33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 3 | 20230803 | 192100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230803 | 192000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230803 | 191900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230803 | 191800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230803 | 191700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230803 | 191600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230803 | 191500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230803 | 191400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230803 | 191300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230803 | 191200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230803 | 191100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230803 | 191000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230803 | 190900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230803 | 190800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230803 | 190700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230803 | 190600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230803 | 190500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230803 | 190400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230803 | 190300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230803 | 190200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230803 | 190100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230803 | 190000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230803 | 185900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230803 | 185800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230803 | 185700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230803 | 185600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230803 | 185500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230803 | 185400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230803 | 185300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230803 | 185200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 33 | 20230803 | 185100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230803 | 185000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230803 | 184900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230803 | 184800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230803 | 184700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230803 | 184600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230803 | 184500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230803 | 184400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230803 | 184300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230803 | 184200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230803 | 184100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230803 | 184000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230803 | 183900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230803 | 183800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230803 | 183700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230803 | 183600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230803 | 183500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230803 | 183400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230803 | 183300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230803 | 183200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230803 | 183100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230803 | 183000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230803 | 182900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230803 | 182800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230803 | 182700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230803 | 182600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230803 | 182500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230803 | 182400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230803 | 182300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230803 | 182200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 63 | 20230803 | 182100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230803 | 182000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230803 | 181900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230803 | 181800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230803 | 181700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230803 | 181600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230803 | 181500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230803 | 181400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230803 | 181300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230803 | 181200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230803 | 181100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230803 | 181000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230803 | 180900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230803 | 180800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230803 | 180700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230803 | 180600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230803 | 180500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230803 | 180400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230803 | 180300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230803 | 180200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230803 | 180100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230803 | 180000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230803 | 175900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230803 | 175800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230803 | 175700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230803 | 175600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230803 | 175500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230803 | 175400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230803 | 175300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230803 | 175200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 93 | 20230803 | 175100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230803 | 175000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230803 | 174900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230803 | 174800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230803 | 174700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230803 | 174600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230803 | 174500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230803 | 174400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230803 | 174300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230803 | 174200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230803 | 174100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230803 | 174000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230803 | 173900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230803 | 173800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230803 | 173700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230803 | 173600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230803 | 173500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230803 | 173400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230803 | 173300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230803 | 173200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230803 | 173100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230803 | 173000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230803 | 172900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230803 | 172800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230803 | 172700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230803 | 172600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230803 | 172500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230803 | 172400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230803 | 172300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230803 | 172200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 123 | 20230803 | 172100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230803 | 172000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230803 | 171900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230803 | 171800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230803 | 171700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230803 | 171600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230803 | 171500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230803 | 171400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230803 | 171300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230803 | 171200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230803 | 171100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230803 | 171000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230803 | 170900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230803 | 170800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230803 | 170700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230803 | 170600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230803 | 170500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230803 | 170400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230803 | 170300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230803 | 170200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230803 | 170100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230803 | 170000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230803 | 165900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230803 | 165800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230803 | 165700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230803 | 165600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230803 | 165500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230803 | 165400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230803 | 165300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230803 | 165200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 153 | 20230803 | 165100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230803 | 165000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230803 | 164900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230803 | 164800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230803 | 164700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230803 | 164600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230803 | 164500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230803 | 164400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230803 | 164300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230803 | 164200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230803 | 164100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230803 | 164000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230803 | 163900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230803 | 163800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230803 | 163700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230803 | 163600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230803 | 163500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230803 | 163400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230803 | 163300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230803 | 163200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230803 | 