31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 3 | 20230803 | 183100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20230803 | 183000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20230803 | 182900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20230803 | 182800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20230803 | 182700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20230803 | 182600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20230803 | 182500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20230803 | 182400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20230803 | 182300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20230803 | 182200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20230803 | 182100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20230803 | 182000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20230803 | 181900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20230803 | 181800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20230803 | 181700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20230803 | 181600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20230803 | 181500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20230803 | 181400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20230803 | 181300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20230803 | 181200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20230803 | 181100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20230803 | 181000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20230803 | 180900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20230803 | 180800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20230803 | 180700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20230803 | 180600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20230803 | 180500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20230803 | 180400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20230803 | 180300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20230803 | 180200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 33 | 20230803 | 180100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20230803 | 180000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20230803 | 175900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20230803 | 175800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20230803 | 175700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20230803 | 175600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20230803 | 175500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20230803 | 175400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20230803 | 175300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20230803 | 175200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20230803 | 175100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20230803 | 175000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20230803 | 174900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20230803 | 174800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20230803 | 174700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20230803 | 174600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20230803 | 174500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20230803 | 174400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20230803 | 174300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20230803 | 174200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20230803 | 174100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20230803 | 174000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20230803 | 173900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20230803 | 173800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20230803 | 173700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20230803 | 173600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20230803 | 173500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20230803 | 173400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20230803 | 173300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20230803 | 173200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 63 | 20230803 | 173100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20230803 | 173000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20230803 | 172900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20230803 | 172800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20230803 | 172700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20230803 | 172600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20230803 | 172500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20230803 | 172400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20230803 | 172300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20230803 | 172200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20230803 | 172100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20230803 | 172000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20230803 | 171900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20230803 | 171800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20230803 | 171700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20230803 | 171600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20230803 | 171500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20230803 | 