34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 3 | 20230802 | 192400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230802 | 192300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230802 | 192200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230802 | 192100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230802 | 192000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230802 | 191900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230802 | 191800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230802 | 191700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230802 | 191600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230802 | 191500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230802 | 191400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230802 | 191300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230802 | 191200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230802 | 191100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230802 | 191000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230802 | 190900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230802 | 190800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230802 | 190700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230802 | 190600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230802 | 190500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230802 | 190400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230802 | 190300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230802 | 190200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230802 | 190100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230802 | 190000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230802 | 185900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230802 | 185800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230802 | 185700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230802 | 185600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230802 | 185500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 33 | 20230802 | 185400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230802 | 185300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230802 | 185200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230802 | 185100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230802 | 185000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230802 | 184900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230802 | 184800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230802 | 184700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230802 | 184600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230802 | 184500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230802 | 184400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230802 | 184300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230802 | 184200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230802 | 184100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230802 | 184000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230802 | 183900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230802 | 183800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230802 | 183700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230802 | 183600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230802 | 183500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230802 | 183400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230802 | 183300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230802 | 183200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230802 | 183100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230802 | 183000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230802 | 182900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230802 | 182800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230802 | 182700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230802 | 182600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230802 | 182500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 63 | 20230802 | 182400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230802 | 182300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230802 | 182200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230802 | 182100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230802 | 182000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230802 | 181900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230802 | 181800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230802 | 181700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230802 | 181600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230802 | 181500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230802 | 181400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230802 | 181300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230802 | 181200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230802 | 181100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230802 | 181000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230802 | 180900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230802 | 180800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230802 | 180700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230802 | 180600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230802 | 180500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230802 | 180400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230802 | 180300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230802 | 180200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230802 | 180100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230802 | 180000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230802 | 175900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230802 | 175800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230802 | 175700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230802 | 175600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230802 | 175500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 93 | 20230802 | 175400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230802 | 175300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230802 | 175200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230802 | 175100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230802 | 175000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230802 | 174900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230802 | 174800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230802 | 174700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230802 | 174600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230802 | 174500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230802 | 174400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230802 | 174300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230802 | 174200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230802 | 174100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230802 | 174000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230802 | 173900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230802 | 173800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230802 | 173700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230802 | 173600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230802 | 173500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230802 | 173400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230802 | 173300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230802 | 173200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230802 | 173100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230802 | 173000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230802 | 172900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230802 | 172800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230802 | 172700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230802 | 172600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230802 | 172500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 123 | 20230802 | 172400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230802 | 172300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230802 | 172200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230802 | 172100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230802 | 172000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230802 | 171900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230802 | 171800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230802 | 171700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230802 | 171600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230802 | 171500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230802 | 171400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230802 | 171300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230802 | 171200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230802 | 171100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230802 | 171000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230802 | 170900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230802 | 170800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230802 | 170700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230802 | 170600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230802 | 170500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230802 | 170400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230802 | 170300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230802 | 170200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230802 | 170100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230802 | 170000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230802 | 165900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230802 | 165800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230802 | 165700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230802 | 165600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230802 | 165500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 153 | 20230802 | 165400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230802 | 165300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230802 | 165200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230802 | 165100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230802 | 165000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230802 | 164900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230802 | 164800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230802 | 164700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230802 | 164600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230802 | 164500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230802 | 164400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230802 | 164300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230802 | 164200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230802 | 164100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230802 | 164000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230802 | 163900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230802 | 163800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230802 | 163700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230802 | 163600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230802 | 163500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230802 | 163400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230802 | 163300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230802 | 