163100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230803 | 163000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230803 | 162900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230803 | 162800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230803 | 162700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230803 | 162600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230803 | 162500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230803 | 162400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230803 | 162300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230803 | 162200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 183 | 20230803 | 162100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230803 | 162000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230803 | 161900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230803 | 161800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230803 | 161700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230803 | 161600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20230803 | 161500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230803 | 161400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230803 | 161300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230803 | 161200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230803 | 161100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230803 | 161000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230803 | 160900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230803 | 160800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230803 | 160700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230803 | 160600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230803 | 160500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20230803 | 160400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230803 | 160300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230803 | 160200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230803 | 160100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230803 | 160000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230803 | 155900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230803 | 155800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230803 | 155700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230803 | 155600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230803 | 155500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230803 | 155400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20230803 | 155300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20230803 | 155200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 213 | 20230803 | 155100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20230803 | 155000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20230803 | 154900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20230803 | 154800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20230803 | 154700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20230803 | 154600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20230803 | 154500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20230803 | 154400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20230803 | 154300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20230803 | 154200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20230803 | 154100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20230803 | 154000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20230803 | 153900 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20230803 | 153800 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20230803 | 153700 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20230803 | 153600 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20230803 | 153500 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20230803 | 153400 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20230803 | 153300 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20230803 | 153200 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20230803 | 153100 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20230803 | 153000 | 9266857400 | 33200 | 33200 | 33200 | 33200 | 3628 |
| 235 | 20230803 | 152900 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20230803 | 152800 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20230803 | 152700 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20230803 | 152600 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20230803 | 152500 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20230803 | 152400 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20230803 | 152300 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20230803 | 152200 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 243 | 20230803 | 152100 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20230803 | 152000 | 9146407800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20230803 | 151900 | 9146407800 | 33150 | 33150 | 33150 | 33050 | 838 |
| 246 | 20230803 | 151800 | 9118665950 | 33150 | 33200 | 33200 | 33150 | 347 |
| 247 | 20230803 | 151700 | 9107157300 | 33300 | 33200 | 33350 | 33200 | 2129 |
| 248 | 20230803 | 151600 | 9036345150 | 33150 | 33250 | 33250 | 33150 | 152 |
| 249 | 20230803 | 151500 | 9031296500 | 33200 | 33200 | 33250 | 33200 | 137 |
| 250 | 20230803 | 151400 | 9026746800 | 33300 | 33300 | 33300 | 33250 | 89 |
| 251 | 20230803 | 151300 | 9023786550 | 33300 | 33200 | 33300 | 33150 | 812 |
| 252 | 20230803 | 151200 | 8996827850 | 33200 | 33200 | 33200 | 33100 | 1538 |
| 253 | 20230803 | 151100 | 8945894050 | 33150 | 33200 | 33300 | 33150 | 614 |
| 254 | 20230803 | 151000 | 8925494500 | 33200 | 33200 | 33200 | 33150 | 621 |
| 255 | 20230803 | 150900 | 8904898300 | 33200 | 33300 | 33350 | 33150 | 1468 |