171400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20230803 | 171300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20230803 | 171200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20230803 | 171100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20230803 | 171000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20230803 | 170900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20230803 | 170800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20230803 | 170700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20230803 | 170600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20230803 | 170500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20230803 | 170400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20230803 | 170300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20230803 | 170200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 93 | 20230803 | 170100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20230803 | 170000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20230803 | 165900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20230803 | 165800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20230803 | 165700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20230803 | 165600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20230803 | 165500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20230803 | 165400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20230803 | 165300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20230803 | 165200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20230803 | 165100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20230803 | 165000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20230803 | 164900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20230803 | 164800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20230803 | 164700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20230803 | 164600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20230803 | 164500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20230803 | 164400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20230803 | 164300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20230803 | 164200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20230803 | 164100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20230803 | 164000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20230803 | 163900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20230803 | 163800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20230803 | 163700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20230803 | 163600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20230803 | 163500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20230803 | 163400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20230803 | 163300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20230803 | 163200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 123 | 20230803 | 163100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20230803 | 163000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20230803 | 162900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20230803 | 162800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20230803 | 162700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20230803 | 162600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20230803 | 162500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20230803 | 162400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20230803 | 162300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20230803 | 162200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20230803 | 162100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20230803 | 162000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20230803 | 161900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20230803 | 161800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20230803 | 161700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20230803 | 161600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20230803 | 161500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20230803 | 161400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20230803 | 161300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20230803 | 161200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20230803 | 161100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20230803 | 161000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20230803 | 160900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20230803 | 160800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20230803 | 160700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20230803 | 160600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20230803 | 160500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20230803 | 160400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20230803 | 160300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20230803 | 160200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 153 | 20230803 | 160100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20230803 | 160000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20230803 | 155900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20230803 | 155800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20230803 | 155700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20230803 | 155600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20230803 | 155500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20230803 | 155400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20230803 | 155300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20230803 | 155200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20230803 | 155100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20230803 | 155000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20230803 | 154900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20230803 | 154800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20230803 | 154700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20230803 | 154600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20230803 | 154500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20230803 | 154400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20230803 | 154300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20230803 | 154200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20230803 | 154100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20230803 | 154000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20230803 | 153900 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20230803 | 153800 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20230803 | 153700 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20230803 | 153600 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20230803 | 153500 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20230803 | 153400 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20230803 | 153300 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20230803 | 153200 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 183 | 20230803 | 153100 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20230803 | 153000 | 19138682200 | 36500 | 36500 | 36500 | 36500 | 6444 |
| 185 | 20230803 | 152900 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 186 | 20230803 | 152800 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 187 | 20230803 | 152700 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 188 | 20230803 | 152600 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 189 | 20230803 | 152500 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 190 | 20230803 | 152400 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 191 | 20230803 | 152300 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 192 | 20230803 | 152200 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 193 | 20230803 | 152100 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 194 | 20230803 | 152000 | 18903476200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 195 | 20230803 | 151900 | 18903476200 | 36450 | 36500 | 36500 | 36450 | 1108 |
| 196 | 20230803 | 151800 | 18863041600 | 36550 | 36500 | 36600 | 36450 | 208 |
| 197 | 20230803 | 151700 | 18855442450 | 36450 | 36600 | 36600 | 36450 | 629 |
| 198 | 20230803 | 151600 | 18832496350 | 36600 | 36500 | 36600 | 36500 | 597 |
| 199 | 20230803 | 151500 | 18810671550 | 36550 | 36450 | 36550 | 36450 | 366 |
| 200 | 20230803 | 151400 | 18797305850 | 36450 | 36400 | 36500 | 36400 | 293 |
| 201 | 20230803 | 151300 | 18786628000 | 36400 | 36450 | 36450 | 36350 | 1204 |
| 202 | 20230803 | 151200 | 18742823950 | 36450 | 36400 | 36450 | 36400 | 101 |
| 203 | 20230803 | 151100 | 18739146000 | 36400 | 36500 | 36500 | 36350 | 3712 |
| 204 | 20230803 | 151000 | 18603921550 | 36500 | 36550 | 36550 | 36500 | 143 |
| 205 | 20230803 | 150900 | 18598696750 | 36550 | 36600 | 36600 | 36550 | 208 |
| 206 | 20230803 | 150800 | 18591085700 | 36600 | 36550 | 36600 | 36500 | 64 |
| 207 | 20230803 | 150700 | 18588747900 | 36550 | 36550 | 36550 | 36500 | 234 |
| 208 | 20230803 | 150600 | 18580195950 | 36450 | 36500 | 36500 | 36450 | 527 |
| 209 | 20230803 | 150500 | 18560975950 | 36500 | 36500 | 36500 | 36450 | 247 |
| 210 | 20230803 | 150400 | 18551966900 | 36500 | 36500 | 36500 | 36450 | 142 |
| 211 | 20230803 | 150300 | 18546784850 | 36450 | 36500 | 36500 | 36450 | 170 |
| 212 | 20230803 | 150200 | 18540587700 | 36500 | 36500 | 36550 | 36450 | 280 |
| 213 | 20230803 | 150100 | 18530371250 | 36500 | 36400 | 36500 | 36400 | 1834 |
| 214 | 20230803 | 150000 | 18463585750 | 36450 | 36500 | 36500 | 36400 | 748 |
| 215 | 20230803 | 145900 | 18436320800 | 36450 | 36500 | 36500 | 36450 | 1024 |
| 216 | 20230803 | 145800 | 18398944950 | 36500 | 36500 | 36550 | 36500 | 239 |
| 217 | 20230803 | 145700 | 18390217300 | 36500 | 36550 | 36550 | 36500 | 200 |
| 218 | 20230803 | 145600 | 18382910500 | 36550 | 36600 | 36650 | 36550 | 704 |
| 219 | 20230803 | 145500 | 18357145150 | 36600 | 36600 | 36600 | 36400 | 4261 |
| 220 | 20230803 | 145400 | 18201764600 | 36600 | 36600 | 36650 | 36600 | 172 |
| 221 | 20230803 | 145300 | 18195468100 | 36600 | 36650 | 36650 | 36600 | 248 |
| 222 | 20230803 | 145200 | 18186389550 | 36600 | 36650 | 36700 | 36600 | 78 |
| 223 | 20230803 | 145100 | 18183531900 | 36650 | 36550 | 36700 | 36550 | 347 |
| 224 | 20230803 | 145000 | 18170823200 | 36550 | 36650 | 36700 | 36550 | 334 |
| 225 | 20230803 | 144900 | 18158591750 | 36650 | 36600 | 36650 | 36600 | 39 |
| 226 | 20230803 | 144800 | 18157163750 | 36600 | 36600 | 36600 | 36550 | 40 |
| 227 | 20230803 | 144700 | 18155700650 | 36550 | 36550 | 36550 | 36500 | 110 |
| 228 | 20230803 | 144600 | 18151682850 | 36500 | 36500 | 36500 | 36450 | 947 |
| 229 | 20230803 | 144500 | 18117120950 | 36500 | 36500 | 36550 | 36500 | 308 |
| 230 | 20230803 | 144400 | 18105876600 | 36500 | 36600 | 36650 | 36500 | 887 |
