973200 | 35700 | 35600 | 35800 | 35600 | 3966 |
| 427 | 20230802 | 112700 | 24436593900 | 35550 | 35850 | 35850 | 35400 | 12184 |
| 428 | 20230802 | 112600 | 24002342100 | 35850 | 35950 | 36000 | 35850 | 3037 |
| 429 | 20230802 | 112500 | 23893331300 | 35950 | 36100 | 36100 | 35900 | 6150 |
| 430 | 20230802 | 112400 | 23672316350 | 36100 | 36100 | 36150 | 36000 | 3008 |
| 431 | 20230802 | 112300 | 23563843650 | 36050 | 36100 | 36200 | 36050 | 1263 |
| 432 | 20230802 | 112200 | 23518202300 | 36200 | 36050 | 36200 | 35950 | 3704 |
| 433 | 20230802 | 112100 | 23384704750 | 36050 | 36200 | 36200 | 36000 | 3405 |
| 434 | 20230802 | 112000 | 23261781650 | 36250 | 36350 | 36400 | 36200 | 3829 |
| 435 | 20230802 | 111900 | 23122751050 | 36400 | 36400 | 36450 | 36350 | 2086 |
| 436 | 20230802 | 111800 | 23046840400 | 36400 | 36400 | 36450 | 36400 | 417 |
| 437 | 20230802 | 111700 | 23031649250 | 36400 | 36400 | 36400 | 36350 | 136 |
| 438 | 20230802 | 111600 | 23026699200 | 36350 | 36350 | 36350 | 36300 | 344 |
| 439 | 20230802 | 111500 | 23014195500 | 36300 | 36300 | 36350 | 36300 | 715 |
| 440 | 20230802 | 111400 | 22988235550 | 36300 | 36250 | 36300 | 36250 | 275 |
| 441 | 20230802 | 111300 | 22978263550 | 36250 | 36250 | 36250 | 36250 | 36 |
| 442 | 20230802 | 111200 | 22976958550 | 36250 | 36200 | 36250 | 36200 | 83 |
| 443 | 20230802 | 111100 | 22973951350 | 36450 | 36400 | 36500 | 36200 | 2197 |
| 444 | 20230802 | 111000 | 22894049700 | 36400 | 36350 | 36400 | 36250 | 1113 |
| 445 | 20230802 | 110900 | 22853638350 | 36350 | 36300 | 36350 | 36250 | 259 |
| 446 | 20230802 | 110800 | 22844241550 | 36300 | 36250 | 36300 | 36200 | 521 |
| 447 | 20230802 | 110700 | 22825346950 | 36250 | 36300 | 36300 | 36250 | 290 |
| 448 | 20230802 | 110600 | 22814822900 | 36300 | 36250 | 36300 | 36200 | 327 |
| 449 | 20230802 | 110500 | 22802970100 | 36250 | 36250 | 36250 | 36200 | 670 |
| 450 | 20230802 | 110400 | 22778709200 | 36250 | 36450 | 36450 | 36200 | 816 |
| 451 | 20230802 | 110300 | 22749105250 | 36400 | 36300 | 36450 | 36200 | 1807 |
| 452 | 20230802 | 110200 | 22683434250 | 36300 | 36250 | 36300 | 36000 | 2726 |
| 453 | 20230802 | 110100 | 22584986100 | 36250 | 36200 | 36350 | 36200 | 914 |
| 454 | 20230802 | 110000 | 22551853650 | 36200 | 36250 | 36350 | 36100 | 2174 |
| 455 | 20230802 | 105900 | 22473123950 | 36250 | 36300 | 36300 | 36100 | 1478 |
| 456 | 20230802 | 105800 | 22419613100 | 36300 | 36300 | 36350 | 36300 | 929 |
| 457 | 20230802 | 105700 | 22385888800 | 36350 | 36450 | 36500 | 36350 | 1106 |
| 458 | 20230802 | 105600 | 22345611100 | 36500 | 36400 | 36500 | 36350 | 1392 |
| 459 | 20230802 | 105500 | 22294916400 | 36400 | 36150 | 36400 | 36150 | 3929 |
| 460 | 20230802 | 105400 | 22152357350 | 36150 | 36500 | 36500 | 35950 | 21091 |
| 461 | 20230802 | 105300 | 21389985000 | 36500 | 36500 | 36600 | 36450 | 3223 |
| 462 | 20230802 | 105200 | 21272364750 | 36600 | 36600 | 36600 | 36550 | 486 |
| 463 | 20230802 | 105100 | 21254596700 | 36600 | 36600 | 36600 | 36500 | 2061 |
