32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 3 | 20230803 | 183800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20230803 | 183700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20230803 | 183600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20230803 | 183500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20230803 | 183400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20230803 | 183300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20230803 | 183200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20230803 | 183100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20230803 | 183000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20230803 | 182900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20230803 | 182800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20230803 | 182700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20230803 | 182600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20230803 | 182500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20230803 | 182400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20230803 | 182300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20230803 | 182200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20230803 | 182100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20230803 | 182000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20230803 | 181900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20230803 | 181800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20230803 | 181700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20230803 | 181600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20230803 | 181500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20230803 | 181400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20230803 | 181300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20230803 | 181200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20230803 | 181100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20230803 | 181000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20230803 | 180900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 33 | 20230803 | 180800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20230803 | 180700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20230803 | 180600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20230803 | 180500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20230803 | 180400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20230803 | 180300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20230803 | 180200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20230803 | 180100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20230803 | 180000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20230803 | 175900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20230803 | 175800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20230803 | 175700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20230803 | 175600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20230803 | 175500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20230803 | 175400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20230803 | 175300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20230803 | 175200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20230803 | 175100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20230803 | 175000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20230803 | 174900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20230803 | 174800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20230803 | 174700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20230803 | 174600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20230803 | 174500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20230803 | 174400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20230803 | 174300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20230803 | 174200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20230803 | 174100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20230803 | 174000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20230803 | 173900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 63 | 20230803 | 173800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20230803 | 173700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20230803 | 173600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20230803 | 173500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20230803 | 173400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20230803 | 