| 231 | 20230803 | 144300 | 18073456200 | 36600 | 36700 | 36700 | 36600 | 552 |
| 232 | 20230803 | 144200 | 18053226550 | 36700 | 36650 | 36750 | 36650 | 93 |
| 233 | 20230803 | 144100 | 18049811800 | 36650 | 36750 | 36750 | 36650 | 1520 |
| 234 | 20230803 | 144000 | 17994027500 | 36850 | 36800 | 36900 | 36750 | 2546 |
| 235 | 20230803 | 143900 | 17900403250 | 36800 | 36850 | 36850 | 36800 | 73 |
| 236 | 20230803 | 143800 | 17897715300 | 36850 | 36850 | 36850 | 36800 | 234 |
| 237 | 20230803 | 143700 | 17889092550 | 36850 | 36800 | 36850 | 36800 | 684 |
| 238 | 20230803 | 143600 | 17863887700 | 36850 | 36800 | 36850 | 36750 | 628 |
| 239 | 20230803 | 143500 | 17840777050 | 36800 | 36750 | 36800 | 36750 | 110 |
| 240 | 20230803 | 143400 | 17836733000 | 36750 | 36800 | 36800 | 36750 | 26 |
| 241 | 20230803 | 143300 | 17835777250 | 36750 | 36800 | 36800 | 36750 | 79 |
| 242 | 20230803 | 143200 | 17832872950 | 36750 | 36750 | 36800 | 36750 | 128 |
| 243 | 20230803 | 143100 | 17828163300 | 36750 | 36750 | 36800 | 36750 | 102 |
| 244 | 20230803 | 143000 | 17824411800 | 36800 | 36750 | 36800 | 36750 | 31 |
| 245 | 20230803 | 142900 | 17823272300 | 36750 | 36800 | 36800 | 36700 | 752 |
| 246 | 20230803 | 142800 | 17795636250 | 36800 | 36750 | 36800 | 36750 | 197 |
| 247 | 20230803 | 142700 | 17788388800 | 36750 | 36750 | 36800 | 36750 | 100 |
| 248 | 20230803 | 142600 | 17784713550 | 36750 | 36750 | 36800 | 36750 | 69 |
| 249 | 20230803 | 142500 | 17782174800 | 36800 | 36750 | 36800 | 36750 | 295 |
| 250 | 20230803 | 142400 | 17771332200 | 36750 | 36750 | 36800 | 36750 | 111 |
| 251 | 20230803 | 142300 | 17767252650 | 36750 | 36750 | 36800 | 36750 | 253 |
| 252 | 20230803 | 142200 | 17757947300 | 36800 | 36750 | 36800 | 36700 | 628 |
| 253 | 20230803 | 142100 | 17734850700 | 36750 | 36700 | 36750 | 36650 | 1234 |
| 254 | 20230803 | 142000 | 17689509950 | 36700 | 36650 | 36750 | 36650 | 785 |
| 255 | 20230803 | 141900 | 17660703750 | 36650 | 36700 | 36700 | 36650 | 81 |
| 256 | 20230803 | 141800 | 17657734200 | 36700 | 36600 | 36700 | 36600 | 391 |
| 257 | 20230803 | 141700 | 17643403900 | 36600 | 36600 | 36650 | 36600 | 28 |
| 258 | 20230803 | 141600 | 17642378600 | 36600 | 36600 | 36700 | 36600 | 1138 |
| 259 | 20230803 | 141500 | 17600625750 | 36600 | 36650 | 36650 | 36550 | 449 |
| 260 | 20230803 | 141400 | 17584190850 | 36600 | 36600 | 36600 | 36550 | 236 |
| 261 | 20230803 | 141300 | 17575554150 | 36600 | 36550 | 36600 | 36550 | 341 |
| 262 | 20230803 | 141200 | 17563090300 | 36550 | 36600 | 36600 | 36550 | 36 |
| 263 | 20230803 | 141100 | 17561773500 | 36600 | 36550 | 36600 | 36450 | 659 |
| 264 | 20230803 | 141000 | 17537711650 | 36500 | 36500 | 36550 | 36500 | 25 |
| 265 | 20230803 | 140900 | 17536798900 | 36500 | 36500 | 36550 | 36500 | 285 |
| 266 | 20230803 | 140800 | 17526382350 | 36500 | 36500 | 36550 | 36500 | 383 |
| 267 | 20230803 | 140700 | 17512394850 | 36500 | 36550 | 36550 | 36500 | 54 |
| 268 | 20230803 | 140600 | 17510422900 | 36600 | 36550 | 36600 | 36500 | 490 |
| 269 | 20230803 | 140500 | 17492510200 | 36550 | 36500 | 36550 | 36450 | 659 |
| 270 | 20230803 | 140400 | 17468447350 | 36450 | 36500 | 36550 | 36450 | 282 |
| 271 | 20230803 | 140300 | 17458159500 | 36500 | 36500 | 36600 | 36500 | 415 |
| 272 | 20230803 | 140200 | 17443010950 | 36500 | 36600 | 36600 | 36500 | 339 |
| 273 | 20230803 | 140100 | 17430635150 | 36550 | 36800 | 36800 | 36550 | 2724 |
| 274 | 20230803 | 140000 | 17330768550 | 36800 | 36800 | 37000 | 36750 | 2818 |
| 275 | 20230803 | 135900 | 17226597500 | 36800 | 36800 | 36800 | 36800 | 48 |
| 276 | 20230803 | 135800 | 17224831100 | 36850 | 36850 | 36850 | 36800 | 13 |
| 277 | 20230803 | 135700 | 17224352150 | 36800 | 36950 | 36950 | 36800 | 276 |
| 278 | 20230803 | 135600 | 17214162500 | 37000 | 36800 | 37000 | 36750 | 5784 |
| 279 | 20230803 | 135500 | 17000871750 | 36750 | 36700 | 36750 | 36650 | 178 |
| 280 | 20230803 | 135400 | 16994334050 | 36650 | 36700 | 36700 | 36650 | 83 |
| 281 | 20230803 | 135300 | 16991288100 | 36650 | 36700 | 36700 | 36650 | 303 |
| 282 | 20230803 | 135200 | 16980168650 | 36700 | 36700 | 36700 | 36700 | 16 |
| 283 | 20230803 | 135100 | 16979581450 | 36750 | 36700 | 36750 | 36700 | 164 |
| 284 | 20230803 | 135000 | 16973555300 | 36700 | 36750 | 36750 | 36700 | 644 |
| 285 | 20230803 | 134900 | 16949896250 | 36800 | 36650 | 36800 | 36650 | 1320 |
| 286 | 20230803 | 134800 | 16901340150 | 36750 | 36600 | 36750 | 36600 | 1415 |
| 287 | 20230803 | 134700 | 16849362150 | 36650 | 36650 | 36650 | 36600 | 460 |
| 288 | 20230803 | 134600 | 16832521950 | 36750 | 36700 | 36750 | 36700 | 1954 |
| 289 | 20230803 | 134500 | 16760807700 | 36700 | 36650 | 36700 | 36600 | 955 |
| 290 | 20230803 | 134400 | 16725779100 | 36650 | 36600 | 36700 | 36600 | 35 |
| 291 | 20230803 | 134300 | 16724496850 | 36600 | 36700 | 36700 | 36600 | 311 |
| 292 | 20230803 | 134200 | 16713097450 | 36650 | 36700 | 36700 | 36650 | 40 |
| 293 | 20230803 | 134100 | 16711630700 | 36700 | 36650 | 36700 | 36600 | 273 |
| 294 | 20230803 | 134000 | 16701627150 | 36600 | 36550 | 36700 | 36550 | 229 |
| 295 | 20230803 | 133900 | 16693245750 | 36550 | 36550 | 36600 | 36550 | 1693 |
| 296 | 20230803 | 133800 | 16631366300 | 36500 | 36550 | 36550 | 36500 | 27 |
| 297 | 20230803 | 133700 | 16630380550 | 36500 | 36500 | 36550 | 36500 | 30 |
| 298 | 20230803 | 133600 | 16629285350 | 36500 | 36500 | 36550 | 36500 | 14 |
| 299 | 20230803 | 133500 | 16628774100 | 36500 | 36500 | 36500 | 36450 | 356 |