| 464 | 20230802 | 105000 | 21179216750 | 36600 | 36950 | 36950 | 36600 | 3493 |
| 465 | 20230802 | 104900 | 21051000750 | 36950 | 36800 | 36950 | 36800 | 400 |
| 466 | 20230802 | 104800 | 21036264150 | 36800 | 36800 | 36800 | 36750 | 554 |
| 467 | 20230802 | 104700 | 21015880300 | 36800 | 36700 | 36800 | 36700 | 280 |
| 468 | 20230802 | 104600 | 21005584700 | 36700 | 36700 | 36750 | 36700 | 577 |
| 469 | 20230802 | 104500 | 20984403700 | 36700 | 36650 | 36700 | 36600 | 587 |
| 470 | 20230802 | 104400 | 20962881000 | 36600 | 36650 | 36700 | 36600 | 309 |
| 471 | 20230802 | 104300 | 20951564900 | 36650 | 36700 | 36700 | 36600 | 522 |
| 472 | 20230802 | 104200 | 20932425000 | 36700 | 36650 | 36700 | 36550 | 2079 |
| 473 | 20230802 | 104100 | 20856335200 | 36650 | 36650 | 36700 | 36650 | 603 |
| 474 | 20230802 | 104000 | 20834234300 | 36650 | 36700 | 36750 | 36650 | 719 |
| 475 | 20230802 | 103900 | 20807871400 | 36700 | 36800 | 36800 | 36700 | 902 |
| 476 | 20230802 | 103800 | 20774737400 | 36750 | 36850 | 36850 | 36750 | 728 |
| 477 | 20230802 | 103700 | 20747963800 | 36850 | 36850 | 37000 | 36800 | 1118 |
| 478 | 20230802 | 103600 | 20706766650 | 37000 | 37000 | 37000 | 36850 | 739 |
| 479 | 20230802 | 103500 | 20679451000 | 37000 | 37150 | 37150 | 37000 | 350 |
| 480 | 20230802 | 103400 | 20666470550 | 37150 | 36850 | 37200 | 36850 | 3431 |
| 481 | 20230802 | 103300 | 20539452650 | 36850 | 36900 | 36900 | 36850 | 880 |
| 482 | 20230802 | 103200 | 20506993950 | 36950 | 36900 | 36950 | 36900 | 194 |
| 483 | 20230802 | 103100 | 20499826400 | 36900 | 36650 | 37000 | 36600 | 5058 |
| 484 | 20230802 | 103000 | 20314333100 | 36650 | 36800 | 36800 | 36600 | 2166 |
| 485 | 20230802 | 102900 | 20234824200 | 36750 | 36900 | 36900 | 36750 | 1399 |
| 486 | 20230802 | 102800 | 20183215450 | 36900 | 37000 | 37000 | 36800 | 3719 |
| 487 | 20230802 | 102700 | 20046071600 | 36950 | 37000 | 37050 | 36950 | 2002 |
| 488 | 20230802 | 102600 | 19972076250 | 37000 | 37100 | 37100 | 37000 | 2561 |
| 489 | 20230802 | 102500 | 19877196550 | 37100 | 37250 | 37250 | 37100 | 1113 |
| 490 | 20230802 | 102400 | 19835848300 | 37250 | 37150 | 37250 | 37100 | 1652 |
| 491 | 20230802 | 102300 | 19774518900 | 37100 | 37100 | 37150 | 37050 | 1800 |
| 492 | 20230802 | 102200 | 19707700100 | 37100 | 37150 | 37200 | 37100 | 2402 |
| 493 | 20230802 | 102100 | 19618461500 | 37150 | 37500 | 37500 | 37100 | 3633 |
| 494 | 20230802 | 102000 | 19482738550 | 37450 | 37400 | 37500 | 37400 | 6305 |
| 495 | 20230802 | 101900 | 19246716050 | 37400 | 37300 | 37400 | 37300 | 2395 |
| 496 | 20230802 | 101800 | 19157198950 | 37350 | 37100 | 37350 | 37100 | 1960 |
| 497 | 20230802 | 101700 | 19084199200 | 37150 | 37200 | 37200 | 37050 | 2056 |
| 498 | 20230802 | 101600 | 19007803150 | 37200 | 37200 | 37300 | 37200 | 2182 |
| 499 | 20230802 | 101500 | 18926571500 | 37200 | 37250 | 37300 | 37200 | 923 |
| 500 | 20230802 | 101400 | 18892201550 | 37300 | 37300 | 37350 | 37250 | 2476 |