173300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20230803 | 173200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20230803 | 173100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20230803 | 173000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20230803 | 172900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20230803 | 172800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20230803 | 172700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20230803 | 172600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20230803 | 172500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20230803 | 172400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20230803 | 172300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20230803 | 172200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20230803 | 172100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20230803 | 172000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20230803 | 171900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20230803 | 171800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20230803 | 171700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20230803 | 171600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20230803 | 171500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20230803 | 171400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20230803 | 171300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20230803 | 171200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20230803 | 171100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20230803 | 171000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20230803 | 170900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 93 | 20230803 | 170800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20230803 | 170700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20230803 | 170600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20230803 | 170500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20230803 | 170400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20230803 | 170300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20230803 | 170200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20230803 | 170100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20230803 | 170000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20230803 | 165900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20230803 | 165800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20230803 | 165700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20230803 | 165600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20230803 | 165500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20230803 | 165400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20230803 | 165300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20230803 | 165200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20230803 | 165100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20230803 | 165000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20230803 | 164900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20230803 | 164800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20230803 | 164700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20230803 | 164600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20230803 | 164500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20230803 | 164400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20230803 | 164300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20230803 | 164200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20230803 | 164100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20230803 | 164000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20230803 | 163900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 123 | 20230803 | 163800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20230803 | 163700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20230803 | 163600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20230803 | 163500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20230803 | 163400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20230803 | 163300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20230803 | 163200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20230803 | 163100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20230803 | 163000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20230803 | 162900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20230803 | 162800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20230803 | 