| 256 | 20230803 | 150800 | 8856135900 | 33300 | 33350 | 33350 | 33250 | 628 |
| 257 | 20230803 | 150700 | 8835220950 | 33300 | 33300 | 33350 | 33300 | 349 |
| 258 | 20230803 | 150600 | 8823589800 | 33350 | 33350 | 33400 | 33300 | 214 |
| 259 | 20230803 | 150500 | 8816448600 | 33300 | 33350 | 33450 | 33300 | 475 |
| 260 | 20230803 | 150400 | 8800586800 | 33400 | 33300 | 33400 | 33300 | 284 |
| 261 | 20230803 | 150300 | 8791114850 | 33400 | 33400 | 33400 | 33300 | 549 |
| 262 | 20230803 | 150200 | 8772789700 | 33400 | 33500 | 33500 | 33400 | 497 |
| 263 | 20230803 | 150100 | 8756184600 | 33500 | 33450 | 33500 | 33400 | 365 |
| 264 | 20230803 | 150000 | 8743971050 | 33450 | 33450 | 33450 | 33400 | 478 |
| 265 | 20230803 | 145900 | 8727986750 | 33450 | 33350 | 33450 | 33350 | 510 |
| 266 | 20230803 | 145800 | 8710945550 | 33350 | 33350 | 33400 | 33350 | 451 |
| 267 | 20230803 | 145700 | 8695891750 | 33400 | 33400 | 33450 | 33400 | 410 |
| 268 | 20230803 | 145600 | 8682197300 | 33400 | 33300 | 33400 | 33300 | 290 |
| 269 | 20230803 | 145500 | 8672522650 | 33400 | 33400 | 33400 | 33300 | 391 |
| 270 | 20230803 | 145400 | 8659486400 | 33400 | 33400 | 33450 | 33350 | 360 |
| 271 | 20230803 | 145300 | 8647465300 | 33400 | 33350 | 33400 | 33350 | 256 |
| 272 | 20230803 | 145200 | 8638925850 | 33350 | 33350 | 33400 | 33300 | 208 |
| 273 | 20230803 | 145100 | 8631990950 | 33350 | 33300 | 33400 | 33250 | 308 |
| 274 | 20230803 | 145000 | 8621724000 | 33300 | 33350 | 33400 | 33300 | 600 |
| 275 | 20230803 | 144900 | 8601724050 | 33400 | 33350 | 33400 | 33300 | 353 |
| 276 | 20230803 | 144800 | 8589951950 | 33350 | 33350 | 33350 | 33250 | 550 |
| 277 | 20230803 | 144700 | 8571621350 | 33350 | 33300 | 33350 | 33200 | 201 |
| 278 | 20230803 | 144600 | 8564929700 | 33300 | 33250 | 33350 | 33250 | 297 |
| 279 | 20230803 | 144500 | 8555047950 | 33200 | 33300 | 33300 | 33200 | 157 |
| 280 | 20230803 | 144400 | 8549824850 | 33300 | 33300 | 33300 | 33250 | 219 |
| 281 | 20230803 | 144300 | 8542538800 | 33300 | 33300 | 33300 | 33250 | 203 |
| 282 | 20230803 | 144200 | 8535785400 | 33300 | 33250 | 33300 | 33200 | 102 |
| 283 | 20230803 | 144100 | 8532393350 | 33200 | 33300 | 33350 | 33200 | 922 |
| 284 | 20230803 | 144000 | 8501724600 | 33300 | 33350 | 33400 | 33300 | 206 |
| 285 | 20230803 | 143900 | 8494857450 | 33400 | 33350 | 33400 | 33300 | 226 |
| 286 | 20230803 | 143800 | 8487315800 | 33350 | 33350 | 33350 | 33300 | 399 |
| 287 | 20230803 | 143700 | 8474018800 | 33300 | 33350 | 33400 | 33300 | 301 |
| 288 | 20230803 | 143600 | 8463984950 | 33400 | 33350 | 33400 | 33300 | 402 |
| 289 | 20230803 | 143500 | 8450577400 | 33350 | 33400 | 33400 | 33350 | 238 |
| 290 | 20230803 | 143400 | 8442638000 | 33400 | 33400 | 33400 | 33350 | 246 |
| 291 | 20230803 | 143300 | 8434426150 | 33400 | 33350 | 33400 | 33350 | 305 |
| 292 | 20230803 | 143200 | 8424246950 | 33350 | 33300 | 33400 | 33300 | 128 |
| 293 | 20230803 | 143100 | 8419975650 | 33300 | 33400 | 33400 | 33200 | 159 |
| 294 | 20230803 | 143000 | 8414684250 | 33150 | 33450 | 33450 | 33150 | 692 |
| 295 | 20230803 | 142900 | 8391694950 | 33450 | 33400 | 33450 | 33200 | 1811 |
| 296 | 20230803 | 142800 | 8331376850 | 33350 | 33350 | 33400 | 33350 | 316 |
| 297 | 20230803 | 142700 | 8320831500 | 33350 | 33400 | 33400 | 33350 | 268 |
| 298 | 20230803 | 142600 | 8311887600 | 33400 | 33350 | 33400 | 33300 | 275 |
| 299 | 20230803 | 142500 | 8302718900 | 33350 | 33400 | 33400 | 33350 | 440 |
| 300 | 20230803 | 142400 | 8288040250 | 33450 | 33400 | 33450 | 33400 | 285 |
| 301 | 20230803 | 142300 | 8278513900 | 33350 | 33400 | 33450 | 33350 | 418 |
| 302 | 20230803 | 142200 | 8264562450 | 33400 | 33450 | 33450 | 33350 | 188 |
| 303 | 20230803 | 142100 | 8258286750 | 33350 | 33400 | 33450 | 33350 | 635 |
| 304 | 20230803 | 142000 | 8237098800 | 33450 | 33350 | 33450 | 33350 | 217 |
| 305 | 20230803 | 141900 | 8229850650 | 33300 | 33550 | 33550 | 33300 | 1049 |
| 306 | 20230803 | 141800 | 8194828550 | 33550 | 33500 | 33550 | 33500 | 135 |
| 307 | 20230803 | 141700 | 8190300650 | 33500 | 33450 | 33600 | 33450 | 386 |
| 308 | 20230803 | 141600 | 8177365850 | 33550 | 33400 | 33550 | 33350 | 338 |
| 309 | 20230803 | 141500 | 8166063750 | 33500 | 33500 | 33600 | 33400 | 2130 |
| 310 | 20230803 | 141400 | 8094544800 | 33600 | 33450 | 33600 | 33400 | 408 |
| 311 | 20230803 | 141300 | 8080890250 | 33450 | 33500 | 33550 | 33400 | 426 |
| 312 | 20230803 | 141200 | 8066636750 | 33400 | 33550 | 33550 | 33400 | 111 |
| 313 | 20230803 | 141100 | 8062921050 | 33600 | 33500 | 33600 | 33500 | 830 |
| 314 | 20230803 | 141000 | 8035047550 | 33450 | 33400 | 33500 | 33400 | 472 |
| 315 | 20230803 | 140900 | 8019259700 | 33400 | 33350 | 33550 | 33350 | 604 |
| 316 | 20230803 | 140800 | 7999070850 | 33350 | 33500 | 33550 | 33350 | 1528 |
| 317 | 20230803 | 140700 | 7947990900 | 33550 | 33500 | 33600 | 33450 | 455 |
| 318 | 20230803 | 140600 | 7932747300 | 33500 | 33550 | 33600 | 33500 | 108 |
| 319 | 20230803 | 140500 | 7929126150 | 33600 | 33600 | 33650 | 33400 | 1799 |
| 320 | 20230803 | 140400 | 7868909500 | 33600 | 33750 | 33750 | 33550 | 353 |
| 321 | 20230803 | 140300 | 7857055150 | 33550 | 33750 | 33800 | 33550 | 2398 |
| 322 | 20230803 | 140200 | 7776376650 | 33700 | 33750 | 33750 | 33700 | 266 |
| 323 | 20230803 | 140100 | 7767406900 | 33750 | 33650 | 33750 | 33650 | 268 |
| 324 | 20230803 | 140000 | 7758377700 | 33700 | 33650 | 33750 | 33600 | 203 |
| 325 | 20230803 | 135900 | 7751539400 | 33700 | 33750 | 33750 | 33700 | 301 |
| 326 | 20230803 | 135800 | 7741393550 | 33750 | 33600 | 33750 | 33600 | 760 |
| 327 | 20230803 | 135700 | 7715792400 | 33650 | 33550 | 33650 | 33550 | 788 |
| 328 | 20230803 | 135600 | 7689322700 | 33500 | 33600 | 33650 | 33500 | 492 |