| 300 | 20230803 | 133400 | 16615787900 | 36500 | 36550 | 36550 | 36500 | 58 |
| 301 | 20230803 | 133300 | 16613670350 | 36500 | 36500 | 36550 | 36500 | 415 |
| 302 | 20230803 | 133200 | 16598511600 | 36500 | 36450 | 36550 | 36450 | 177 |
| 303 | 20230803 | 133100 | 16592056500 | 36450 | 36450 | 36450 | 36450 | 70 |
| 304 | 20230803 | 133000 | 16589505000 | 36450 | 36450 | 36450 | 36450 | 36 |
| 305 | 20230803 | 132900 | 16588192800 | 36450 | 36450 | 36450 | 36400 | 518 |
| 306 | 20230803 | 132800 | 16569323300 | 36450 | 36650 | 36650 | 36450 | 2606 |
| 307 | 20230803 | 132700 | 16474027350 | 36650 | 36650 | 36700 | 36650 | 816 |
| 308 | 20230803 | 132600 | 16444120200 | 36700 | 36700 | 36700 | 36650 | 247 |
| 309 | 20230803 | 132500 | 16435059750 | 36700 | 36650 | 36700 | 36650 | 426 |
| 310 | 20230803 | 132400 | 16419426650 | 36650 | 36650 | 36700 | 36600 | 534 |
| 311 | 20230803 | 132300 | 16399873450 | 36650 | 36600 | 36650 | 36500 | 343 |
| 312 | 20230803 | 132200 | 16387339900 | 36600 | 36700 | 36700 | 36600 | 1150 |
| 313 | 20230803 | 132100 | 16345240850 | 36650 | 36650 | 36650 | 36650 | 19 |
| 314 | 20230803 | 132000 | 16344544500 | 36700 | 36650 | 36700 | 36650 | 80 |
| 315 | 20230803 | 131900 | 16341610650 | 36700 | 36700 | 36700 | 36650 | 209 |
| 316 | 20230803 | 131800 | 16333950500 | 36650 | 36700 | 36700 | 36650 | 19 |
| 317 | 20230803 | 131700 | 16333254100 | 36700 | 36750 | 36750 | 36500 | 1159 |
| 318 | 20230803 | 131600 | 16290850650 | 36750 | 36700 | 36750 | 36700 | 31 |
| 319 | 20230803 | 131500 | 16289712900 | 36700 | 36750 | 36750 | 36700 | 85 |
| 320 | 20230803 | 131400 | 16286592300 | 36750 | 36600 | 36750 | 36600 | 71 |
| 321 | 20230803 | 131300 | 16283986450 | 36750 | 36600 | 36750 | 36600 | 282 |
| 322 | 20230803 | 131200 | 16273665100 | 36600 | 36550 | 36800 | 36550 | 537 |
| 323 | 20230803 | 131100 | 16253943850 | 36550 | 36650 | 36650 | 36550 | 284 |
| 324 | 20230803 | 131000 | 16243554850 | 36700 | 36700 | 36750 | 36700 | 592 |
| 325 | 20230803 | 130900 | 16221825800 | 36750 | 36750 | 36750 | 36750 | 226 |
| 326 | 20230803 | 130800 | 16213520300 | 36750 | 36700 | 36750 | 36700 | 68 |
| 327 | 20230803 | 130700 | 16211021550 | 36750 | 36700 | 36750 | 36700 | 195 |
| 328 | 20230803 | 130600 | 16203864500 | 36700 | 36650 | 36700 | 36650 | 378 |
| 329 | 20230803 | 130500 | 16190008550 | 36700 | 36700 | 36700 | 36650 | 54 |
| 330 | 20230803 | 130400 | 16188026800 | 36700 | 36750 | 36800 | 36700 | 175 |
| 331 | 20230803 | 130300 | 16181596550 | 36750 | 36600 | 36800 | 36550 | 1615 |
| 332 | 20230803 | 130200 | 16122330800 | 36500 | 36500 | 36600 | 36500 | 466 |
| 333 | 20230803 | 130100 | 16105302300 | 36500 | 36500 | 36500 | 36500 | 244 |
| 334 | 20230803 | 130000 | 16096396300 | 36500 | 36400 | 36500 | 36350 | 324 |
| 335 | 20230803 | 125900 | 16084600850 | 36450 | 36450 | 36450 | 36450 | 100 |
| 336 | 20230803 | 125800 | 16080955850 | 36450 | 36400 | 36450 | 36400 | 355 |
| 337 | 20230803 | 125700 | 16068026100 | 36450 | 36400 | 36450 | 36400 | 186 |
| 338 | 20230803 | 125600 | 16061255100 | 36450 | 36500 | 36500 | 36400 | 570 |
| 339 | 20230803 | 125500 | 16040503850 | 36500 | 36450 | 36500 | 36450 | 116 |
| 340 | 20230803 | 125400 | 16036273100 | 36450 | 36450 | 36450 | 36450 | 283 |
| 341 | 20230803 | 125300 | 16025957750 | 36350 | 36450 | 36450 | 36300 | 2301 |
| 342 | 20230803 | 125200 | 15942290150 | 36450 | 36400 | 36450 | 36350 | 761 |
| 343 | 20230803 | 125100 | 15914594550 | 36400 | 36300 | 36400 | 36300 | 320 |
| 344 | 20230803 | 125000 | 15902962250 | 36300 | 36250 | 36300 | 36250 | 28 |
| 345 | 20230803 | 124900 | 15901946650 | 36250 | 36150 | 36250 | 36150 | 67 |
| 346 | 20230803 | 124800 | 15899524100 | 36250 | 36200 | 36250 | 36200 | 20 |
| 347 | 20230803 | 124700 | 15898799250 | 36150 | 36050 | 36150 | 36000 | 920 |
| 348 | 20230803 | 124600 | 15865588400 | 36050 | 36100 | 36100 | 36050 | 43 |
| 349 | 20230803 | 124500 | 15864037600 | 36000 | 36100 | 36100 | 36000 | 615 |
| 350 | 20230803 | 124400 | 15841877300 | 36100 | 36150 | 36150 | 36000 | 1376 |
| 351 | 20230803 | 124300 | 15792265900 | 36100 | 36150 | 36150 | 36050 | 1402 |
| 352 | 20230803 | 124200 | 15741653400 | 36150 | 36250 | 36250 | 36150 | 561 |
| 353 | 20230803 | 124100 | 15721361950 | 36250 | 36200 | 36250 | 36200 | 5 |
| 354 | 20230803 | 124000 | 15721180900 | 36150 | 36200 | 36300 | 36150 | 110 |
| 355 | 20230803 | 123900 | 15717204000 | 36300 | 36300 | 36300 | 36150 | 620 |
| 356 | 20230803 | 123800 | 15694788900 | 36300 | 36300 | 36300 | 36150 | 896 |
| 357 | 20230803 | 123700 | 15662351850 | 36300 | 36450 | 36450 | 36300 | 153 |
| 358 | 20230803 | 123600 | 15656797700 | 36300 | 36450 | 36450 | 36300 | 38 |
| 359 | 20230803 | 123500 | 15655416650 | 36450 | 36200 | 36500 | 36150 | 1127 |
| 360 | 20230803 | 123400 | 15614597900 | 36250 | 36400 | 36400 | 36250 | 877 |
| 361 | 20230803 | 123300 | 15582746900 | 36400 | 36450 | 36450 | 36300 | 1455 |
| 362 | 20230803 | 123200 | 15529814650 | 36500 | 36400 | 36500 | 36400 | 130 |
| 363 | 20230803 | 123100 | 15525080600 | 36400 | 36600 | 36600 | 36350 | 1264 |
| 364 | 20230803 | 123000 | 15479057000 | 36600 | 36550 | 36600 | 36550 | 107 |
| 365 | 20230803 | 122900 | 15475142850 | 36500 | 36550 | 36550 | 36450 | 326 |
| 366 | 20230803 | 122800 | 15463257950 | 36600 | 36500 | 36600 | 36450 | 555 |
| 367 | 20230803 | 122700 | 15443019000 | 36500 | 36450 | 36500 | 36450 | 105 |
| 368 | 20230803 | 122600 | 15439187250 | 36500 | 36550 | 36600 | 36400 | 437 |