162700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20230803 | 162600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20230803 | 162500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20230803 | 162400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20230803 | 162300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20230803 | 162200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20230803 | 162100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20230803 | 162000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20230803 | 161900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20230803 | 161800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20230803 | 161700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20230803 | 161600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20230803 | 161500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20230803 | 161400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20230803 | 161300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20230803 | 161200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20230803 | 161100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20230803 | 161000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20230803 | 160900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 153 | 20230803 | 160800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20230803 | 160700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20230803 | 160600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20230803 | 160500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20230803 | 160400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20230803 | 160300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20230803 | 160200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20230803 | 160100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20230803 | 160000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20230803 | 155900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20230803 | 155800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20230803 | 155700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20230803 | 155600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20230803 | 155500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20230803 | 155400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20230803 | 155300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20230803 | 155200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20230803 | 155100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20230803 | 155000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20230803 | 154900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20230803 | 154800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20230803 | 154700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20230803 | 154600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20230803 | 154500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20230803 | 154400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20230803 | 154300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20230803 | 154200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20230803 | 154100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20230803 | 154000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20230803 | 153900 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 183 | 20230803 | 153800 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20230803 | 153700 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20230803 | 153600 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20230803 | 153500 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20230803 | 153400 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20230803 | 153300 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20230803 | 153200 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20230803 | 153100 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20230803 | 153000 | 36613957250 | 36900 | 36900 | 36900 | 36900 | 29063 |
| 192 | 20230803 | 152900 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20230803 | 152800 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20230803 | 152700 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20230803 | 152600 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20230803 | 152500 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20230803 | 152400 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20230803 | 152300 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20230803 | 152200 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20230803 | 152100 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20230803 | 152000 | 35541532550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20230803 | 151900 | 35541532550 | 36850 | 36850 | 36900 | 36850 | 1031 |