163200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230802 | 163100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230802 | 163000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230802 | 162900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230802 | 162800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230802 | 162700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230802 | 162600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230802 | 162500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 183 | 20230802 | 162400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230802 | 162300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230802 | 162200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230802 | 162100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230802 | 162000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230802 | 161900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230802 | 161800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230802 | 161700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230802 | 161600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230802 | 161500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230802 | 161400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230802 | 161300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230802 | 161200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230802 | 161100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230802 | 161000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230802 | 160900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230802 | 160800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230802 | 160700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230802 | 160600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230802 | 160500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230802 | 160400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230802 | 160300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230802 | 160200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230802 | 160100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230802 | 160000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230802 | 155900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230802 | 155800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230802 | 155700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230802 | 155600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230802 | 155500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 213 | 20230802 | 155400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230802 | 155300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230802 | 155200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230802 | 155100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230802 | 155000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230802 | 154900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230802 | 154800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230802 | 154700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230802 | 154600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230802 | 154500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230802 | 154400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230802 | 154300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230802 | 154200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230802 | 154100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230802 | 154000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230802 | 153900 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230802 | 153800 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230802 | 153700 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230802 | 153600 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230802 | 153500 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230802 | 153400 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230802 | 153300 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230802 | 153200 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230802 | 153100 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230802 | 153000 | 17891540250 | 31800 | 31800 | 31800 | 31800 | 4214 |
| 238 | 20230802 | 152900 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20230802 | 152800 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230802 | 152700 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230802 | 152600 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230802 | 152500 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20230802 | 152400 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230802 | 152300 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230802 | 152200 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230802 | 152100 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230802 | 152000 | 17757535050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230802 | 151900 | 17757535050 | 31800 | 31800 | 31900 | 31750 | 2087 |
| 249 | 20230802 | 151800 | 17691141750 | 31800 | 31850 | 31850 | 31750 | 260 |
| 250 | 20230802 | 151700 | 17682874000 | 31800 | 31800 | 31850 | 31750 | 292 |
| 251 | 20230802 | 151600 | 17673587550 | 31750 | 31850 | 31850 | 31750 | 191 |
| 252 | 20230802 | 151500 | 17667515500 | 31850 | 31850 | 31850 | 31750 | 956 |
| 253 | 20230802 | 151400 | 17637107750 | 31850 | 31800 | 31850 | 31800 | 329 |
| 254 | 20230802 | 151300 | 17626637000 | 31800 | 31800 | 31900 | 31750 | 574 |
| 255 | 20230802 | 151200 | 17608372700 | 31900 | 31900 | 32050 | 31800 | 1290 |
| 256 | 20230802 | 151100 | 17567245900 | 31900 | 32050 | 32100 | 31900 | 499 |
| 257 | 20230802 | 151000 | 17551282500 | 32000 | 32100 | 32200 | 32000 | 1875 |
| 258 | 20230802 | 150900 | 17491056200 | 32150 | 32050 | 32150 | 32000 | 1320 |