| 329 | 20230803 | 135500 | 7672798950 | 33550 | 33600 | 33650 | 33550 | 395 |
| 330 | 20230803 | 135400 | 7659529800 | 33600 | 33600 | 33600 | 33550 | 169 |
| 331 | 20230803 | 135300 | 7653851900 | 33550 | 33700 | 33700 | 33550 | 418 |
| 332 | 20230803 | 135200 | 7639805100 | 33700 | 33750 | 33750 | 33600 | 803 |
| 333 | 20230803 | 135100 | 7612753850 | 33750 | 33750 | 33750 | 33700 | 224 |
| 334 | 20230803 | 135000 | 7605200200 | 33750 | 33650 | 33750 | 33650 | 500 |
| 335 | 20230803 | 134900 | 7588333700 | 33700 | 33700 | 33750 | 33700 | 235 |
| 336 | 20230803 | 134800 | 7580409100 | 33700 | 33700 | 33750 | 33700 | 89 |
| 337 | 20230803 | 134700 | 7577409700 | 33700 | 33700 | 33750 | 33650 | 392 |
| 338 | 20230803 | 134600 | 7564194050 | 33650 | 33500 | 33750 | 33500 | 515 |
| 339 | 20230803 | 134500 | 7546885850 | 33550 | 33550 | 33600 | 33450 | 439 |
| 340 | 20230803 | 134400 | 7532172900 | 33600 | 33600 | 33600 | 33500 | 313 |
| 341 | 20230803 | 134300 | 7521667450 | 33550 | 33450 | 33550 | 33450 | 839 |
| 342 | 20230803 | 134200 | 7493523000 | 33500 | 33450 | 33500 | 33450 | 866 |
| 343 | 20230803 | 134100 | 7464550200 | 33450 | 33450 | 33450 | 33400 | 311 |
| 344 | 20230803 | 134000 | 7454147300 | 33400 | 33500 | 33500 | 33400 | 205 |
| 345 | 20230803 | 133900 | 7447286600 | 33450 | 33450 | 33500 | 33450 | 269 |
| 346 | 20230803 | 133800 | 7438281450 | 33450 | 33450 | 33500 | 33400 | 233 |
| 347 | 20230803 | 133700 | 7430489500 | 33500 | 33450 | 33500 | 33400 | 226 |
| 348 | 20230803 | 133600 | 7422930950 | 33450 | 33350 | 33450 | 33350 | 284 |
| 349 | 20230803 | 133500 | 7413437550 | 33350 | 33500 | 33500 | 33350 | 582 |
| 350 | 20230803 | 133400 | 7394010250 | 33550 | 33550 | 33550 | 33500 | 806 |
| 351 | 20230803 | 133300 | 7366996550 | 33600 | 33550 | 33650 | 33550 | 373 |
| 352 | 20230803 | 133200 | 7354481100 | 33600 | 33650 | 33650 | 33550 | 237 |
| 353 | 20230803 | 133100 | 7346512950 | 33700 | 33700 | 33850 | 33700 | 1036 |
| 354 | 20230803 | 133000 | 7311582350 | 33850 | 33650 | 33850 | 33650 | 483 |
| 355 | 20230803 | 132900 | 7295265450 | 33750 | 33750 | 33750 | 33700 | 248 |
| 356 | 20230803 | 132800 | 7286899050 | 33750 | 33650 | 33750 | 33550 | 384 |
| 357 | 20230803 | 132700 | 7273987400 | 33650 | 33750 | 33750 | 33600 | 325 |
| 358 | 20230803 | 132600 | 7263045650 | 33750 | 33750 | 33800 | 33750 | 89 |
| 359 | 20230803 | 132500 | 7260041350 | 33800 | 33600 | 33800 | 33600 | 215 |
| 360 | 20230803 | 132400 | 7252798250 | 33600 | 33750 | 33750 | 33550 | 366 |
| 361 | 20230803 | 132300 | 7240495450 | 33750 | 33850 | 33900 | 33750 | 176 |
| 362 | 20230803 | 132200 | 7234537600 | 33800 | 33750 | 33800 | 33750 | 369 |
| 363 | 20230803 | 132100 | 7222071000 | 33700 | 33650 | 33700 | 33500 | 554 |
| 364 | 20230803 | 132000 | 7203468550 | 33700 | 33750 | 33800 | 33700 | 333 |
| 365 | 20230803 | 131900 | 7192232450 | 33700 | 33700 | 33700 | 33600 | 385 |
| 366 | 20230803 | 131800 | 7179272250 | 33700 | 33700 | 33800 | 33650 | 340 |
| 367 | 20230803 | 131700 | 7167808500 | 33650 | 33650 | 33800 | 33650 | 207 |
| 368 | 20230803 | 131600 | 7160823500 | 33800 | 33800 | 33800 | 33600 | 215 |
| 369 | 20230803 | 131500 | 7153557900 | 33550 | 33750 | 33850 | 33450 | 609 |
| 370 | 20230803 | 131400 | 7133092300 | 33750 | 33850 | 33850 | 33750 | 189 |
| 371 | 20230803 | 131300 | 7126697750 | 33800 | 33800 | 33800 | 33750 | 179 |
| 372 | 20230803 | 131200 | 7120650450 | 33800 | 33700 | 33800 | 33700 | 209 |
| 373 | 20230803 | 131100 | 7113596400 | 33700 | 33700 | 33700 | 33550 | 250 |
| 374 | 20230803 | 131000 | 7105199850 | 33700 | 33600 | 33700 | 33600 | 288 |
| 375 | 20230803 | 130900 | 7095510400 | 33750 | 33750 | 33750 | 33400 | 1671 |
| 376 | 20230803 | 130800 | 7039384550 | 33700 | 33800 | 33850 | 33700 | 810 |
| 377 | 20230803 | 130700 | 7012045900 | 33850 | 33750 | 33850 | 33750 | 222 |
| 378 | 20230803 | 130600 | 7004540850 | 33900 | 33800 | 33950 | 33800 | 391 |
| 379 | 20230803 | 130500 | 6991308750 | 33850 | 33950 | 33950 | 33800 | 367 |
| 380 | 20230803 | 130400 | 6978879900 | 33950 | 33900 | 34050 | 33850 | 1356 |
| 381 | 20230803 | 130300 | 6932897650 | 33900 | 34000 | 34050 | 33900 | 849 |
| 382 | 20230803 | 130200 | 6904087100 | 34100 | 33900 | 34100 | 33900 | 1168 |
| 383 | 20230803 | 130100 | 6864354450 | 33900 | 33900 | 34000 | 33850 | 889 |
| 384 | 20230803 | 130000 | 6834207850 | 33950 | 34000 | 34000 | 33900 | 547 |
| 385 | 20230803 | 125900 | 6815637150 | 33950 | 33950 | 34000 | 33900 | 1956 |
| 386 | 20230803 | 125800 | 6749300350 | 33950 | 33950 | 34000 | 33950 | 497 |
| 387 | 20230803 | 125700 | 6732421450 | 33950 | 33900 | 34050 | 33900 | 803 |
| 388 | 20230803 | 125600 | 6705122500 | 33900 | 33600 | 34050 | 33600 | 5820 |
| 389 | 20230803 | 125500 | 6508742600 | 33550 | 33950 | 33950 | 33500 | 2425 |
| 390 | 20230803 | 125400 | 6427104350 | 33900 | 34100 | 34100 | 33900 | 1685 |
| 391 | 20230803 | 125300 | 6369767250 | 34100 | 34150 | 34250 | 34100 | 939 |
| 392 | 20230803 | 125200 | 6337670450 | 34150 | 34150 | 34250 | 34100 | 754 |
| 393 | 20230803 | 125100 | 6311946400 | 34250 | 34350 | 34500 | 34100 | 6146 |
| 394 | 20230803 | 125000 | 6100629650 | 34350 | 34300 | 34350 | 34150 | 2127 |
| 395 | 20230803 | 124900 | 6027764750 | 34300 | 34100 | 34300 | 34100 | 1710 |
| 396 | 20230803 | 124800 | 5969304450 | 34100 | 34200 | 34350 | 34050 | 3173 |
| 397 | 20230803 | 124700 | 5860870750 | 34100 | 33900 | 34400 | 33900 | 5572 |
| 398 | 20230803 | 124600 | 5670520300 | 34000 | 33950 | 34000 | 33850 | 4984 |
| 399 | 20230803 | 124500 | 5501197300 | 33900 | 33700 | 33900 | 33700 | 2911 |
| 400 | 20230803 | 124400 | 5402802950 | 33700 | 33700 | 33750 | 33650 | 455 |
| 401 | 20230803 | 124300 | 5387470200 | 33750 | 33700 | 33800 | 33700 | 1731 |
| 402 | 20230803 | 124200 | 5329049700 | 33700 | 33650 | 33750 | 33650 | 2777 |