| 501 | 20230802 | 101300 | 18799820800 | 37300 | 37300 | 37350 | 37200 | 3596 |
| 502 | 20230802 | 101200 | 18665797050 | 37300 | 37350 | 37350 | 37250 | 3643 |
| 503 | 20230802 | 101100 | 18529936700 | 37300 | 37350 | 37400 | 37250 | 5928 |
| 504 | 20230802 | 101000 | 18308426950 | 37400 | 37300 | 37400 | 37200 | 2707 |
| 505 | 20230802 | 100900 | 18207460950 | 37250 | 37150 | 37300 | 37150 | 4194 |
| 506 | 20230802 | 100800 | 18051420250 | 37200 | 37100 | 37200 | 37050 | 1358 |
| 507 | 20230802 | 100700 | 18000972150 | 37100 | 37050 | 37100 | 37000 | 407 |
| 508 | 20230802 | 100600 | 17985875500 | 37100 | 36750 | 37100 | 36750 | 2146 |
| 509 | 20230802 | 100500 | 17906644150 | 36750 | 36700 | 36800 | 36700 | 154 |
| 510 | 20230802 | 100400 | 17900989350 | 36650 | 36750 | 36750 | 36550 | 2602 |
| 511 | 20230802 | 100300 | 17805651400 | 36750 | 36850 | 36900 | 36750 | 3056 |
| 512 | 20230802 | 100200 | 17692991050 | 36850 | 37000 | 37000 | 36850 | 1730 |
| 513 | 20230802 | 100100 | 17629200200 | 37000 | 37200 | 37200 | 36950 | 1580 |
| 514 | 20230802 | 100000 | 17570618800 | 37150 | 37250 | 37250 | 37150 | 1438 |
| 515 | 20230802 | 095900 | 17517135300 | 37250 | 37350 | 37350 | 37200 | 3433 |
| 516 | 20230802 | 095800 | 17389112600 | 37350 | 37250 | 37350 | 37150 | 2792 |
| 517 | 20230802 | 095700 | 17285085050 | 37250 | 37050 | 37300 | 36950 | 15455 |
| 518 | 20230802 | 095600 | 16710309700 | 36950 | 37000 | 37050 | 36950 | 1913 |
| 519 | 20230802 | 095500 | 16639547300 | 36950 | 37000 | 37000 | 36950 | 1161 |
| 520 | 20230802 | 095400 | 16596644000 | 37000 | 36950 | 37000 | 36900 | 925 |
| 521 | 20230802 | 095300 | 16562461800 | 36900 | 36900 | 36950 | 36900 | 1115 |
| 522 | 20230802 | 095200 | 16521317950 | 37100 | 37150 | 37150 | 36900 | 3556 |
| 523 | 20230802 | 095100 | 16389548250 | 37150 | 37150 | 37200 | 37100 | 1813 |
| 524 | 20230802 | 095000 | 16322173150 | 37150 | 36950 | 37200 | 36950 | 4634 |
| 525 | 20230802 | 094900 | 16150136400 | 36950 | 36400 | 37050 | 36400 | 7904 |
| 526 | 20230802 | 094800 | 15859034900 | 36450 | 36500 | 36550 | 36400 | 1261 |
| 527 | 20230802 | 094700 | 15813049600 | 36500 | 36600 | 36650 | 36500 | 1689 |
| 528 | 20230802 | 094600 | 15751268900 | 36650 | 36650 | 36700 | 36600 | 1254 |
| 529 | 20230802 | 094500 | 15705261000 | 36600 | 36450 | 36600 | 36450 | 582 |
| 530 | 20230802 | 094400 | 15684003750 | 36500 | 36400 | 36500 | 36350 | 785 |
| 531 | 20230802 | 094300 | 15655411650 | 36400 | 36500 | 36500 | 36350 | 1983 |
| 532 | 20230802 | 094200 | 15583177750 | 36500 | 36650 | 36700 | 36500 | 630 |
| 533 | 20230802 | 094100 | 15560139000 | 36650 | 36600 | 36900 | 36600 | 2718 |
| 534 | 20230802 | 094000 | 15460228050 | 36600 | 36550 | 36600 | 36400 | 1543 |
| 535 | 20230802 | 093900 | 15403953900 | 36500 | 36750 | 36750 | 36500 | 2594 |
| 536 | 20230802 | 093800 | 15308964100 | 36750 | 36900 | 36900 | 36750 | 2023 |
| 537 | 20230802 | 093700 | 15234443850 | 36950 | 36900 | 37000 | 36900 | 840 |