| 259 | 20230802 | 150800 | 17448700350 | 32050 | 32000 | 32100 | 32000 | 1391 |
| 260 | 20230802 | 150700 | 17404128950 | 32000 | 31950 | 32050 | 31850 | 1155 |
| 261 | 20230802 | 150600 | 17367219400 | 31950 | 31800 | 32000 | 31800 | 2366 |
| 262 | 20230802 | 150500 | 17291641200 | 31800 | 31700 | 31850 | 31650 | 1355 |
| 263 | 20230802 | 150400 | 17248582400 | 31650 | 31600 | 31800 | 31600 | 501 |
| 264 | 20230802 | 150300 | 17232684300 | 31750 | 31700 | 31750 | 31600 | 662 |
| 265 | 20230802 | 150200 | 17211716500 | 31850 | 31800 | 31850 | 31600 | 607 |
| 266 | 20230802 | 150100 | 17192428850 | 31800 | 31550 | 31850 | 31550 | 1526 |
| 267 | 20230802 | 150000 | 17144095000 | 31550 | 31500 | 31600 | 31450 | 641 |
| 268 | 20230802 | 145900 | 17123902800 | 31450 | 31650 | 31650 | 31450 | 2837 |
| 269 | 20230802 | 145800 | 17034392650 | 31650 | 31700 | 31750 | 31600 | 1477 |
| 270 | 20230802 | 145700 | 16987620750 | 31650 | 31700 | 31850 | 31650 | 582 |
| 271 | 20230802 | 145600 | 16969156400 | 31700 | 31900 | 31900 | 31650 | 611 |
| 272 | 20230802 | 145500 | 16949727150 | 31900 | 31800 | 31950 | 31800 | 771 |
| 273 | 20230802 | 145400 | 16925146400 | 31800 | 31750 | 31850 | 31700 | 438 |
| 274 | 20230802 | 145300 | 16911209750 | 31750 | 31600 | 31750 | 31550 | 1686 |
| 275 | 20230802 | 145200 | 16857842000 | 31600 | 31500 | 31600 | 31500 | 525 |
| 276 | 20230802 | 145100 | 16841279750 | 31550 | 31650 | 31650 | 31500 | 975 |
| 277 | 20230802 | 145000 | 16810525050 | 31650 | 31650 | 31700 | 31600 | 674 |
| 278 | 20230802 | 144900 | 16789193100 | 31550 | 31700 | 31700 | 31550 | 744 |
| 279 | 20230802 | 144800 | 16765627950 | 31700 | 31700 | 31700 | 31650 | 715 |
| 280 | 20230802 | 144700 | 16742969000 | 31700 | 31600 | 31700 | 31550 | 528 |
| 281 | 20230802 | 144600 | 16726257350 | 31600 | 31550 | 31650 | 31500 | 775 |
| 282 | 20230802 | 144500 | 16701768250 | 31550 | 31500 | 31600 | 31500 | 493 |
| 283 | 20230802 | 144400 | 16686210000 | 31500 | 31500 | 31550 | 31400 | 979 |
| 284 | 20230802 | 144300 | 16655389900 | 31500 | 31450 | 31500 | 31450 | 561 |
| 285 | 20230802 | 144200 | 16637720000 | 31450 | 31450 | 31500 | 31450 | 550 |
| 286 | 20230802 | 144100 | 16620402900 | 31500 | 31500 | 31500 | 31450 | 549 |
| 287 | 20230802 | 144000 | 16603113050 | 31500 | 31500 | 31500 | 31450 | 582 |
| 288 | 20230802 | 143900 | 16584785300 | 31450 | 31450 | 31500 | 31400 | 699 |
| 289 | 20230802 | 143800 | 16562804650 | 31450 | 31450 | 31500 | 31400 | 468 |
| 290 | 20230802 | 143700 | 16548084400 | 31400 | 31300 | 31400 | 31300 | 739 |
| 291 | 20230802 | 143600 | 16524901200 | 31300 | 31300 | 31350 | 31250 | 385 |
| 292 | 20230802 | 143500 | 16512848600 | 31300 | 31250 | 31300 | 31200 | 429 |
| 293 | 20230802 | 143400 | 16499439200 | 31200 | 31200 | 31250 | 31200 | 251 |
| 294 | 20230802 | 143300 | 16491602050 | 31200 | 31250 | 31250 | 31200 | 213 |
| 295 | 20230802 | 143200 | 16484948950 | 31250 | 31150 | 31300 | 31150 | 443 |
| 296 | 20230802 | 143100 | 16471118350 | 31200 | 31100 | 31200 | 31050 | 436 |
| 297 | 20230802 | 143000 | 16457539250 | 31050 | 31100 | 31100 | 31050 | 848 |
| 298 | 20230802 | 142900 | 16431189350 | 31150 | 31050 | 31150 | 31050 | 534 |
| 299 | 20230802 | 142800 | 16414597050 | 31100 | 31050 | 31150 | 31050 | 598 |
| 300 | 20230802 | 142700 | 16396020450 | 31100 | 31050 | 31150 | 31050 | 261 |
| 301 | 20230802 | 142600 | 16387904200 | 31100 | 31050 | 31150 | 31050 | 368 |
| 302 | 20230802 | 142500 | 16376459900 | 31050 | 31050 | 31100 | 31050 | 419 |
| 303 | 20230802 | 142400 | 16363442150 | 31100 | 31100 | 31100 | 31050 | 417 |
| 304 | 20230802 | 142300 | 16350487500 | 31050 | 31050 | 31100 | 31050 | 3118 |
| 305 | 20230802 | 142200 | 16253654450 | 31050 | 31200 | 31200 | 31050 | 2933 |
| 306 | 20230802 | 142100 | 16162334950 | 31200 | 31200 | 31250 | 31200 | 1675 |
| 307 | 20230802 | 142000 | 16110062350 | 31250 | 31250 | 31250 | 31200 | 432 |
| 308 | 20230802 | 141900 | 16096571400 | 31300 | 31200 | 31300 | 31200 | 418 |
| 309 | 20230802 | 141800 | 16083515400 | 31250 | 31250 | 31400 | 31200 | 599 |
| 310 | 20230802 | 141700 | 16064779950 | 31250 | 31300 | 31400 | 31250 | 304 |
| 311 | 20230802 | 141600 | 16055266350 | 31250 | 31300 | 31350 | 31250 | 321 |
| 312 | 20230802 | 141500 | 16045216600 | 31350 | 31350 | 31350 | 31300 | 438 |
| 313 | 20230802 | 141400 | 16031504400 | 31350 | 31300 | 31350 | 31300 | 246 |
| 314 | 20230802 | 141300 | 16023798500 | 31300 | 31300 | 31350 | 31300 | 281 |
| 315 | 20230802 | 141200 | 16014997250 | 31300 | 31300 | 31350 | 31300 | 522 |
| 316 | 20230802 | 141100 | 15998644700 | 31350 | 31350 | 31350 | 31300 | 862 |
| 317 | 20230802 | 141000 | 15971657400 | 31350 | 31350 | 31350 | 31300 | 865 |
| 318 | 20230802 | 140900 | 15944564300 | 31350 | 31450 | 31450 | 31300 | 2765 |
| 319 | 20230802 | 140800 | 15857804250 | 31450 | 31450 | 31500 | 31450 | 290 |
| 320 | 20230802 | 140700 | 15848674500 | 31500 | 31400 | 31500 | 31400 | 349 |
| 321 | 20230802 | 140600 | 15837697250 | 31400 | 31350 | 31450 | 31350 | 293 |
| 322 | 20230802 | 140500 | 15828494250 | 31350 | 31400 | 31400 | 31350 | 205 |
| 323 | 20230802 | 140400 | 15822058850 | 31400 | 31300 | 31400 | 31300 | 418 |
| 324 | 20230802 | 140300 | 15808952400 | 31350 | 31300 | 31350 | 31250 | 303 |
| 325 | 20230802 | 140200 | 15799473950 | 31300 | 31300 | 31350 | 31250 | 393 |
| 326 | 20230802 | 140100 | 15787177350 | 31350 | 31200 | 31400 | 31200 | 497 |
| 327 | 20230802 | 140000 | 15771633550 | 31150 | 31300 | 31350 | 31150 | 1292 |
| 328 | 20230802 | 135900 | 15731257100 | 31300 | 31200 | 31300 | 31200 | 632 |
| 329 | 20230802 | 135800 | 15711509150 | 31200 | 31250 | 31250 | 31200 | 328 |
| 330 | 20230802 | 135700 | 15701264000 | 31250 | 31250 | 31250 | 31150 | 364 |
| 331 | 20230802 | 135600 | 15689899800 | 31300 | 31300 | 31300 | 31200 | 229 |
| 332 | 20230802 | 135500 | 15682742000 | 31250 | 31150 | 31400 | 31150 | 196 |