| 203 | 20230803 | 151800 | 35503504100 | 36850 | 36800 | 36900 | 36800 | 624 |
| 204 | 20230803 | 151700 | 35480509450 | 36850 | 36800 | 36850 | 36800 | 1102 |
| 205 | 20230803 | 151600 | 35439901600 | 36800 | 36800 | 36850 | 36750 | 1293 |
| 206 | 20230803 | 151500 | 35392302450 | 36850 | 36800 | 36850 | 36800 | 1258 |
| 207 | 20230803 | 151400 | 35345974200 | 36850 | 36800 | 36850 | 36800 | 3021 |
| 208 | 20230803 | 151300 | 35234708650 | 36850 | 36800 | 36850 | 36750 | 1431 |
| 209 | 20230803 | 151200 | 35182039600 | 36800 | 36800 | 36800 | 36750 | 1038 |
| 210 | 20230803 | 151100 | 35143844300 | 36800 | 36800 | 36800 | 36750 | 789 |
| 211 | 20230803 | 151000 | 35114816050 | 36750 | 36750 | 36800 | 36750 | 312 |
| 212 | 20230803 | 150900 | 35103337500 | 36750 | 36750 | 36800 | 36750 | 354 |
| 213 | 20230803 | 150800 | 35090319200 | 36750 | 36750 | 36800 | 36750 | 206 |
| 214 | 20230803 | 150700 | 35082739600 | 36750 | 36750 | 36800 | 36750 | 224 |
| 215 | 20230803 | 150600 | 35074498950 | 36800 | 36700 | 36800 | 36700 | 2322 |
| 216 | 20230803 | 150500 | 34989152450 | 36750 | 36800 | 36800 | 36700 | 2760 |
| 217 | 20230803 | 150400 | 34887720300 | 36750 | 36800 | 36800 | 36750 | 591 |
| 218 | 20230803 | 150300 | 34865992600 | 36750 | 36750 | 36800 | 36750 | 605 |
| 219 | 20230803 | 150200 | 34843748600 | 36750 | 36800 | 36850 | 36750 | 1565 |
| 220 | 20230803 | 150100 | 34786173650 | 36800 | 36900 | 36900 | 36800 | 3808 |
| 221 | 20230803 | 150000 | 34645848250 | 36850 | 36850 | 36900 | 36850 | 525 |
| 222 | 20230803 | 145900 | 34626482900 | 36900 | 36850 | 36900 | 36850 | 472 |
| 223 | 20230803 | 145800 | 34609076850 | 36850 | 36900 | 36900 | 36850 | 304 |
| 224 | 20230803 | 145700 | 34597863900 | 36900 | 36950 | 36950 | 36850 | 2313 |
| 225 | 20230803 | 145600 | 34512510800 | 36950 | 36950 | 36950 | 36900 | 359 |
| 226 | 20230803 | 145500 | 34499249600 | 36900 | 36950 | 36950 | 36900 | 1289 |
| 227 | 20230803 | 145400 | 34451659500 | 36950 | 36900 | 36950 | 36900 | 380 |
| 228 | 20230803 | 145300 | 34437621400 | 36900 | 36950 | 36950 | 36900 | 606 |
| 229 | 20230803 | 145200 | 34415230850 | 36900 | 36900 | 36950 | 36900 | 301 |
| 230 | 20230803 | 145100 | 34404115600 | 36950 | 36950 | 36950 | 36900 | 528 |
| 231 | 20230803 | 145000 | 34384610500 | 36950 | 36900 | 36950 | 36850 | 764 |
| 232 | 20230803 | 144900 | 34356400000 | 36850 | 36850 | 36900 | 36850 | 262 |
| 233 | 20230803 | 144800 | 34346734650 | 36900 | 36850 | 36900 | 36850 | 310 |
| 234 | 20230803 | 144700 | 34335297350 | 36900 | 36850 | 36900 | 36850 | 525 |
| 235 | 20230803 | 144600 | 34315934550 | 36900 | 36900 | 36950 | 36850 | 1904 |
| 236 | 20230803 | 144500 | 34245663800 | 36950 | 36950 | 36950 | 36900 | 557 |
| 237 | 20230803 | 144400 | 34225084000 | 36950 | 36900 | 36950 | 36900 | 733 |
| 238 | 20230803 | 144300 | 34198004750 | 36950 | 36850 | 36950 | 36850 | 1102 |
| 239 | 20230803 | 144200 | 34157340800 | 36900 | 36900 | 36950 | 36850 | 889 |
| 240 | 20230803 | 144100 | 34124523000 | 36950 | 36950 | 36950 | 36800 | 9347 |
| 241 | 20230803 | 144000 | 33780002300 | 36900 | 36950 | 36950 | 36900 | 610 |
| 242 | 20230803 | 143900 | 33757464750 | 36950 | 37000 | 37000 | 36900 | 2639 |
| 243 | 20230803 | 143800 | 33659956200 | 36950 | 37000 | 37000 | 36950 | 1280 |
| 244 | 20230803 | 143700 | 33612626650 | 36950 | 36950 | 37000 | 36950 | 990 |
| 245 | 20230803 | 143600 | 33576017050 | 37000 | 37000 | 37000 | 36950 | 1063 |
| 246 | 20230803 | 143500 | 33536704600 | 37000 | 36950 | 37000 | 36950 | 570 |
| 247 | 20230803 | 143400 | 33515615650 | 36950 | 36950 | 36950 | 36900 | 1284 |
| 248 | 20230803 | 143300 | 33468172000 | 36950 | 36950 | 37000 | 36900 | 2558 |
| 249 | 20230803 | 143200 | 33373651000 | 37000 | 37000 | 37000 | 36950 | 1010 |
| 250 | 20230803 | 143100 | 33336313900 | 37000 | 37000 | 37000 | 36950 | 501 |
| 251 | 20230803 | 143000 | 33317784500 | 36950 | 37000 | 37000 | 36950 | 417 |
| 252 | 20230803 | 142900 | 33302356900 | 36950 | 37000 | 37000 | 36950 | 1501 |
| 253 | 20230803 | 142800 | 33246847000 | 37000 | 37000 | 37000 | 36950 | 325 |
| 254 | 20230803 | 142700 | 33234822750 | 37000 | 36950 | 37000 | 36950 | 398 |
| 255 | 20230803 | 142600 | 33220104550 | 36950 | 37000 | 37000 | 36950 | 983 |
| 256 | 20230803 | 142500 | 33183768150 | 37000 | 36950 | 37000 | 36950 | 265 |
| 257 | 20230803 | 142400 | 33173964250 | 37000 | 36950 | 37000 | 36950 | 349 |