| 369 | 20230803 | 122500 | 15423213450 | 36600 | 36500 | 36600 | 36500 | 631 |
| 370 | 20230803 | 122400 | 15400158150 | 36400 | 36450 | 36500 | 36400 | 62 |
| 371 | 20230803 | 122300 | 15397899550 | 36450 | 36450 | 36500 | 36450 | 121 |
| 372 | 20230803 | 122200 | 15393488950 | 36450 | 36450 | 36500 | 36450 | 67 |
| 373 | 20230803 | 122100 | 15391044300 | 36450 | 36450 | 36500 | 36450 | 349 |
| 374 | 20230803 | 122000 | 15378321250 | 36400 | 36400 | 36450 | 36400 | 61 |
| 375 | 20230803 | 121900 | 15376100150 | 36450 | 36450 | 36450 | 36450 | 175 |
| 376 | 20230803 | 121800 | 15369721400 | 36450 | 36350 | 36450 | 36350 | 268 |
| 377 | 20230803 | 121700 | 15359963500 | 36350 | 36350 | 36400 | 36300 | 181 |
| 378 | 20230803 | 121600 | 15353390100 | 36400 | 36450 | 36450 | 36350 | 344 |
| 379 | 20230803 | 121500 | 15340868300 | 36450 | 36350 | 36450 | 36350 | 369 |
| 380 | 20230803 | 121400 | 15327435100 | 36400 | 36300 | 36400 | 36300 | 1182 |
| 381 | 20230803 | 121300 | 15284471200 | 36300 | 36300 | 36350 | 36200 | 366 |
| 382 | 20230803 | 121200 | 15271216050 | 36300 | 36200 | 36350 | 36200 | 650 |
| 383 | 20230803 | 121100 | 15247653850 | 36200 | 36200 | 36350 | 36200 | 1033 |
| 384 | 20230803 | 121000 | 15210251000 | 36250 | 36250 | 36400 | 36250 | 257 |
| 385 | 20230803 | 120900 | 15200928700 | 36250 | 36250 | 36300 | 36200 | 855 |
| 386 | 20230803 | 120800 | 15169971750 | 36200 | 36400 | 36400 | 36200 | 3790 |
| 387 | 20230803 | 120700 | 15032621500 | 36450 | 36500 | 36500 | 36450 | 49 |
| 388 | 20230803 | 120600 | 15030835100 | 36450 | 36450 | 36450 | 36450 | 20 |
| 389 | 20230803 | 120500 | 15030106100 | 36500 | 36550 | 36600 | 36300 | 3516 |
| 390 | 20230803 | 120400 | 14902330400 | 36600 | 36700 | 36700 | 36550 | 516 |
| 391 | 20230803 | 120300 | 14883444100 | 36650 | 36650 | 36650 | 36600 | 98 |
| 392 | 20230803 | 120200 | 14879853100 | 36600 | 36500 | 36600 | 36500 | 218 |
| 393 | 20230803 | 120100 | 14871889300 | 36550 | 36500 | 36550 | 36500 | 39 |
| 394 | 20230803 | 120000 | 14870464850 | 36500 | 36600 | 36600 | 36500 | 663 |
| 395 | 20230803 | 115900 | 14846223750 | 36600 | 36650 | 36650 | 36600 | 224 |
| 396 | 20230803 | 115800 | 14838024800 | 36650 | 36550 | 36650 | 36550 | 778 |
| 397 | 20230803 | 115700 | 14809555500 | 36550 | 36550 | 36600 | 36550 | 70 |
| 398 | 20230803 | 115600 | 14806994550 | 36600 | 36600 | 36600 | 36450 | 156 |
| 399 | 20230803 | 115500 | 14801298700 | 36600 | 36550 | 36600 | 36300 | 1099 |
| 400 | 20230803 | 115400 | 14761294300 | 36550 | 36400 | 36600 | 36400 | 315 |
| 401 | 20230803 | 115300 | 14749782950 | 36400 | 36700 | 36700 | 36400 | 2984 |
| 402 | 20230803 | 115200 | 14641017350 | 36700 | 36600 | 36750 | 36550 | 31 |
| 403 | 20230803 | 115100 | 14639880750 | 36700 | 36600 | 36700 | 36600 | 799 |
| 404 | 20230803 | 115000 | 14610577450 | 36600 | 36400 | 36600 | 36300 | 2073 |
| 405 | 20230803 | 114900 | 14535181050 | 36300 | 36550 | 36550 | 36300 | 2940 |
| 406 | 20230803 | 114800 | 14428268100 | 36550 | 36600 | 36600 | 36550 | 609 |
| 407 | 20230803 | 114700 | 14405996200 | 36600 | 36650 | 36650 | 36600 | 119 |
| 408 | 20230803 | 114600 | 14401640550 | 36650 | 36600 | 36700 | 36500 | 814 |
| 409 | 20230803 | 114500 | 14371850850 | 36600 | 36700 | 36700 | 36350 | 2813 |
| 410 | 20230803 | 114400 | 14269165500 | 36650 | 36750 | 36850 | 36500 | 4385 |
| 411 | 20230803 | 114300 | 14108531950 | 36550 | 36950 | 36950 | 36550 | 3541 |
| 412 | 20230803 | 114200 | 13978368850 | 36950 | 36950 | 36950 | 36950 | 354 |
| 413 | 20230803 | 114100 | 13965288550 | 36950 | 36950 | 37000 | 36950 | 276 |
| 414 | 20230803 | 114000 | 13955090100 | 36950 | 37000 | 37050 | 36950 | 324 |
| 415 | 20230803 | 113900 | 13943117750 | 37000 | 37000 | 37050 | 37000 | 534 |
| 416 | 20230803 | 113800 | 13923359700 | 37000 | 37100 | 37100 | 37000 | 417 |
| 417 | 20230803 | 113700 | 13907907750 | 37100 | 37000 | 37100 | 36950 | 1266 |
| 418 | 20230803 | 113600 | 13861064200 | 37000 | 37050 | 37050 | 37000 | 442 |
| 419 | 20230803 | 113500 | 13844694700 | 37050 | 37050 | 37050 | 37000 | 226 |
| 420 | 20230803 | 113400 | 13836327250 | 37050 | 36900 | 37100 | 36900 | 2879 |
| 421 | 20230803 | 113300 | 13729755050 | 36900 | 36850 | 36950 | 36850 | 30 |
| 422 | 20230803 | 113200 | 13728649100 | 37000 | 37000 | 37000 | 37000 | 20 |
| 423 | 20230803 | 113100 | 13727909100 | 37000 | 36800 | 37000 | 36800 | 2130 |
| 424 | 20230803 | 113000 | 13649396100 | 36800 | 36750 | 36850 | 36700 | 456 |
| 425 | 20230803 | 112900 | 13632638000 | 36700 | 36650 | 36800 | 36600 | 1209 |
| 426 | 20230803 | 112800 | 13588355750 | 36600 | 36750 | 36750 | 36600 | 761 |
| 427 | 20230803 | 112700 | 13560425750 | 36750 | 36750 | 36800 | 36750 | 124 |
| 428 | 20230803 | 112600 | 13555862950 | 36850 | 36800 | 36850 | 36750 | 602 |
| 429 | 20230803 | 112500 | 13533712050 | 36800 | 36800 | 36800 | 36800 | 370 |
| 430 | 20230803 | 112400 | 13520096050 | 36800 | 36900 | 36900 | 36800 | 1692 |
| 431 | 20230803 | 112300 | 13457725700 | 36950 | 37000 | 37050 | 36950 | 1569 |
| 432 | 20230803 | 112200 | 13399709900 | 37000 | 36950 | 37000 | 36900 | 1562 |
| 433 | 20230803 | 112100 | 13341954950 | 36950 | 37000 | 37050 | 36950 | 1362 |
| 434 | 20230803 | 112000 | 13291560700 | 37050 | 37100 | 37100 | 37000 | 516 |
| 435 | 20230803 | 111900 | 13272445050 | 37100 | 37200 | 37200 | 37100 | 775 |
| 436 | 20230803 | 111800 | 13243660250 | 37200 | 37300 | 37300 | 37200 | 1408 |