| 333 | 20230802 | 135400 | 15676609150 | 31250 | 31200 | 31300 | 31050 | 2570 |
| 334 | 20230802 | 135300 | 15596312150 | 31000 | 31150 | 31250 | 30900 | 5914 |
| 335 | 20230802 | 135200 | 15412589450 | 31150 | 31200 | 31250 | 30900 | 8840 |
| 336 | 20230802 | 135100 | 15138485150 | 31150 | 31150 | 31200 | 31050 | 755 |
| 337 | 20230802 | 135000 | 15114986400 | 31150 | 31200 | 31200 | 31050 | 790 |
| 338 | 20230802 | 134900 | 15090416950 | 31150 | 31200 | 31200 | 31050 | 664 |
| 339 | 20230802 | 134800 | 15069743200 | 31200 | 31250 | 31350 | 31100 | 2762 |
| 340 | 20230802 | 134700 | 14983522050 | 31200 | 31350 | 31350 | 31200 | 2999 |
| 341 | 20230802 | 134600 | 14889844200 | 31350 | 31450 | 31450 | 31350 | 644 |
| 342 | 20230802 | 134500 | 14869634850 | 31400 | 31500 | 31500 | 31400 | 439 |
| 343 | 20230802 | 134400 | 14855835600 | 31450 | 31500 | 31550 | 31450 | 397 |
| 344 | 20230802 | 134300 | 14843343150 | 31500 | 31350 | 31500 | 31350 | 558 |
| 345 | 20230802 | 134200 | 14825829950 | 31350 | 31300 | 31350 | 31300 | 2114 |
| 346 | 20230802 | 134100 | 14759567400 | 31300 | 31350 | 31400 | 31300 | 726 |
| 347 | 20230802 | 134000 | 14736798150 | 31350 | 31400 | 31450 | 31350 | 345 |
| 348 | 20230802 | 133900 | 14725965650 | 31400 | 31450 | 31450 | 31400 | 311 |
| 349 | 20230802 | 133800 | 14716193550 | 31400 | 31450 | 31550 | 31400 | 998 |
| 350 | 20230802 | 133700 | 14684814750 | 31400 | 31400 | 31500 | 31350 | 617 |
| 351 | 20230802 | 133600 | 14665439800 | 31400 | 31400 | 31450 | 31350 | 522 |
| 352 | 20230802 | 133500 | 14649051950 | 31400 | 31500 | 31500 | 31350 | 953 |
| 353 | 20230802 | 133400 | 14619116000 | 31500 | 31600 | 31650 | 31500 | 5230 |
| 354 | 20230802 | 133300 | 14454280150 | 31600 | 31650 | 31700 | 31600 | 655 |
| 355 | 20230802 | 133200 | 14433547450 | 31650 | 31750 | 31750 | 31550 | 667 |
| 356 | 20230802 | 133100 | 14412461250 | 31700 | 31700 | 31750 | 31700 | 304 |
| 357 | 20230802 | 133000 | 14402816700 | 31700 | 31600 | 31700 | 31550 | 580 |
| 358 | 20230802 | 132900 | 14384473700 | 31600 | 31600 | 31650 | 31600 | 246 |
| 359 | 20230802 | 132800 | 14376698850 | 31600 | 31600 | 31650 | 31550 | 2201 |
| 360 | 20230802 | 132700 | 14307190550 | 31600 | 31600 | 31650 | 31600 | 449 |
| 361 | 20230802 | 132600 | 14292995050 | 31600 | 31650 | 31650 | 31600 | 521 |
| 362 | 20230802 | 132500 | 14276518850 | 31650 | 31750 | 31750 | 31600 | 666 |
| 363 | 20230802 | 132400 | 14255426750 | 31750 | 31650 | 31750 | 31650 | 580 |
| 364 | 20230802 | 132300 | 14237046650 | 31650 | 31650 | 31650 | 31600 | 1255 |
| 365 | 20230802 | 132200 | 14197358900 | 31650 | 31750 | 31750 | 31650 | 262 |
| 366 | 20230802 | 132100 | 14189053250 | 31700 | 31700 | 31700 | 31650 | 349 |
| 367 | 20230802 | 132000 | 14177999000 | 31700 | 31650 | 31700 | 31650 | 36 |
| 368 | 20230802 | 131900 | 14176858800 | 31650 | 31600 | 31650 | 31600 | 369 |
| 369 | 20230802 | 131800 | 14165181300 | 31650 | 31650 | 31700 | 31600 | 990 |
| 370 | 20230802 | 131700 | 14133881900 | 31650 | 31650 | 31700 | 31650 | 667 |
| 371 | 20230802 | 131600 | 14112769450 | 31650 | 31700 | 31700 | 31650 | 138 |
| 372 | 20230802 | 131500 | 14108396000 | 31700 | 31650 | 31700 | 31650 | 318 |
| 373 | 20230802 | 131400 | 14098328450 | 31650 | 31700 | 31700 | 31650 | 92 |
| 374 | 20230802 | 131300 | 14095412150 | 31700 | 31700 | 31700 | 31650 | 491 |
| 375 | 20230802 | 131200 | 14079847500 | 31650 | 31700 | 31700 | 31650 | 1153 |
| 376 | 20230802 | 131100 | 14043351850 | 31700 | 31750 | 31750 | 31700 | 2602 |
| 377 | 20230802 | 131000 | 13960844900 | 31750 | 31750 | 31850 | 31750 | 1015 |
| 378 | 20230802 | 130900 | 13928612400 | 31750 | 31800 | 31800 | 31750 | 128 |
| 379 | 20230802 | 130800 | 13924542900 | 31800 | 31850 | 31900 | 31800 | 598 |
| 380 | 20230802 | 130700 | 13905518750 | 31800 | 31850 | 31900 | 31800 | 369 |
| 381 | 20230802 | 130600 | 13893765850 | 31850 | 31850 | 31850 | 31750 | 478 |
| 382 | 20230802 | 130500 | 13878554700 | 31750 | 31800 | 31800 | 31700 | 1093 |
| 383 | 20230802 | 130400 | 13843845500 | 31800 | 31750 | 31850 | 31750 | 540 |
| 384 | 20230802 | 130300 | 13826674500 | 31850 | 31850 | 31850 | 31700 | 4944 |
| 385 | 20230802 | 130200 | 13669647450 | 31850 | 31950 | 31950 | 31800 | 2837 |
| 386 | 20230802 | 130100 | 13579282750 | 31950 | 31950 | 31950 | 31900 | 219 |
| 387 | 20230802 | 130000 | 13572290000 | 31900 | 31850 | 32000 | 31850 | 958 |
| 388 | 20230802 | 125900 | 13541722350 | 31850 | 32050 | 32050 | 31850 | 3741 |
| 389 | 20230802 | 125800 | 13422224750 | 32000 | 32050 | 32050 | 32000 | 60 |
| 390 | 20230802 | 125700 | 13420303200 | 32000 | 32100 | 32100 | 32000 | 388 |
| 391 | 20230802 | 125600 | 13407855150 | 32100 | 32100 | 32100 | 32000 | 2613 |
| 392 | 20230802 | 125500 | 13324169400 | 32050 | 32150 | 32150 | 32050 | 1454 |
| 393 | 20230802 | 125400 | 13277497150 | 32100 | 32150 | 32150 | 32100 | 524 |
| 394 | 20230802 | 125300 | 13260655650 | 32150 | 32150 | 32200 | 32150 | 216 |
| 395 | 20230802 | 125200 | 13253708600 | 32150 | 32150 | 32200 | 32150 | 310 |
| 396 | 20230802 | 125100 | 13243729550 | 32200 | 32200 | 32200 | 32150 | 86 |
| 397 | 20230802 | 125000 | 13240961900 | 32150 | 32150 | 32200 | 32150 | 181 |
| 398 | 20230802 | 124900 | 13235141550 | 32150 | 32200 | 32200 | 32150 | 66 |
| 399 | 20230802 | 124800 | 13233017500 | 32200 | 32200 | 32200 | 32150 | 63 |
| 400 | 20230802 | 124700 | 13230989950 | 32150 | 32150 | 32200 | 32150 | 319 |
| 401 | 20230802 | 124600 | 13220726450 | 32150 | 32250 | 32250 | 32150 | 1052 |
| 402 | 20230802 | 124500 | 13186866450 | 32250 | 32250 | 32250 | 32200 | 167 |
| 403 | 20230802 | 124400 | 13181482150 | 32250 | 32300 | 32300 | 32250 | 628 |
| 404 | 20230802 | 124300 | 13161215650 | 32300 | 32350 | 32350 | 32300 | 42 |
| 405 | 20230802 | 124200 | 13159857450 | 32350 | 32350 | 32350 | 32300 | 262 |