| 403 | 20230803 | 124100 | 5235487000 | 33600 | 33400 | 33600 | 33350 | 3164 |
| 404 | 20230803 | 124000 | 5129465250 | 33400 | 33400 | 33450 | 33400 | 271 |
| 405 | 20230803 | 123900 | 5120409600 | 33400 | 33450 | 33500 | 33350 | 452 |
| 406 | 20230803 | 123800 | 5105292150 | 33400 | 33500 | 33500 | 33400 | 341 |
| 407 | 20230803 | 123700 | 5093893250 | 33500 | 33350 | 33500 | 33350 | 256 |
| 408 | 20230803 | 123600 | 5085337800 | 33500 | 33350 | 33500 | 33300 | 341 |
| 409 | 20230803 | 123500 | 5073947750 | 33350 | 33350 | 33450 | 33350 | 884 |
| 410 | 20230803 | 123400 | 5044423400 | 33400 | 33450 | 33450 | 33350 | 1267 |
| 411 | 20230803 | 123300 | 5002057700 | 33450 | 33500 | 33500 | 33400 | 1505 |
| 412 | 20230803 | 123200 | 4951748950 | 33450 | 33450 | 33500 | 33450 | 599 |
| 413 | 20230803 | 123100 | 4931710000 | 33450 | 33450 | 33450 | 33400 | 784 |
| 414 | 20230803 | 123000 | 4905491800 | 33450 | 33400 | 33450 | 33350 | 843 |
| 415 | 20230803 | 122900 | 4877335150 | 33450 | 33400 | 33450 | 33400 | 398 |
| 416 | 20230803 | 122800 | 4864022400 | 33400 | 33400 | 33450 | 33400 | 1722 |
| 417 | 20230803 | 122700 | 4806479700 | 33400 | 33350 | 33400 | 33300 | 919 |
| 418 | 20230803 | 122600 | 4775822950 | 33300 | 33050 | 33300 | 33050 | 2942 |
| 419 | 20230803 | 122500 | 4678284350 | 33050 | 33000 | 33050 | 32950 | 1063 |
| 420 | 20230803 | 122400 | 4643212950 | 32950 | 32950 | 32950 | 32900 | 345 |
| 421 | 20230803 | 122300 | 4631848900 | 32950 | 32950 | 32950 | 32900 | 210 |
| 422 | 20230803 | 122200 | 4624934150 | 32900 | 32950 | 32950 | 32900 | 190 |
| 423 | 20230803 | 122100 | 4618678050 | 32950 | 33000 | 33000 | 32900 | 214 |
| 424 | 20230803 | 122000 | 4611622900 | 33050 | 32900 | 33050 | 32900 | 309 |
| 425 | 20230803 | 121900 | 4601434250 | 32900 | 32900 | 32950 | 32900 | 153 |
| 426 | 20230803 | 121800 | 4596394250 | 32950 | 32950 | 32950 | 32900 | 146 |
| 427 | 20230803 | 121700 | 4591585250 | 32950 | 32950 | 33000 | 32950 | 811 |
| 428 | 20230803 | 121600 | 4564861700 | 32950 | 32950 | 32950 | 32950 | 107 |
| 429 | 20230803 | 121500 | 4561336050 | 32950 | 32900 | 33000 | 32900 | 119 |
| 430 | 20230803 | 121400 | 4557412250 | 32850 | 32950 | 32950 | 32850 | 563 |
| 431 | 20230803 | 121300 | 4538867000 | 32950 | 32850 | 32950 | 32800 | 263 |
| 432 | 20230803 | 121200 | 4530221950 | 32950 | 32950 | 32950 | 32950 | 6 |
| 433 | 20230803 | 121100 | 4530024250 | 32950 | 33000 | 33000 | 32900 | 146 |
| 434 | 20230803 | 121000 | 4525218350 | 33000 | 32850 | 33000 | 32850 | 200 |
| 435 | 20230803 | 120900 | 4518632300 | 33000 | 32900 | 33000 | 32900 | 46 |
| 436 | 20230803 | 120800 | 4517115700 | 32900 | 33000 | 33050 | 32900 | 259 |
| 437 | 20230803 | 120700 | 4508581450 | 33000 | 33000 | 33050 | 33000 | 144 |
| 438 | 20230803 | 120600 | 4503826200 | 32950 | 32950 | 32950 | 32950 | 30 |
| 439 | 20230803 | 120500 | 4502837700 | 32950 | 32950 | 33050 | 32800 | 319 |
| 440 | 20230803 | 120400 | 4492325500 | 32800 | 33000 | 33000 | 32750 | 331 |
| 441 | 20230803 | 120300 | 4481459050 | 33000 | 32850 | 33000 | 32850 | 214 |
| 442 | 20230803 | 120200 | 4474414150 | 32950 | 32950 | 32950 | 32850 | 188 |
| 443 | 20230803 | 120100 | 4468219750 | 32850 | 32850 | 32850 | 32800 | 188 |
| 444 | 20230803 | 120000 | 4462051050 | 32850 | 32900 | 32900 | 32800 | 590 |
| 445 | 20230803 | 115900 | 4442667250 | 32900 | 33000 | 33050 | 32900 | 2113 |
| 446 | 20230803 | 115800 | 4373077700 | 33000 | 33000 | 33050 | 33000 | 94 |
| 447 | 20230803 | 115700 | 4369973300 | 33000 | 33050 | 33050 | 32950 | 195 |
| 448 | 20230803 | 115600 | 4363535800 | 33050 | 33050 | 33050 | 33000 | 557 |
| 449 | 20230803 | 115500 | 4345139400 | 33050 | 33000 | 33100 | 33000 | 189 |
| 450 | 20230803 | 115400 | 4338890150 | 33000 | 33050 | 33100 | 33000 | 103 |
| 451 | 20230803 | 115300 | 4335483300 | 33050 | 33000 | 33100 | 32950 | 1121 |
| 452 | 20230803 | 115200 | 4298484350 | 33000 | 32950 | 33000 | 32950 | 339 |
| 453 | 20230803 | 115100 | 4287309600 | 32900 | 32950 | 32950 | 32850 | 131 |
| 454 | 20230803 | 115000 | 4282999800 | 32950 | 32900 | 32950 | 32850 | 258 |
| 455 | 20230803 | 114900 | 4274505700 | 32850 | 32850 | 32850 | 32800 | 594 |
| 456 | 20230803 | 114800 | 4255018900 | 32850 | 32900 | 32950 | 32850 | 370 |
| 457 | 20230803 | 114700 | 4242848700 | 32950 | 32950 | 32950 | 32900 | 362 |
| 458 | 20230803 | 114600 | 4230929200 | 32950 | 32900 | 32950 | 32900 | 146 |
| 459 | 20230803 | 114500 | 4226122150 | 32950 | 32900 | 32950 | 32850 | 239 |
| 460 | 20230803 | 114400 | 4218256850 | 32800 | 32900 | 32900 | 32800 | 536 |
| 461 | 20230803 | 114300 | 4200644350 | 32900 | 32850 | 32900 | 32850 | 273 |
| 462 | 20230803 | 114200 | 4191672550 | 32900 | 32900 | 33000 | 32850 | 345 |
| 463 | 20230803 | 114100 | 4180315750 | 32900 | 33000 | 33000 | 32900 | 90 |
| 464 | 20230803 | 114000 | 4177350450 | 33000 | 33050 | 33050 | 32900 | 202 |
| 465 | 20230803 | 113900 | 4170690200 | 33050 | 33050 | 33100 | 33050 | 101 |
| 466 | 20230803 | 113800 | 4167350050 | 32900 | 33100 | 33100 | 32800 | 1174 |
| 467 | 20230803 | 113700 | 4128735950 | 33100 | 33000 | 33100 | 32950 | 724 |
| 468 | 20230803 | 113600 | 4104841500 | 33000 | 33100 | 33200 | 33000 | 96 |
| 469 | 20230803 | 113500 | 4101660700 | 33150 | 33000 | 33200 | 33000 | 231 |
| 470 | 20230803 | 113400 | 4094002750 | 33050 | 33150 | 33150 | 33050 | 346 |
| 471 | 20230803 | 113300 | 4082541400 | 33150 | 33150 | 33150 | 33000 | 117 |
| 472 | 20230803 | 113200 | 4078673950 | 33150 | 33100 | 33150 | 32950 | 314 |
| 473 | 20230803 | 113100 | 4068279750 | 33100 | 33200 | 33200 | 33100 | 351 |
| 474 | 20230803 | 113000 | 4056638550 | 33200 | 33250 | 33250 | 33100 | 369 |
| 475 | 20230803 | 112900 | 4044387350 | 33250 | 33300 | 33350 | 33250 | 463 |
| 476 | 20230803 | 112800 | 4028983100 | 33300 | 33350 | 33350 | 33300 | 519 |