| 437 | 20230803 | 111700 | 13191202650 | 37250 | 37150 | 37400 | 37100 | 2600 |
| 438 | 20230803 | 111600 | 13094362400 | 37150 | 37050 | 37150 | 36950 | 1237 |
| 439 | 20230803 | 111500 | 13048506800 | 37050 | 36850 | 37050 | 36800 | 3696 |
| 440 | 20230803 | 111400 | 12911842700 | 36800 | 36900 | 37050 | 36800 | 2177 |
| 441 | 20230803 | 111300 | 12831395600 | 36900 | 36950 | 36950 | 36900 | 201 |
| 442 | 20230803 | 111200 | 12823969100 | 36950 | 36900 | 36950 | 36850 | 638 |
| 443 | 20230803 | 111100 | 12800437350 | 36900 | 37000 | 37050 | 36900 | 801 |
| 444 | 20230803 | 111000 | 12770806600 | 37000 | 37000 | 37000 | 37000 | 112 |
| 445 | 20230803 | 110900 | 12766662600 | 37000 | 37150 | 37150 | 37000 | 190 |
| 446 | 20230803 | 110800 | 12759622950 | 37150 | 37100 | 37150 | 37000 | 1352 |
| 447 | 20230803 | 110700 | 12709544650 | 37150 | 37050 | 37150 | 37050 | 1044 |
| 448 | 20230803 | 110600 | 12670848600 | 37000 | 36950 | 37000 | 36900 | 257 |
| 449 | 20230803 | 110500 | 12661349200 | 37000 | 37000 | 37000 | 36850 | 861 |
| 450 | 20230803 | 110400 | 12629493650 | 37000 | 37000 | 37000 | 36950 | 2174 |
| 451 | 20230803 | 110300 | 12549102350 | 37000 | 37000 | 37150 | 37000 | 2022 |
| 452 | 20230803 | 110200 | 12474134200 | 36950 | 36750 | 37000 | 36650 | 3544 |
| 453 | 20230803 | 110100 | 12343560950 | 36750 | 36700 | 36750 | 36600 | 601 |
| 454 | 20230803 | 110000 | 12321507350 | 36700 | 36500 | 36700 | 36500 | 1161 |
| 455 | 20230803 | 105900 | 12278982200 | 36500 | 36600 | 36750 | 36500 | 529 |
| 456 | 20230803 | 105800 | 12259586650 | 36400 | 36550 | 36600 | 36250 | 2354 |
| 457 | 20230803 | 105700 | 12173871900 | 36600 | 36700 | 36700 | 36600 | 380 |
| 458 | 20230803 | 105600 | 12159951700 | 36700 | 36650 | 36900 | 36650 | 1543 |
| 459 | 20230803 | 105500 | 12103353950 | 36650 | 36550 | 36650 | 36350 | 4814 |
| 460 | 20230803 | 105400 | 11927465250 | 36550 | 36800 | 36800 | 36550 | 1775 |
| 461 | 20230803 | 105300 | 11862379300 | 36800 | 36850 | 37000 | 36750 | 3310 |
| 462 | 20230803 | 105200 | 11740580300 | 36800 | 37100 | 37100 | 36800 | 1962 |
| 463 | 20230803 | 105100 | 11668130800 | 37050 | 37250 | 37300 | 37050 | 1108 |
| 464 | 20230803 | 105000 | 11626982400 | 37300 | 37400 | 37450 | 37300 | 662 |
| 465 | 20230803 | 104900 | 11602249800 | 37400 | 37400 | 37450 | 37350 | 799 |
| 466 | 20230803 | 104800 | 11572391500 | 37300 | 37500 | 37500 | 37300 | 485 |
| 467 | 20230803 | 104700 | 11554245650 | 37500 | 37600 | 37600 | 37500 | 1464 |
| 468 | 20230803 | 104600 | 11499239250 | 37600 | 37600 | 37750 | 37550 | 5785 |
| 469 | 20230803 | 104500 | 11281435200 | 37600 | 37300 | 37650 | 37250 | 7418 |
| 470 | 20230803 | 104400 | 11003516550 | 37350 | 37250 | 37350 | 37250 | 2184 |
| 471 | 20230803 | 104300 | 10922013900 | 37250 | 37300 | 37300 | 37250 | 677 |
| 472 | 20230803 | 104200 | 10896780400 | 37300 | 37150 | 37300 | 37050 | 3442 |
| 473 | 20230803 | 104100 | 10768750450 | 37100 | 36950 | 37100 | 36950 | 898 |
| 474 | 20230803 | 104000 | 10735479100 | 37000 | 36900 | 37050 | 36900 | 296 |
| 475 | 20230803 | 103900 | 10724548850 | 36850 | 37050 | 37050 | 36850 | 606 |
| 476 | 20230803 | 103800 | 10702203200 | 36850 | 37100 | 37150 | 36850 | 8515 |
| 477 | 20230803 | 103700 | 10387150600 | 37150 | 37050 | 37150 | 37050 | 891 |
| 478 | 20230803 | 103600 | 10354056900 | 37100 | 37050 | 37100 | 37000 | 675 |
| 479 | 20230803 | 103500 | 10329061650 | 37000 | 37050 | 37100 | 37000 | 1010 |
| 480 | 20230803 | 103400 | 10291652600 | 37050 | 37250 | 37250 | 37000 | 4236 |
| 481 | 20230803 | 103300 | 10134489100 | 37250 | 37350 | 37350 | 37200 | 1803 |
| 482 | 20230803 | 103200 | 10067370600 | 37350 | 37550 | 37600 | 37150 | 4029 |
| 483 | 20230803 | 103100 | 9916422050 | 37550 | 37450 | 37550 | 37450 | 3471 |
| 484 | 20230803 | 103000 | 9786227800 | 37450 | 37150 | 37450 | 37150 | 6296 |
| 485 | 20230803 | 102900 | 9550969100 | 37200 | 37150 | 37250 | 37100 | 742 |
| 486 | 20230803 | 102800 | 9523389200 | 37250 | 37300 | 37300 | 37150 | 1922 |
| 487 | 20230803 | 102700 | 9451780100 | 37300 | 37250 | 37300 | 37200 | 1118 |
| 488 | 20230803 | 102600 | 9410109750 | 37200 | 37250 | 37250 | 37150 | 873 |
| 489 | 20230803 | 102500 | 9377631200 | 37200 | 37300 | 37300 | 37200 | 659 |
| 490 | 20230803 | 102400 | 9353077700 | 37250 | 37450 | 37450 | 37250 | 1552 |
| 491 | 20230803 | 102300 | 9295065600 | 37450 | 37450 | 37500 | 37400 | 2283 |
| 492 | 20230803 | 102200 | 9209552500 | 37450 | 37400 | 37450 | 37350 | 6652 |
| 493 | 20230803 | 102100 | 8960549250 | 37400 | 37300 | 37400 | 37300 | 2240 |
| 494 | 20230803 | 102000 | 8876902750 | 37350 | 37100 | 37350 | 37050 | 2111 |
| 495 | 20230803 | 101900 | 8798283400 | 37050 | 37100 | 37200 | 37050 | 3336 |
| 496 | 20230803 | 101800 | 8674520800 | 37150 | 37300 | 37300 | 37100 | 4771 |
| 497 | 20230803 | 101700 | 8496836000 | 37250 | 36850 | 37250 | 36850 | 13017 |
| 498 | 20230803 | 101600 | 8014132550 | 36750 | 36900 | 36900 | 36700 | 821 |
| 499 | 20230803 | 101500 | 7983976600 | 36900 | 36850 | 36900 | 36550 | 2403 |
| 500 | 20230803 | 101400 | 7895457600 | 36850 | 36900 | 36900 | 36800 | 399 |
| 501 | 20230803 | 101300 | 7880751350 | 36900 | 36900 | 36950 | 36900 | 1796 |
| 502 | 20230803 | 101200 | 7814476050 | 36850 | 36800 | 36900 | 36650 | 2134 |
| 503 | 20230803 | 101100 | 7735835900 | 36650 | 36550 | 36850 | 36500 | 1215 |
| 504 | 20230803 | 101000 | 7691312300 | 36550 | 36650 | 36650 | 36500 | 2928 |
| 505 | 20230803 | 100900 | 7584133000 | 36700 | 36800 | 36850 | 36650 | 1867 |