| 406 | 20230802 | 124100 | 13151390400 | 32300 | 32350 | 32400 | 32300 | 96 |
| 407 | 20230802 | 124000 | 13148282600 | 32350 | 32300 | 32350 | 32300 | 97 |
| 408 | 20230802 | 123900 | 13145145100 | 32350 | 32350 | 32350 | 32300 | 164 |
| 409 | 20230802 | 123800 | 13139841300 | 32300 | 32400 | 32400 | 32300 | 80 |
| 410 | 20230802 | 123700 | 13137250700 | 32400 | 32450 | 32450 | 32400 | 59 |
| 411 | 20230802 | 123600 | 13135337850 | 32400 | 32450 | 32450 | 32400 | 132 |
| 412 | 20230802 | 123500 | 13131059300 | 32450 | 32300 | 32450 | 32300 | 463 |
| 413 | 20230802 | 123400 | 13116070800 | 32300 | 32300 | 32300 | 32300 | 143 |
| 414 | 20230802 | 123300 | 13111451900 | 32300 | 32250 | 32300 | 32250 | 440 |
| 415 | 20230802 | 123200 | 13097245850 | 32250 | 32250 | 32300 | 32250 | 586 |
| 416 | 20230802 | 123100 | 13078345950 | 32250 | 32300 | 32350 | 32250 | 367 |
| 417 | 20230802 | 123000 | 13066500600 | 32300 | 32250 | 32300 | 32250 | 179 |
| 418 | 20230802 | 122900 | 13060724650 | 32300 | 32250 | 32300 | 32200 | 171 |
| 419 | 20230802 | 122800 | 13055208550 | 32250 | 32250 | 32250 | 32200 | 55 |
| 420 | 20230802 | 122700 | 13053434850 | 32200 | 32250 | 32250 | 32200 | 17 |
| 421 | 20230802 | 122600 | 13052886950 | 32250 | 32250 | 32300 | 32200 | 906 |
| 422 | 20230802 | 122500 | 13023666200 | 32250 | 32250 | 32250 | 32250 | 100 |
| 423 | 20230802 | 122400 | 13020441200 | 32250 | 32200 | 32250 | 32200 | 317 |
| 424 | 20230802 | 122300 | 13010231250 | 32200 | 32200 | 32200 | 32150 | 48 |
| 425 | 20230802 | 122200 | 13008686350 | 32200 | 32150 | 32200 | 32150 | 89 |
| 426 | 20230802 | 122100 | 13005821450 | 32150 | 32200 | 32200 | 32150 | 170 |
| 427 | 20230802 | 122000 | 13000351200 | 32200 | 32150 | 32200 | 32150 | 506 |
| 428 | 20230802 | 121900 | 12984080600 | 32150 | 32150 | 32150 | 32100 | 210 |
| 429 | 20230802 | 121800 | 12977331700 | 32100 | 32100 | 32150 | 32100 | 248 |
| 430 | 20230802 | 121700 | 12969370600 | 32150 | 32050 | 32150 | 32050 | 240 |
| 431 | 20230802 | 121600 | 12961669200 | 32050 | 32100 | 32100 | 32050 | 292 |
| 432 | 20230802 | 121500 | 12952298550 | 32150 | 32150 | 32200 | 32100 | 1190 |
| 433 | 20230802 | 121400 | 12914092950 | 32150 | 32100 | 32200 | 32100 | 112 |
| 434 | 20230802 | 121300 | 12910492450 | 32200 | 32200 | 32250 | 32100 | 538 |
| 435 | 20230802 | 121200 | 12893192500 | 32200 | 32300 | 32300 | 32150 | 3084 |
| 436 | 20230802 | 121100 | 12793881950 | 32250 | 32250 | 32300 | 32250 | 64 |
| 437 | 20230802 | 121000 | 12791816500 | 32250 | 32300 | 32300 | 32250 | 813 |
| 438 | 20230802 | 120900 | 12765557900 | 32350 | 32300 | 32350 | 32300 | 120 |
| 439 | 20230802 | 120800 | 12761680300 | 32250 | 32250 | 32250 | 32250 | 22 |
| 440 | 20230802 | 120700 | 12760970800 | 32250 | 32250 | 32350 | 32250 | 226 |
| 441 | 20230802 | 120600 | 12753672800 | 32250 | 32200 | 32250 | 32200 | 83 |
| 442 | 20230802 | 120500 | 12750998400 | 32200 | 32150 | 32200 | 32150 | 299 |
| 443 | 20230802 | 120400 | 12741371050 | 32200 | 32150 | 32200 | 32150 | 418 |
| 444 | 20230802 | 120300 | 12727916550 | 32200 | 32250 | 32250 | 32200 | 901 |
| 445 | 20230802 | 120200 | 12698896000 | 32250 | 32200 | 32250 | 32200 | 141 |
| 446 | 20230802 | 120100 | 12694353350 | 32250 | 32250 | 32250 | 32200 | 255 |
| 447 | 20230802 | 120000 | 12686138600 | 32200 | 32250 | 32250 | 32200 | 162 |
| 448 | 20230802 | 115900 | 12680916550 | 32200 | 32350 | 32350 | 32200 | 927 |
| 449 | 20230802 | 115800 | 12651007800 | 32350 | 32350 | 32400 | 32300 | 104 |
| 450 | 20230802 | 115700 | 12647640750 | 32350 | 32350 | 32350 | 32250 | 138 |
| 451 | 20230802 | 115600 | 12643177800 | 32350 | 32300 | 32350 | 32250 | 109 |
| 452 | 20230802 | 115500 | 12639656250 | 32300 | 32200 | 32300 | 32200 | 452 |
| 453 | 20230802 | 115400 | 12625078850 | 32200 | 32250 | 32250 | 32200 | 521 |
| 454 | 20230802 | 115300 | 12608290950 | 32200 | 32250 | 32250 | 32200 | 175 |
| 455 | 20230802 | 115200 | 12602651400 | 32250 | 32250 | 32250 | 32200 | 144 |
| 456 | 20230802 | 115100 | 12598009300 | 32250 | 32200 | 32250 | 32200 | 121 |
| 457 | 20230802 | 115000 | 12594111750 | 32250 | 32250 | 32250 | 32200 | 251 |
| 458 | 20230802 | 114900 | 12586026200 | 32250 | 32250 | 32250 | 32250 | 722 |
| 459 | 20230802 | 114800 | 12562741700 | 32250 | 32300 | 32300 | 32250 | 496 |
| 460 | 20230802 | 114700 | 12546728350 | 32300 | 32300 | 32350 | 32300 | 365 |
| 461 | 20230802 | 114600 | 12534937550 | 32250 | 32300 | 32300 | 32250 | 651 |
| 462 | 20230802 | 114500 | 12513913700 | 32300 | 32400 | 32400 | 32300 | 296 |
| 463 | 20230802 | 114400 | 12504336550 | 32300 | 32300 | 32400 | 32300 | 86 |
| 464 | 20230802 | 114300 | 12501556200 | 32350 | 32350 | 32400 | 32300 | 229 |
| 465 | 20230802 | 114200 | 12494147650 | 32300 | 32300 | 32350 | 32300 | 168 |
| 466 | 20230802 | 114100 | 12488717900 | 32300 | 32300 | 32400 | 32300 | 237 |
| 467 | 20230802 | 114000 | 12481059350 | 32300 | 32400 | 32400 | 32300 | 87 |
| 468 | 20230802 | 113900 | 12478243200 | 32350 | 32300 | 32350 | 32300 | 481 |
| 469 | 20230802 | 113800 | 12462684050 | 32300 | 32300 | 32350 | 32300 | 180 |
| 470 | 20230802 | 113700 | 12456868800 | 32300 | 32300 | 32350 | 32300 | 191 |
| 471 | 20230802 | 113600 | 12450697900 | 32350 | 32350 | 32400 | 32300 | 256 |
| 472 | 20230802 | 113500 | 12442419650 | 32350 | 32400 | 32450 | 32350 | 1209 |
| 473 | 20230802 | 113400 | 12403289900 | 32400 | 32350 | 32400 | 32350 | 99 |
| 474 | 20230802 | 113300 | 12400086550 | 32400 | 32300 | 32400 | 32250 | 177 |
| 475 | 20230802 | 113200 | 12394367700 | 32400 | 32400 | 32400 | 32300 | 120 |
| 476 | 20230802 | 113100 | 12390488150 | 32400 | 32350 | 32400 | 32250 | 1378 |
| 477 | 20230802 | 113000 | 12345988250 | 32350 | 32500 | 32500 | 32300 | 1150 |
| 478 | 20230802 | 112900 | 12308810000 | 32500 | 32400 | 32500 | 32350 | 686 |
| 479 | 20230802 | 112800 | 12286569300 | 32350 | 32400 | 32400 | 32350 | 525 |