| 477 | 20230803 | 112700 | 4011685350 | 33350 | 33300 | 33350 | 33250 | 749 |
| 478 | 20230803 | 112600 | 3986740000 | 33300 | 33300 | 33300 | 33200 | 506 |
| 479 | 20230803 | 112500 | 3969935100 | 33300 | 33250 | 33300 | 33150 | 263 |
| 480 | 20230803 | 112400 | 3961186000 | 33150 | 33100 | 33250 | 33100 | 870 |
| 481 | 20230803 | 112300 | 3932310000 | 33150 | 33000 | 33150 | 33000 | 413 |
| 482 | 20230803 | 112200 | 3918636550 | 33050 | 33050 | 33050 | 33000 | 372 |
| 483 | 20230803 | 112100 | 3906343150 | 33050 | 33050 | 33100 | 32950 | 631 |
| 484 | 20230803 | 112000 | 3885505350 | 32950 | 33100 | 33100 | 32950 | 228 |
| 485 | 20230803 | 111900 | 3877976650 | 33100 | 33050 | 33100 | 33050 | 357 |
| 486 | 20230803 | 111800 | 3866166350 | 33050 | 33100 | 33100 | 33050 | 350 |
| 487 | 20230803 | 111700 | 3854586750 | 33100 | 33150 | 33200 | 33050 | 510 |
| 488 | 20230803 | 111600 | 3837708400 | 33100 | 33000 | 33150 | 32950 | 581 |
| 489 | 20230803 | 111500 | 3818488650 | 32950 | 32950 | 33000 | 32900 | 318 |
| 490 | 20230803 | 111400 | 3808011400 | 32950 | 33050 | 33100 | 32950 | 447 |
| 491 | 20230803 | 111300 | 3793248650 | 33100 | 33100 | 33100 | 33000 | 208 |
| 492 | 20230803 | 111200 | 3786371050 | 33100 | 32950 | 33100 | 32950 | 235 |
| 493 | 20230803 | 111100 | 3778600300 | 33050 | 33050 | 33100 | 33050 | 200 |
| 494 | 20230803 | 111000 | 3771986450 | 32950 | 32900 | 33050 | 32900 | 997 |
| 495 | 20230803 | 110900 | 3739134650 | 32900 | 32900 | 32900 | 32850 | 175 |
| 496 | 20230803 | 110800 | 3733377200 | 33000 | 32800 | 33000 | 32800 | 179 |
| 497 | 20230803 | 110700 | 3727484200 | 32850 | 32800 | 32850 | 32800 | 187 |
| 498 | 20230803 | 110600 | 3721342700 | 32800 | 32750 | 32800 | 32650 | 131 |
| 499 | 20230803 | 110500 | 3717056900 | 32750 | 32750 | 32750 | 32750 | 45 |
| 500 | 20230803 | 110400 | 3715583150 | 32550 | 32750 | 32750 | 32550 | 204 |
| 501 | 20230803 | 110300 | 3708932200 | 32700 | 32550 | 32700 | 32550 | 1294 |
| 502 | 20230803 | 110200 | 3666713450 | 32650 | 32600 | 32650 | 32550 | 1098 |
| 503 | 20230803 | 110100 | 3630930450 | 32600 | 32600 | 32650 | 32550 | 204 |
| 504 | 20230803 | 110000 | 3624278400 | 32600 | 32700 | 32700 | 32550 | 250 |
| 505 | 20230803 | 105900 | 3616117500 | 32700 | 32700 | 32700 | 32500 | 524 |
| 506 | 20230803 | 105800 | 3599066150 | 32750 | 32600 | 32750 | 32500 | 743 |
| 507 | 20230803 | 105700 | 3574821100 | 32650 | 32600 | 32650 | 32500 | 1843 |
| 508 | 20230803 | 105600 | 3514754200 | 32650 | 32600 | 32700 | 32600 | 353 |
| 509 | 20230803 | 105500 | 3503234800 | 32600 | 32650 | 32900 | 32600 | 3191 |
| 510 | 20230803 | 105400 | 3399154950 | 32650 | 32900 | 32900 | 32600 | 3005 |
| 511 | 20230803 | 105300 | 3300839750 | 32900 | 32950 | 32950 | 32800 | 506 |
| 512 | 20230803 | 105200 | 3284203450 | 32950 | 32850 | 32950 | 32850 | 385 |
| 513 | 20230803 | 105100 | 3271531950 | 32850 | 33050 | 33050 | 32850 | 1773 |
| 514 | 20230803 | 105000 | 3213153300 | 33050 | 33150 | 33150 | 32900 | 670 |
| 515 | 20230803 | 104900 | 3191036350 | 33150 | 33050 | 33150 | 33000 | 321 |
| 516 | 20230803 | 104800 | 3180420600 | 33000 | 32950 | 33000 | 32950 | 28 |
| 517 | 20230803 | 104700 | 3179497350 | 32950 | 32900 | 33100 | 32900 | 462 |
| 518 | 20230803 | 104600 | 3164243750 | 32900 | 33000 | 33100 | 32900 | 1259 |
| 519 | 20230803 | 104500 | 3122797700 | 33000 | 32900 | 33000 | 32850 | 961 |
| 520 | 20230803 | 104400 | 3091173100 | 32900 | 33150 | 33150 | 32900 | 1849 |
| 521 | 20230803 | 104300 | 3030239300 | 33150 | 33200 | 33200 | 33050 | 356 |
| 522 | 20230803 | 104200 | 3018440300 | 33150 | 33000 | 33150 | 33000 | 296 |
| 523 | 20230803 | 104100 | 3008639900 | 33000 | 33250 | 33250 | 33000 | 436 |
| 524 | 20230803 | 104000 | 2994209950 | 33250 | 33300 | 33300 | 33250 | 131 |
| 525 | 20230803 | 103900 | 2989851600 | 33300 | 33100 | 33300 | 33100 | 674 |
| 526 | 20230803 | 103800 | 2967503050 | 33050 | 33000 | 33050 | 33000 | 206 |
| 527 | 20230803 | 103700 | 2960703550 | 33000 | 33000 | 33050 | 33000 | 843 |
| 528 | 20230803 | 103600 | 2932876150 | 32900 | 32900 | 33000 | 32900 | 778 |
| 529 | 20230803 | 103500 | 2907260750 | 32950 | 33000 | 33000 | 32950 | 387 |
| 530 | 20230803 | 103400 | 2894491800 | 33000 | 32900 | 33000 | 32900 | 227 |
| 531 | 20230803 | 103300 | 2887016500 | 32950 | 32950 | 32950 | 32900 | 235 |
| 532 | 20230803 | 103200 | 2879274950 | 32900 | 32900 | 32950 | 32900 | 160 |
| 533 | 20230803 | 103100 | 2874008550 | 32950 | 32950 | 32950 | 32900 | 425 |
| 534 | 20230803 | 103000 | 2860015900 | 32900 | 32900 | 32950 | 32800 | 960 |
| 535 | 20230803 | 102900 | 2828445450 | 32900 | 32950 | 32950 | 32900 | 248 |
| 536 | 20230803 | 102800 | 2820283250 | 32900 | 32900 | 33000 | 32900 | 275 |
| 537 | 20230803 | 102700 | 2811226000 | 32950 | 33050 | 33050 | 32900 | 948 |
| 538 | 20230803 | 102600 | 2779993900 | 33050 | 33050 | 33050 | 33000 | 279 |
| 539 | 20230803 | 102500 | 2770775150 | 33000 | 33100 | 33100 | 33000 | 96 |
| 540 | 20230803 | 102400 | 2767606700 | 33000 | 32950 | 33100 | 32900 | 377 |
| 541 | 20230803 | 102300 | 2755173050 | 32950 | 33000 | 33000 | 32950 | 239 |
| 542 | 20230803 | 102200 | 2747291400 | 33000 | 33000 | 33150 | 32950 | 915 |
| 543 | 20230803 | 102100 | 2717089600 | 33000 | 33200 | 33200 | 33000 | 1303 |
| 544 | 20230803 | 102000 | 2673989600 | 33200 | 33250 | 33250 | 33200 | 206 |
| 545 | 20230803 | 101900 | 2667150300 | 33300 | 33200 | 33300 | 33200 | 152 |
| 546 | 20230803 | 101800 | 2662093150 | 33200 | 33350 | 33350 | 33200 | 540 |
| 547 | 20230803 | 101700 | 2644127150 | 33400 | 33300 | 33400 | 33300 | 161 |
| 548 | 20230803 | 101600 | 2638758450 | 33350 | 33300 | 33350 | 33250 | 709 |
| 549 | 20230803 | 101500 | 2615142600 | 33300 | 33350 | 33350 | 33250 | 380 |
| 550 | 20230803 | 101400 | 2602487200 | 33350 | 33300 | 33400 | 33300 | 242 |