| 258 | 20230803 | 142300 | 33161062950 | 37000 | 36900 | 37000 | 36850 | 4243 |
| 259 | 20230803 | 142200 | 33004391700 | 36900 | 36900 | 36900 | 36850 | 760 |
| 260 | 20230803 | 142100 | 32976377250 | 36900 | 36950 | 36950 | 36850 | 3540 |
| 261 | 20230803 | 142000 | 32845663450 | 36900 | 36950 | 36950 | 36900 | 408 |
| 262 | 20230803 | 141900 | 32830603150 | 36950 | 36950 | 36950 | 36900 | 1053 |
| 263 | 20230803 | 141800 | 32791695400 | 36900 | 36900 | 36950 | 36900 | 305 |
| 264 | 20230803 | 141700 | 32780427350 | 36950 | 36950 | 36950 | 36900 | 563 |
| 265 | 20230803 | 141600 | 32759624900 | 36900 | 36900 | 36950 | 36900 | 1393 |
| 266 | 20230803 | 141500 | 32708206700 | 36900 | 36900 | 36900 | 36850 | 1458 |
| 267 | 20230803 | 141400 | 32654407700 | 36900 | 36900 | 36900 | 36850 | 452 |
| 268 | 20230803 | 141300 | 32637732350 | 36850 | 36900 | 36900 | 36850 | 326 |
| 269 | 20230803 | 141200 | 32625704050 | 36900 | 36850 | 36900 | 36850 | 465 |
| 270 | 20230803 | 141100 | 32608546800 | 36900 | 36800 | 36900 | 36800 | 1748 |
| 271 | 20230803 | 141000 | 32544121700 | 36800 | 36800 | 36850 | 36800 | 193 |
| 272 | 20230803 | 140900 | 32537010850 | 36800 | 36850 | 36850 | 36800 | 1395 |
| 273 | 20230803 | 140800 | 32485655650 | 36800 | 36800 | 36850 | 36800 | 690 |
| 274 | 20230803 | 140700 | 32460255200 | 36800 | 36900 | 36950 | 36800 | 5276 |
| 275 | 20230803 | 140600 | 32265663100 | 36900 | 36850 | 36900 | 36850 | 1507 |
| 276 | 20230803 | 140500 | 32210095150 | 36900 | 36900 | 36900 | 36850 | 455 |
| 277 | 20230803 | 140400 | 32193305850 | 36900 | 36900 | 36900 | 36850 | 573 |
| 278 | 20230803 | 140300 | 32172164750 | 36900 | 36900 | 36900 | 36850 | 706 |
| 279 | 20230803 | 140200 | 32146114800 | 36900 | 36850 | 36900 | 36850 | 559 |
| 280 | 20230803 | 140100 | 32125488500 | 36850 | 36900 | 36900 | 36850 | 764 |
| 281 | 20230803 | 140000 | 32097298200 | 36900 | 36900 | 36900 | 36850 | 1404 |
| 282 | 20230803 | 135900 | 32045534900 | 36900 | 36900 | 36900 | 36850 | 557 |
| 283 | 20230803 | 135800 | 32024982600 | 36900 | 36850 | 36900 | 36850 | 798 |
| 284 | 20230803 | 135700 | 31995538600 | 36900 | 36900 | 36900 | 36850 | 105 |
| 285 | 20230803 | 135600 | 31991664900 | 36850 | 36900 | 36900 | 36850 | 460 |
| 286 | 20230803 | 135500 | 31974700300 | 36850 | 36900 | 36900 | 36850 | 87 |
| 287 | 20230803 | 135400 | 31971491300 | 36850 | 36850 | 36900 | 36800 | 2611 |
| 288 | 20230803 | 135300 | 31875273700 | 36850 | 36950 | 36950 | 36850 | 2881 |
| 289 | 20230803 | 135200 | 31768963650 | 36900 | 36900 | 36950 | 36900 | 1085 |
| 290 | 20230803 | 135100 | 31728892400 | 36900 | 36900 | 36950 | 36900 | 4011 |
| 291 | 20230803 | 135000 | 31580877850 | 36950 | 36950 | 36950 | 36900 | 475 |
| 292 | 20230803 | 134900 | 31563326950 | 36950 | 36900 | 36950 | 36900 | 350 |
| 293 | 20230803 | 134800 | 31550405900 | 36950 | 36950 | 37000 | 36900 | 3883 |
| 294 | 20230803 | 134700 | 31406906100 | 37000 | 36950 | 37000 | 36950 | 1117 |
| 295 | 20230803 | 134600 | 31365588050 | 36950 | 37000 | 37000 | 36950 | 1435 |
| 296 | 20230803 | 134500 | 31312511200 | 37000 | 36900 | 37000 | 36900 | 1659 |
| 297 | 20230803 | 134400 | 31251177900 | 36950 | 36950 | 36950 | 36900 | 1307 |
| 298 | 20230803 | 134300 | 31202885950 | 36950 | 36900 | 36950 | 36900 | 693 |
| 299 | 20230803 | 134200 | 31177312000 | 36850 | 36850 | 36900 | 36850 | 133 |
| 300 | 20230803 | 134100 | 31172405300 | 36850 | 36900 | 36900 | 36850 | 341 |
| 301 | 20230803 | 134000 | 31159829400 | 36900 | 36900 | 36900 | 36850 | 362 |
| 302 | 20230803 | 133900 | 31146475000 | 36900 | 36850 | 36950 | 36800 | 7738 |
| 303 | 20230803 | 133800 | 30860826900 | 36850 | 36850 | 36900 | 36850 | 453 |
| 304 | 20230803 | 133700 | 30844125450 | 36800 | 36800 | 36850 | 36800 | 388 |
| 305 | 20230803 | 133600 | 30829831050 | 36850 | 36800 | 36850 | 36800 | 283 |
| 306 | 20230803 | 133500 | 30819403300 | 36850 | 36850 | 36850 | 36800 | 233 |
| 307 | 20230803 | 133400 | 30810818500 | 36800 | 36800 | 36850 | 36800 | 137 |
| 308 | 20230803 | 133300 | 30805776300 | 36850 | 36850 | 36850 | 36800 | 140 |
| 309 | 20230803 | 133200 | 30800618650 | 36800 | 36850 | 36850 | 36800 | 3673 |
| 310 | 20230803 | 133100 | 30665269400 | 36900 | 36900 | 36900 | 36850 | 431 |
| 311 | 20230803 | 133000 | 30649366200 | 36900 | 36850 | 36900 | 36850 | 389 |
| 312 | 20230803 | 132900 | 30635015550 | 36900 | 36900 | 36900 | 36850 | 394 |
| 313 | 20230803 | 132800 | 30620477200 | 36900 | 36850 | 36900 | 36850 | 324 |
| 314 | 20230803 | 132700 | 30608522550 | 36900 | 36900 | 36950 | 36850 | 1923 |
| 315 | 20230803 | 132600 | 30537561500 | 36900 | 36850 | 36900 | 36850 | 783 |