| 480 | 20230802 | 112700 | 12269582050 | 32350 | 32450 | 32500 | 32350 | 2663 |
| 481 | 20230802 | 112600 | 12183231150 | 32500 | 32500 | 32500 | 32450 | 523 |
| 482 | 20230802 | 112500 | 12166255300 | 32450 | 32550 | 32550 | 32450 | 308 |
| 483 | 20230802 | 112400 | 12156249800 | 32550 | 32550 | 32550 | 32500 | 1486 |
| 484 | 20230802 | 112300 | 12107950100 | 32550 | 32500 | 32600 | 32500 | 60 |
| 485 | 20230802 | 112200 | 12105996600 | 32500 | 32600 | 32600 | 32500 | 1217 |
| 486 | 20230802 | 112100 | 12066380750 | 32600 | 32650 | 32700 | 32600 | 1877 |
| 487 | 20230802 | 112000 | 12005126200 | 32700 | 32700 | 32700 | 32650 | 299 |
| 488 | 20230802 | 111900 | 11995350700 | 32700 | 32800 | 32800 | 32700 | 1258 |
| 489 | 20230802 | 111800 | 11954164500 | 32800 | 32800 | 32800 | 32750 | 517 |
| 490 | 20230802 | 111700 | 11937207400 | 32800 | 32850 | 32850 | 32800 | 58 |
| 491 | 20230802 | 111600 | 11935302800 | 32850 | 32850 | 32900 | 32800 | 387 |
| 492 | 20230802 | 111500 | 11922588750 | 32850 | 32850 | 32850 | 32800 | 410 |
| 493 | 20230802 | 111400 | 11909121400 | 32800 | 32750 | 32800 | 32750 | 925 |
| 494 | 20230802 | 111300 | 11878794600 | 32650 | 32650 | 32750 | 32650 | 376 |
| 495 | 20230802 | 111200 | 11866503800 | 32650 | 32700 | 32700 | 32650 | 137 |
| 496 | 20230802 | 111100 | 11862025700 | 32800 | 32700 | 32800 | 32650 | 253 |
| 497 | 20230802 | 111000 | 11853738550 | 32750 | 32650 | 32750 | 32650 | 231 |
| 498 | 20230802 | 110900 | 11846184600 | 32650 | 32800 | 32800 | 32600 | 1456 |
| 499 | 20230802 | 110800 | 11798566500 | 32750 | 32700 | 32900 | 32700 | 1098 |
| 500 | 20230802 | 110700 | 11762542400 | 32550 | 32650 | 32700 | 32550 | 846 |
| 501 | 20230802 | 110600 | 11734939450 | 32650 | 32650 | 32650 | 32600 | 158 |
| 502 | 20230802 | 110500 | 11729782050 | 32600 | 32550 | 32650 | 32550 | 281 |
| 503 | 20230802 | 110400 | 11720628450 | 32550 | 32500 | 32600 | 32500 | 487 |
| 504 | 20230802 | 110300 | 11704773250 | 32500 | 32550 | 32550 | 32500 | 437 |
| 505 | 20230802 | 110200 | 11690566850 | 32500 | 32500 | 32550 | 32500 | 154 |
| 506 | 20230802 | 110100 | 11685558850 | 32550 | 32600 | 32600 | 32500 | 582 |
| 507 | 20230802 | 110000 | 11666608100 | 32550 | 32550 | 32700 | 32550 | 515 |
| 508 | 20230802 | 105900 | 11649833450 | 32550 | 32550 | 32650 | 32550 | 77 |
| 509 | 20230802 | 105800 | 11647324300 | 32550 | 32500 | 32650 | 32500 | 672 |
| 510 | 20230802 | 105700 | 11625445050 | 32500 | 32550 | 32600 | 32500 | 1303 |
| 511 | 20230802 | 105600 | 11583071550 | 32550 | 32550 | 32550 | 32550 | 184 |
| 512 | 20230802 | 105500 | 11577082350 | 32550 | 32500 | 32600 | 32500 | 206 |
| 513 | 20230802 | 105400 | 11570375000 | 32500 | 32550 | 32600 | 32500 | 387 |
| 514 | 20230802 | 105300 | 11557787050 | 32600 | 32550 | 32600 | 32450 | 2420 |
| 515 | 20230802 | 105200 | 11479098550 | 32500 | 32650 | 32650 | 32500 | 2016 |
| 516 | 20230802 | 105100 | 11413441200 | 32600 | 32650 | 32700 | 32550 | 969 |
| 517 | 20230802 | 105000 | 11381813450 | 32650 | 32650 | 32700 | 32550 | 1682 |
| 518 | 20230802 | 104900 | 11326990050 | 32650 | 32750 | 32750 | 32650 | 1852 |
| 519 | 20230802 | 104800 | 11266442300 | 32750 | 32700 | 32750 | 32700 | 1129 |
| 520 | 20230802 | 104700 | 11229491300 | 32700 | 32950 | 32950 | 32700 | 4804 |
| 521 | 20230802 | 104600 | 11071706400 | 33000 | 33050 | 33050 | 32950 | 994 |
| 522 | 20230802 | 104500 | 11038908750 | 33000 | 33100 | 33150 | 33000 | 1924 |
| 523 | 20230802 | 104400 | 10975276400 | 33200 | 33200 | 33200 | 33100 | 258 |
| 524 | 20230802 | 104300 | 10966728950 | 33100 | 33200 | 33200 | 33100 | 240 |
| 525 | 20230802 | 104200 | 10958779200 | 33200 | 33050 | 33200 | 33050 | 381 |
| 526 | 20230802 | 104100 | 10946167750 | 33050 | 33150 | 33200 | 33050 | 537 |
| 527 | 20230802 | 104000 | 10928360600 | 33150 | 33100 | 33150 | 33050 | 1500 |
| 528 | 20230802 | 103900 | 10878717400 | 33100 | 33200 | 33200 | 33100 | 900 |
| 529 | 20230802 | 103800 | 10848871000 | 33200 | 33200 | 33250 | 33150 | 642 |
| 530 | 20230802 | 103700 | 10827554600 | 33150 | 33350 | 33350 | 33150 | 1646 |
| 531 | 20230802 | 103600 | 10772725250 | 33350 | 33350 | 33400 | 33350 | 487 |
| 532 | 20230802 | 103500 | 10756480450 | 33350 | 33500 | 33500 | 33350 | 1293 |
| 533 | 20230802 | 103400 | 10713243700 | 33500 | 33400 | 33500 | 33350 | 512 |
| 534 | 20230802 | 103300 | 10696134350 | 33400 | 33450 | 33450 | 33350 | 2222 |
| 535 | 20230802 | 103200 | 10621923450 | 33500 | 33450 | 33550 | 33450 | 1066 |
| 536 | 20230802 | 103100 | 10586219600 | 33450 | 33250 | 33450 | 33250 | 1276 |
| 537 | 20230802 | 103000 | 10543678650 | 33250 | 33150 | 33250 | 33150 | 265 |
| 538 | 20230802 | 102900 | 10534880450 | 33200 | 33150 | 33200 | 33150 | 635 |
| 539 | 20230802 | 102800 | 10513820000 | 33150 | 33150 | 33150 | 33150 | 202 |
| 540 | 20230802 | 102700 | 10507123700 | 33150 | 33150 | 33150 | 32950 | 3326 |
| 541 | 20230802 | 102600 | 10397203800 | 33200 | 33250 | 33300 | 33100 | 3275 |
| 542 | 20230802 | 102500 | 10288543500 | 33250 | 33200 | 33300 | 33200 | 604 |
| 543 | 20230802 | 102400 | 10268473700 | 33300 | 33250 | 33300 | 33200 | 676 |
| 544 | 20230802 | 102300 | 10245995800 | 33250 | 33350 | 33350 | 33250 | 1926 |
| 545 | 20230802 | 102200 | 10181899950 | 33350 | 33400 | 33400 | 33350 | 959 |
| 546 | 20230802 | 102100 | 10149916850 | 33400 | 33500 | 33500 | 33350 | 2044 |
| 547 | 20230802 | 102000 | 10081570750 | 33450 | 33500 | 33500 | 33400 | 828 |
| 548 | 20230802 | 101900 | 10053873500 | 33500 | 33600 | 33600 | 33450 | 1059 |
| 549 | 20230802 | 101800 | 10018392100 | 33600 | 33650 | 33650 | 33550 | 261 |
| 550 | 20230802 | 101700 | 10009620050 | 33700 | 33550 | 33700 | 33500 | 469 |
| 551 | 20230802 | 101600 | 9993852150 | 33550 | 33550 | 33550 | 33550 | 458 |
| 552 | 20230802 | 101500 | 9978486250 | 33400 | 33350 | 33550 | 33350 | 213 |
| 553 | 20230802 | 101400 | 9971372400 | 33350 | 33400 | 33550 | 33350 | 1100 |