| 551 | 20230803 | 101300 | 2594414300 | 33300 | 33400 | 33400 | 33250 | 667 |
| 552 | 20230803 | 101200 | 2572192550 | 33400 | 33450 | 33450 | 33350 | 875 |
| 553 | 20230803 | 101100 | 2542950250 | 33450 | 33250 | 33450 | 33200 | 2393 |
| 554 | 20230803 | 101000 | 2463121150 | 33250 | 33150 | 33250 | 33150 | 801 |
| 555 | 20230803 | 100900 | 2436533700 | 33150 | 33100 | 33150 | 33100 | 280 |
| 556 | 20230803 | 100800 | 2427257850 | 33050 | 33150 | 33150 | 33000 | 870 |
| 557 | 20230803 | 100700 | 2398475350 | 33150 | 33100 | 33200 | 33100 | 364 |
| 558 | 20230803 | 100600 | 2386410500 | 33100 | 33100 | 33200 | 33100 | 378 |
| 559 | 20230803 | 100500 | 2373887000 | 33100 | 33200 | 33200 | 33100 | 559 |
| 560 | 20230803 | 100400 | 2355356250 | 33200 | 33100 | 33300 | 33100 | 667 |
| 561 | 20230803 | 100300 | 2333230150 | 33150 | 33200 | 33200 | 33050 | 535 |
| 562 | 20230803 | 100200 | 2315525200 | 33200 | 33250 | 33250 | 33150 | 274 |
| 563 | 20230803 | 100100 | 2306425250 | 33250 | 33250 | 33250 | 33200 | 347 |
| 564 | 20230803 | 100000 | 2294890450 | 33250 | 33200 | 33350 | 33150 | 295 |
| 565 | 20230803 | 095900 | 2285088050 | 33150 | 33150 | 33200 | 33050 | 325 |
| 566 | 20230803 | 095800 | 2274329000 | 33050 | 33400 | 33400 | 33050 | 2511 |
| 567 | 20230803 | 095700 | 2191142900 | 33400 | 33650 | 33650 | 33350 | 552 |
| 568 | 20230803 | 095600 | 2172642000 | 33550 | 33600 | 33650 | 33550 | 454 |
| 569 | 20230803 | 095500 | 2157385700 | 33650 | 33500 | 33750 | 33500 | 811 |
| 570 | 20230803 | 095400 | 2130072500 | 33500 | 33700 | 33750 | 33450 | 2984 |
| 571 | 20230803 | 095300 | 2029873250 | 33650 | 33500 | 33700 | 33450 | 4529 |
| 572 | 20230803 | 095200 | 1877804300 | 33450 | 33450 | 33450 | 33400 | 369 |
| 573 | 20230803 | 095100 | 1865462500 | 33450 | 33250 | 33500 | 33200 | 1525 |
| 574 | 20230803 | 095000 | 1814546550 | 33300 | 33200 | 33300 | 33200 | 184 |
| 575 | 20230803 | 094900 | 1808427450 | 33200 | 33300 | 33300 | 33200 | 376 |
| 576 | 20230803 | 094800 | 1795936500 | 33300 | 33250 | 33300 | 33200 | 328 |
| 577 | 20230803 | 094700 | 1785031350 | 33250 | 33350 | 33350 | 33250 | 632 |
| 578 | 20230803 | 094600 | 1763988600 | 33350 | 33300 | 33350 | 33250 | 353 |
| 579 | 20230803 | 094500 | 1752229400 | 33300 | 33500 | 33550 | 33300 | 678 |
| 580 | 20230803 | 094400 | 1729590300 | 33500 | 33600 | 33600 | 33450 | 717 |
| 581 | 20230803 | 094300 | 1705533700 | 33600 | 33300 | 33600 | 33250 | 5264 |
| 582 | 20230803 | 094200 | 1529529950 | 33250 | 33200 | 33350 | 33150 | 973 |
| 583 | 20230803 | 094100 | 1497185000 | 33150 | 33150 | 33150 | 33100 | 254 |
| 584 | 20230803 | 094000 | 1488772750 | 33200 | 33300 | 33300 | 33100 | 869 |
| 585 | 20230803 | 093900 | 1459938900 | 33300 | 33350 | 33350 | 33250 | 925 |
| 586 | 20230803 | 093800 | 1429110200 | 33350 | 33450 | 33450 | 33150 | 815 |
| 587 | 20230803 | 093700 | 1401955750 | 33450 | 33350 | 33500 | 33350 | 2811 |
| 588 | 20230803 | 093600 | 1307998250 | 33450 | 33400 | 33650 | 33350 | 3578 |
| 589 | 20230803 | 093500 | 1188060500 | 33350 | 33100 | 33400 | 33100 | 3680 |
| 590 | 20230803 | 093400 | 1065595400 | 33100 | 32850 | 33100 | 32850 | 3721 |
| 591 | 20230803 | 093300 | 942884800 | 32850 | 32800 | 32850 | 32800 | 1090 |
| 592 | 20230803 | 093200 | 907101750 | 32800 | 32750 | 32800 | 32650 | 1825 |
| 593 | 20230803 | 093100 | 847346150 | 32750 | 32650 | 32750 | 32650 | 516 |
| 594 | 20230803 | 093000 | 830474000 | 32700 | 32750 | 32850 | 32700 | 1804 |
| 595 | 20230803 | 092900 | 771378450 | 32750 | 32600 | 32750 | 32600 | 891 |
| 596 | 20230803 | 092800 | 742228800 | 32600 | 32500 | 32650 | 32500 | 1307 |
| 597 | 20230803 | 092700 | 699729550 | 32500 | 32450 | 32550 | 32450 | 599 |
| 598 | 20230803 | 092600 | 680263500 | 32450 | 32400 | 32500 | 32400 | 382 |
| 599 | 20230803 | 092500 | 667877050 | 32400 | 32600 | 32650 | 32400 | 1251 |
| 600 | 20230803 | 092400 | 627222150 | 32600 | 32600 | 32700 | 32600 | 674 |
| 601 | 20230803 | 092300 | 605212850 | 32600 | 32650 | 32750 | 32550 | 690 |
| 602 | 20230803 | 092200 | 582700200 | 32750 | 32450 | 32750 | 32350 | 1364 |
| 603 | 20230803 | 092100 | 538300750 | 32450 | 32100 | 32450 | 32100 | 4203 |
| 604 | 20230803 | 092000 | 402788200 | 32100 | 31800 | 32100 | 31800 | 1523 |
| 605 | 20230803 | 091900 | 354029600 | 31800 | 31550 | 31800 | 31550 | 226 |
| 606 | 20230803 | 091800 | 346880150 | 31450 | 31550 | 31550 | 31450 | 650 |
| 607 | 20230803 | 091700 | 326409050 | 31550 | 31600 | 31600 | 31550 | 813 |
| 608 | 20230803 | 091600 | 300718350 | 31650 | 31600 | 31650 | 31600 | 290 |
| 609 | 20230803 | 091500 | 291553500 | 31600 | 31650 | 31650 | 31500 | 84 |
| 610 | 20230803 | 091400 | 288899350 | 31650 | 31550 | 31650 | 31500 | 276 |
| 611 | 20230803 | 091300 | 280179000 | 31700 | 31650 | 31700 | 31550 | 340 |
| 612 | 20230803 | 091200 | 269421300 | 31650 | 31700 | 31700 | 31650 | 240 |
| 613 | 20230803 | 091100 | 261824700 | 31700 | 31700 | 31750 | 31600 | 193 |
| 614 | 20230803 | 091000 | 255711500 | 31650 | 31700 | 31700 | 31600 | 643 |
| 615 | 20230803 | 090900 | 235342000 | 31750 | 31800 | 31800 | 31750 | 75 |
| 616 | 20230803 | 090800 | 232960400 | 31950 | 31950 | 31950 | 31750 | 56 |
| 617 | 20230803 | 090700 | 231179150 | 31900 | 31800 | 31900 | 31750 | 391 |
| 618 | 20230803 | 090600 | 218722600 | 32000 | 31850 | 32050 | 31700 | 431 |
| 619 | 20230803 | 090500 | 205009500 | 31950 | 31650 | 31950 | 31650 | 795 |
| 620 | 20230803 | 090400 | 179830550 | 31650 | 31750 | 31750 | 31550 | 1041 |
| 621 | 20230803 | 090300 | 146917000 | 31750 | 32000 | 32050 | 31750 | 1290 |
| 622 | 20230803 | 090200 | 105844950 | 32100 | 32000 | 32100 | 32000 | 205 |
| 623 | 20230803 | 090100 | 99277600 | 32000 | 31600 | 32000 | 31550 | 476 |
| 624 | 20230803 | 090000 | 84200500 | 31600 | 31450 | 31600 | 31350 | 2666 |