| 538 | 20230802 | 093600 | 15203396000 | 36900 | 36950 | 36950 | 36850 | 3293 |
| 539 | 20230802 | 093500 | 15081773950 | 36950 | 36750 | 36950 | 36700 | 1812 |
| 540 | 20230802 | 093400 | 15014984100 | 36750 | 36700 | 36750 | 36600 | 1672 |
| 541 | 20230802 | 093300 | 14953637350 | 36700 | 36400 | 36700 | 36400 | 3308 |
| 542 | 20230802 | 093200 | 14832756200 | 36400 | 36450 | 36450 | 36350 | 2563 |
| 543 | 20230802 | 093100 | 14739487900 | 36450 | 36550 | 36550 | 36450 | 1554 |
| 544 | 20230802 | 093000 | 14682730550 | 36550 | 36400 | 36550 | 36300 | 3792 |
| 545 | 20230802 | 092900 | 14544662700 | 36400 | 36550 | 36600 | 36350 | 4863 |
| 546 | 20230802 | 092800 | 14367568950 | 36550 | 36650 | 36650 | 36350 | 6617 |
| 547 | 20230802 | 092700 | 14126044800 | 36650 | 36750 | 36750 | 36500 | 4221 |
| 548 | 20230802 | 092600 | 13971362600 | 36750 | 36750 | 36800 | 36700 | 2596 |
| 549 | 20230802 | 092500 | 13875956700 | 36750 | 37200 | 37200 | 36700 | 17983 |
| 550 | 20230802 | 092400 | 13211223600 | 37200 | 37050 | 37250 | 37050 | 7111 |
| 551 | 20230802 | 092300 | 12947121300 | 37050 | 36750 | 37100 | 36750 | 8408 |
| 552 | 20230802 | 092200 | 12636520250 | 36750 | 37300 | 37500 | 36750 | 28216 |
| 553 | 20230802 | 092100 | 11585818400 | 37350 | 36900 | 37400 | 36900 | 24318 |
| 554 | 20230802 | 092000 | 10681373200 | 36950 | 36600 | 37050 | 36550 | 24128 |
| 555 | 20230802 | 091900 | 9791877850 | 36550 | 36500 | 36600 | 36450 | 3092 |
| 556 | 20230802 | 091800 | 9679011950 | 36500 | 36600 | 36750 | 36450 | 17464 |
| 557 | 20230802 | 091700 | 9038830250 | 36500 | 36450 | 36600 | 36400 | 13432 |
| 558 | 20230802 | 091600 | 8548797450 | 36450 | 36200 | 36500 | 36200 | 12573 |
| 559 | 20230802 | 091500 | 8091718650 | 36200 | 36000 | 36200 | 35900 | 7970 |
| 560 | 20230802 | 091400 | 7804369600 | 36000 | 36050 | 36150 | 36000 | 8706 |
| 561 | 20230802 | 091300 | 7490720600 | 36100 | 36250 | 36300 | 36050 | 9429 |
| 562 | 20230802 | 091200 | 7149612400 | 36250 | 36200 | 36300 | 36200 | 4614 |
| 563 | 20230802 | 091100 | 6982372650 | 36250 | 36350 | 36350 | 36250 | 5946 |
| 564 | 20230802 | 091000 | 6766566550 | 36300 | 36200 | 36350 | 36200 | 6123 |
| 565 | 20230802 | 090900 | 6544248100 | 36200 | 35950 | 36400 | 35950 | 11237 |
| 566 | 20230802 | 090800 | 6137226850 | 35950 | 36100 | 36300 | 35950 | 17564 |
| 567 | 20230802 | 090700 | 5502552500 | 36050 | 36150 | 36200 | 35900 | 12941 |
| 568 | 20230802 | 090600 | 5036079650 | 36150 | 35650 | 36200 | 35600 | 22135 |
| 569 | 20230802 | 090500 | 4240155350 | 35650 | 35250 | 35750 | 35250 | 7832 |
| 570 | 20230802 | 090400 | 3961337850 | 35500 | 35450 | 35550 | 35150 | 23102 |
| 571 | 20230802 | 090300 | 3145533400 | 35450 | 35700 | 35800 | 35450 | 12729 |
| 572 | 20230802 | 090200 | 2692019600 | 35700 | 35400 | 35900 | 35400 | 20386 |
| 573 | 20230802 | 090100 | 1964819150 | 35350 | 35650 | 35900 | 35350 | 23776 |
| 574 | 20230802 | 090000 | 1117268100 | 35650 | 35900 | 35900 | 35550 | 31190 |