| 554 | 20230802 | 101300 | 9934586650 | 33400 | 33500 | 33600 | 33350 | 1722 |
| 555 | 20230802 | 101200 | 9876999700 | 33500 | 33550 | 33600 | 33500 | 2145 |
| 556 | 20230802 | 101100 | 9805111200 | 33600 | 33600 | 33700 | 33550 | 1449 |
| 557 | 20230802 | 101000 | 9756476950 | 33550 | 33600 | 33650 | 33550 | 398 |
| 558 | 20230802 | 100900 | 9743107000 | 33650 | 33700 | 33700 | 33600 | 592 |
| 559 | 20230802 | 100800 | 9723213200 | 33700 | 33750 | 33800 | 33600 | 3049 |
| 560 | 20230802 | 100700 | 9620499350 | 33750 | 33750 | 33800 | 33700 | 1190 |
| 561 | 20230802 | 100600 | 9580330550 | 33750 | 33800 | 33800 | 33750 | 343 |
| 562 | 20230802 | 100500 | 9568750550 | 33800 | 33800 | 33800 | 33750 | 355 |
| 563 | 20230802 | 100400 | 9556753550 | 33750 | 33800 | 33850 | 33750 | 528 |
| 564 | 20230802 | 100300 | 9538911050 | 33850 | 33900 | 33950 | 33850 | 306 |
| 565 | 20230802 | 100200 | 9528544950 | 33850 | 33850 | 33900 | 33850 | 348 |
| 566 | 20230802 | 100100 | 9516758250 | 33850 | 33850 | 33850 | 33750 | 704 |
| 567 | 20230802 | 100000 | 9492951250 | 33850 | 33900 | 34000 | 33850 | 631 |
| 568 | 20230802 | 095900 | 9471576450 | 33800 | 34100 | 34100 | 33700 | 6325 |
| 569 | 20230802 | 095800 | 9257040750 | 34100 | 34100 | 34200 | 34050 | 1170 |
| 570 | 20230802 | 095700 | 9217079750 | 34100 | 34100 | 34200 | 34050 | 1276 |
| 571 | 20230802 | 095600 | 9173576950 | 34100 | 34200 | 34300 | 34100 | 1680 |
| 572 | 20230802 | 095500 | 9116145150 | 34300 | 34300 | 34350 | 34200 | 1012 |
| 573 | 20230802 | 095400 | 9081504250 | 34300 | 34300 | 34300 | 34250 | 275 |
| 574 | 20230802 | 095300 | 9072071900 | 34250 | 34200 | 34300 | 34200 | 470 |
| 575 | 20230802 | 095200 | 9055989450 | 34300 | 34300 | 34300 | 34200 | 2165 |
| 576 | 20230802 | 095100 | 8981928350 | 34350 | 34250 | 34350 | 34250 | 444 |
| 577 | 20230802 | 095000 | 8966714800 | 34250 | 34250 | 34400 | 34250 | 817 |
| 578 | 20230802 | 094900 | 8938716150 | 34250 | 34200 | 34250 | 34150 | 933 |
| 579 | 20230802 | 094800 | 8906801000 | 34150 | 34100 | 34200 | 34100 | 655 |
| 580 | 20230802 | 094700 | 8884439850 | 34100 | 34150 | 34150 | 34100 | 501 |
| 581 | 20230802 | 094600 | 8867342050 | 34100 | 34250 | 34250 | 34100 | 1000 |
| 582 | 20230802 | 094500 | 8833154900 | 34200 | 34200 | 34200 | 34100 | 2109 |
| 583 | 20230802 | 094400 | 8761133000 | 34100 | 34300 | 34300 | 34100 | 3600 |
| 584 | 20230802 | 094300 | 8638039100 | 34300 | 34500 | 34500 | 34300 | 1344 |
| 585 | 20230802 | 094200 | 8591803850 | 34500 | 34450 | 34600 | 34450 | 577 |
| 586 | 20230802 | 094100 | 8571905850 | 34500 | 34600 | 34700 | 34350 | 2978 |
| 587 | 20230802 | 094000 | 8469291650 | 34700 | 34600 | 34750 | 34500 | 2625 |
| 588 | 20230802 | 093900 | 8378516150 | 34600 | 35050 | 35050 | 34600 | 4057 |
| 589 | 20230802 | 093800 | 8237205900 | 35050 | 35250 | 35300 | 35000 | 5089 |
| 590 | 20230802 | 093700 | 8058419400 | 35250 | 35250 | 35250 | 35150 | 654 |
| 591 | 20230802 | 093600 | 8035398450 | 35250 | 35050 | 35250 | 35050 | 1472 |
| 592 | 20230802 | 093500 | 7983660450 | 35050 | 35100 | 35150 | 35000 | 2109 |
| 593 | 20230802 | 093400 | 7909770750 | 35050 | 35050 | 35200 | 35000 | 408 |
| 594 | 20230802 | 093300 | 7895449900 | 35000 | 35300 | 35350 | 35000 | 1825 |
| 595 | 20230802 | 093200 | 7831297450 | 35250 | 35400 | 35400 | 35200 | 2912 |
| 596 | 20230802 | 093100 | 7728464400 | 35400 | 35400 | 35450 | 35350 | 3531 |
| 597 | 20230802 | 093000 | 7603470950 | 35400 | 35000 | 35400 | 34950 | 13455 |
| 598 | 20230802 | 092900 | 7129847450 | 34950 | 35050 | 35050 | 34950 | 2314 |
| 599 | 20230802 | 092800 | 7048808850 | 35050 | 35200 | 35250 | 35050 | 2872 |
| 600 | 20230802 | 092700 | 6947787050 | 35150 | 35300 | 35350 | 35100 | 2815 |
| 601 | 20230802 | 092600 | 6848735900 | 35350 | 35350 | 35350 | 35250 | 2844 |
| 602 | 20230802 | 092500 | 6748344650 | 35350 | 35250 | 35400 | 35200 | 3625 |
| 603 | 20230802 | 092400 | 6620218100 | 35350 | 35300 | 35450 | 35100 | 9157 |
| 604 | 20230802 | 092300 | 6296559950 | 35300 | 35000 | 35300 | 35000 | 7841 |
| 605 | 20230802 | 092200 | 6020751600 | 35050 | 35000 | 35100 | 34950 | 2179 |
| 606 | 20230802 | 092100 | 5944453100 | 35000 | 34900 | 35100 | 34900 | 3960 |
| 607 | 20230802 | 092000 | 5805818650 | 34950 | 34800 | 35050 | 34750 | 2945 |
| 608 | 20230802 | 091900 | 5702964250 | 34800 | 34500 | 34800 | 34500 | 1757 |
| 609 | 20230802 | 091800 | 5642059050 | 34500 | 34450 | 34600 | 34450 | 1543 |
| 610 | 20230802 | 091700 | 5588836400 | 34450 | 34400 | 34550 | 34400 | 1139 |
| 611 | 20230802 | 091600 | 5549553500 | 34400 | 34550 | 34600 | 34300 | 7092 |
| 612 | 20230802 | 091500 | 5305464100 | 34550 | 34650 | 34700 | 34500 | 1642 |
| 613 | 20230802 | 091400 | 5248707750 | 34650 | 34800 | 35000 | 34500 | 4892 |
| 614 | 20230802 | 091300 | 5078459550 | 34800 | 35150 | 35150 | 34500 | 6409 |
| 615 | 20230802 | 091200 | 4855406150 | 35150 | 35450 | 35450 | 35000 | 6165 |
| 616 | 20230802 | 091100 | 4638072900 | 35450 | 35150 | 35550 | 35050 | 7372 |
| 617 | 20230802 | 091000 | 4377222800 | 35150 | 35150 | 35350 | 35000 | 8107 |
| 618 | 20230802 | 090900 | 4092109700 | 35200 | 35200 | 35750 | 35100 | 16325 |
| 619 | 20230802 | 090800 | 3514525100 | 35200 | 34500 | 35300 | 34450 | 23875 |
| 620 | 20230802 | 090700 | 2683068800 | 34500 | 34450 | 34500 | 34400 | 1954 |
| 621 | 20230802 | 090600 | 2615717200 | 34400 | 34600 | 34600 | 34300 | 6286 |
| 622 | 20230802 | 090500 | 2399147600 | 34550 | 34300 | 34650 | 34300 | 12131 |
| 623 | 20230802 | 090400 | 1979843550 | 34450 | 34200 | 34500 | 34200 | 8809 |
| 624 | 20230802 | 090300 | 1677460700 | 34150 | 34200 | 34300 | 34150 | 7047 |
| 625 | 20230802 | 090200 | 1436052600 | 34200 | 33800 | 34250 | 33750 | 9720 |
| 626 | 20230802 | 090100 | 1105367600 | 33800 | 34050 | 34100 | 33800 | 3822 |
| 627 | 20230802 | 090000 | 975663600 | 33800 | 34050 | 34200 | 33800 | 28023 |