| 506 | 20230803 | 100800 | 7515529850 | 36850 | 36900 | 36900 | 36800 | 838 |
| 507 | 20230803 | 100700 | 7484686100 | 36850 | 36900 | 37000 | 36850 | 1665 |
| 508 | 20230803 | 100600 | 7423228550 | 36950 | 36950 | 37000 | 36900 | 1226 |
| 509 | 20230803 | 100500 | 7377968400 | 36950 | 36950 | 37050 | 36950 | 2814 |
| 510 | 20230803 | 100400 | 7273927650 | 37000 | 36950 | 37050 | 36850 | 2755 |
| 511 | 20230803 | 100300 | 7172137400 | 36950 | 36750 | 36950 | 36750 | 1488 |
| 512 | 20230803 | 100200 | 7117230000 | 36750 | 36550 | 36850 | 36550 | 1620 |
| 513 | 20230803 | 100100 | 7057740400 | 36550 | 36800 | 36800 | 36550 | 1936 |
| 514 | 20230803 | 100000 | 6986793450 | 36750 | 36850 | 36850 | 36750 | 1163 |
| 515 | 20230803 | 095900 | 6943974250 | 36850 | 36850 | 36900 | 36800 | 1056 |
| 516 | 20230803 | 095800 | 6905062850 | 36800 | 36700 | 37000 | 36700 | 990 |
| 517 | 20230803 | 095700 | 6868584600 | 36750 | 37100 | 37100 | 36700 | 3721 |
| 518 | 20230803 | 095600 | 6731239550 | 37100 | 36900 | 37150 | 36900 | 2492 |
| 519 | 20230803 | 095500 | 6638900550 | 36900 | 37100 | 37200 | 36800 | 8252 |
| 520 | 20230803 | 095400 | 6333382800 | 37150 | 36900 | 37150 | 36900 | 8128 |
| 521 | 20230803 | 095300 | 6032492300 | 36900 | 36400 | 36900 | 36400 | 8898 |
| 522 | 20230803 | 095200 | 5706837450 | 36400 | 36250 | 36400 | 36250 | 1660 |
| 523 | 20230803 | 095100 | 5646508700 | 36200 | 36250 | 36250 | 36150 | 2631 |
| 524 | 20230803 | 095000 | 5551319000 | 36250 | 36300 | 36300 | 36200 | 742 |
| 525 | 20230803 | 094900 | 5524440550 | 36300 | 36400 | 36400 | 36200 | 1029 |
| 526 | 20230803 | 094800 | 5487038100 | 36400 | 36200 | 36400 | 36200 | 1808 |
| 527 | 20230803 | 094700 | 5421474150 | 36200 | 36100 | 36200 | 36100 | 856 |
| 528 | 20230803 | 094600 | 5390520550 | 36100 | 36050 | 36150 | 36000 | 134 |
| 529 | 20230803 | 094500 | 5385686400 | 36050 | 35950 | 36050 | 35950 | 273 |
| 530 | 20230803 | 094400 | 5375855950 | 35950 | 35900 | 35950 | 35800 | 757 |
| 531 | 20230803 | 094300 | 5348690750 | 35900 | 35850 | 35900 | 35800 | 809 |
| 532 | 20230803 | 094200 | 5319654600 | 35850 | 36000 | 36000 | 35800 | 1882 |
| 533 | 20230803 | 094100 | 5252086850 | 36000 | 36150 | 36200 | 36000 | 1666 |
| 534 | 20230803 | 094000 | 5191932650 | 36200 | 36400 | 36400 | 36100 | 4524 |
| 535 | 20230803 | 093900 | 5028173250 | 36400 | 36450 | 36650 | 36300 | 6610 |
| 536 | 20230803 | 093800 | 4787354100 | 36450 | 36300 | 36500 | 36300 | 9226 |
| 537 | 20230803 | 093700 | 4451464600 | 36350 | 36200 | 36350 | 36200 | 1385 |
| 538 | 20230803 | 093600 | 4401197250 | 36200 | 36250 | 36250 | 36200 | 1224 |
| 539 | 20230803 | 093500 | 4356852650 | 36250 | 36200 | 36300 | 36100 | 2592 |
| 540 | 20230803 | 093400 | 4262978200 | 36200 | 36000 | 36200 | 36000 | 4442 |
| 541 | 20230803 | 093300 | 4102618100 | 36000 | 35950 | 36050 | 35950 | 2346 |
| 542 | 20230803 | 093200 | 4018166300 | 35950 | 35950 | 35950 | 35850 | 1095 |
| 543 | 20230803 | 093100 | 3978821050 | 35900 | 35800 | 35900 | 35800 | 1593 |
| 544 | 20230803 | 093000 | 3921698500 | 35800 | 35850 | 35900 | 35750 | 1930 |
| 545 | 20230803 | 092900 | 3852588050 | 35850 | 35700 | 35900 | 35600 | 1135 |
| 546 | 20230803 | 092800 | 3812022950 | 35700 | 35450 | 35700 | 35400 | 2545 |
| 547 | 20230803 | 092700 | 3721527650 | 35450 | 35550 | 35550 | 35450 | 863 |
| 548 | 20230803 | 092600 | 3690901250 | 35550 | 35550 | 35550 | 35500 | 643 |
| 549 | 20230803 | 092500 | 3668060600 | 35550 | 35700 | 35700 | 35500 | 2338 |
| 550 | 20230803 | 092400 | 3584706500 | 35700 | 35500 | 35700 | 35450 | 1345 |
| 551 | 20230803 | 092300 | 3536917100 | 35500 | 35500 | 35550 | 35450 | 1938 |
| 552 | 20230803 | 092200 | 3468155150 | 35450 | 35350 | 35450 | 35250 | 890 |
| 553 | 20230803 | 092100 | 3436661950 | 35350 | 35100 | 35400 | 35100 | 10192 |
| 554 | 20230803 | 092000 | 3078123900 | 34900 | 34950 | 35100 | 34800 | 4871 |
| 555 | 20230803 | 091900 | 2908054950 | 34800 | 34800 | 34850 | 34550 | 6414 |
| 556 | 20230803 | 091800 | 2685667600 | 34800 | 34800 | 34850 | 34700 | 1609 |
| 557 | 20230803 | 091700 | 2629721500 | 34800 | 34850 | 34950 | 34800 | 1541 |
| 558 | 20230803 | 091600 | 2576033550 | 34950 | 35100 | 35200 | 34850 | 2153 |
| 559 | 20230803 | 091500 | 2500717000 | 35100 | 35400 | 35400 | 35050 | 3008 |
| 560 | 20230803 | 091400 | 2394947450 | 35400 | 34800 | 35400 | 34800 | 3834 |
| 561 | 20230803 | 091300 | 2260235050 | 34700 | 34700 | 35150 | 34600 | 7505 |
| 562 | 20230803 | 091200 | 1999193100 | 34700 | 34700 | 34800 | 34700 | 2450 |
| 563 | 20230803 | 091100 | 1914141850 | 34800 | 34900 | 34900 | 34700 | 4480 |
| 564 | 20230803 | 091000 | 1758196500 | 34900 | 34850 | 35050 | 34800 | 5965 |
| 565 | 20230803 | 090900 | 1550179500 | 34850 | 35050 | 35050 | 34750 | 9979 |
| 566 | 20230803 | 090800 | 1202683100 | 35000 | 35600 | 35600 | 35000 | 6032 |
| 567 | 20230803 | 090700 | 990344950 | 35600 | 36000 | 36050 | 35600 | 2593 |
| 568 | 20230803 | 090600 | 897512850 | 35850 | 35900 | 36150 | 35850 | 4255 |
| 569 | 20230803 | 090500 | 744196650 | 35950 | 36200 | 36200 | 35900 | 2395 |
| 570 | 20230803 | 090400 | 657902800 | 36200 | 36050 | 36250 | 36050 | 3834 |
| 571 | 20230803 | 090300 | 519403800 | 36000 | 35650 | 36000 | 35600 | 3213 |
| 572 | 20230803 | 090200 | 404166100 | 35600 | 35500 | 35650 | 35450 | 1467 |
| 573 | 20230803 | 090100 | 352044450 | 35550 | 35450 | 35550 | 35300 | 3469 |
| 574 | 20230803 | 090000 | 229141100 | 35400 | 35300 | 35550 | 35300 | 6487 |