| 316 | 20230803 | 132500 | 30508674250 | 36900 | 36850 | 36900 | 36850 | 568 |
| 317 | 20230803 | 132400 | 30487725250 | 36900 | 36900 | 36900 | 36850 | 541 |
| 318 | 20230803 | 132300 | 30467762850 | 36900 | 36900 | 36900 | 36850 | 503 |
| 319 | 20230803 | 132200 | 30449203050 | 36900 | 36900 | 36900 | 36850 | 635 |
| 320 | 20230803 | 132100 | 30425772100 | 36850 | 36900 | 36900 | 36850 | 143 |
| 321 | 20230803 | 132000 | 30420495900 | 36900 | 36900 | 36900 | 36850 | 171 |
| 322 | 20230803 | 131900 | 30414186200 | 36900 | 36950 | 36950 | 36900 | 1428 |
| 323 | 20230803 | 131800 | 30361484850 | 36900 | 36900 | 36950 | 36850 | 1375 |
| 324 | 20230803 | 131700 | 30310742900 | 36950 | 36900 | 36950 | 36900 | 138 |
| 325 | 20230803 | 131600 | 30305644700 | 36900 | 36950 | 36950 | 36900 | 1093 |
| 326 | 20230803 | 131500 | 30265297300 | 36950 | 36900 | 36950 | 36850 | 566 |
| 327 | 20230803 | 131400 | 30244414300 | 36900 | 36850 | 36900 | 36800 | 732 |
| 328 | 20230803 | 131300 | 30217436450 | 36850 | 36850 | 36850 | 36850 | 527 |
| 329 | 20230803 | 131200 | 30198016500 | 36800 | 36800 | 36850 | 36800 | 270 |
| 330 | 20230803 | 131100 | 30188068550 | 36850 | 36800 | 36850 | 36800 | 132 |
| 331 | 20230803 | 131000 | 30183209350 | 36800 | 36850 | 36900 | 36800 | 1360 |
| 332 | 20230803 | 130900 | 30133122650 | 36900 | 36800 | 36900 | 36800 | 258 |
| 333 | 20230803 | 130800 | 30123615000 | 36800 | 36800 | 36800 | 36750 | 364 |
| 334 | 20230803 | 130700 | 30110222050 | 36800 | 36800 | 36800 | 36750 | 921 |
| 335 | 20230803 | 130600 | 30076360800 | 36800 | 36750 | 36800 | 36700 | 1151 |
| 336 | 20230803 | 130500 | 30034059200 | 36750 | 36750 | 36750 | 36650 | 2125 |
| 337 | 20230803 | 130400 | 29956069650 | 36700 | 36700 | 36750 | 36700 | 1893 |
| 338 | 20230803 | 130300 | 29886546250 | 36750 | 36700 | 36750 | 36700 | 65 |
| 339 | 20230803 | 130200 | 29884158800 | 36750 | 36700 | 36800 | 36700 | 4233 |
| 340 | 20230803 | 130100 | 29728776450 | 36800 | 36750 | 36800 | 36750 | 1998 |
| 341 | 20230803 | 130000 | 29655345300 | 36800 | 36800 | 36800 | 36750 | 198 |
| 342 | 20230803 | 125900 | 29648060700 | 36800 | 36850 | 36850 | 36750 | 1568 |
| 343 | 20230803 | 125800 | 29590341050 | 36900 | 36850 | 36900 | 36850 | 469 |
| 344 | 20230803 | 125700 | 29573053000 | 36850 | 36850 | 36900 | 36850 | 335 |
| 345 | 20230803 | 125600 | 29560704450 | 36850 | 36900 | 36900 | 36850 | 457 |
| 346 | 20230803 | 125500 | 29543859800 | 36850 | 36900 | 36900 | 36850 | 604 |
| 347 | 20230803 | 125400 | 29521601350 | 36850 | 36800 | 36900 | 36800 | 1178 |
| 348 | 20230803 | 125300 | 29478158350 | 36850 | 36850 | 36900 | 36850 | 811 |
| 349 | 20230803 | 125200 | 29448270500 | 36850 | 36850 | 36900 | 36850 | 158 |
| 350 | 20230803 | 125100 | 29442447000 | 36850 | 36850 | 36850 | 36800 | 233 |
| 351 | 20230803 | 125000 | 29433862950 | 36850 | 36850 | 36850 | 36800 | 98 |
| 352 | 20230803 | 124900 | 29430252150 | 36800 | 36800 | 36850 | 36800 | 2799 |
| 353 | 20230803 | 124800 | 29327236350 | 36800 | 36700 | 36800 | 36700 | 360 |
| 354 | 20230803 | 124700 | 29313998150 | 36750 | 36750 | 36750 | 36750 | 1425 |
| 355 | 20230803 | 124600 | 29261629400 | 36700 | 36750 | 36750 | 36700 | 1304 |
| 356 | 20230803 | 124500 | 29213711100 | 36750 | 36700 | 36750 | 36650 | 494 |
| 357 | 20230803 | 124400 | 29195565800 | 36700 | 36650 | 36700 | 36650 | 839 |
| 358 | 20230803 | 124300 | 29164784200 | 36700 | 36700 | 36700 | 36700 | 362 |
| 359 | 20230803 | 124200 | 29151498800 | 36700 | 36700 | 36700 | 36650 | 743 |
| 360 | 20230803 | 124100 | 29124255950 | 36650 | 36650 | 36700 | 36650 | 563 |
| 361 | 20230803 | 124000 | 29103610200 | 36650 | 36700 | 36750 | 36650 | 689 |
| 362 | 20230803 | 123900 | 29078321950 | 36700 | 36700 | 36750 | 36700 | 1103 |
| 363 | 20230803 | 123800 | 29037841100 | 36750 | 36700 | 36750 | 36700 | 438 |
| 364 | 20230803 | 123700 | 29021756850 | 36700 | 36700 | 36750 | 36700 | 2432 |
| 365 | 20230803 | 123600 | 28932500800 | 36750 | 36700 | 36750 | 36700 | 47 |
| 366 | 20230803 | 123500 | 28930773950 | 36750 | 36750 | 36750 | 36700 | 251 |
| 367 | 20230803 | 123400 | 28921550750 | 36700 | 36700 | 36750 | 36700 | 437 |
| 368 | 20230803 | 123300 | 28905512250 | 36700 | 36750 | 36750 | 36700 | 1457 |
| 369 | 20230803 | 123200 | 28851968400 | 36800 | 36800 | 36850 | 36750 | 636 |
| 370 | 20230803 | 123100 | 28828561600 | 36800 | 36850 | 36850 | 36800 | 1280 |
| 371 | 20230803 | 123000 | 28781449800 | 36850 | 36850 | 36900 | 36850 | 1230 |
| 372 | 20230803 | 122900 | 28736124250 | 36900 | 36900 | 36900 | 36850 | 1400 |
| 373 | 20230803 | 122800 | 28684515400 | 36900 | 36900 | 36900 | 36850 | 346 |
| 374 | 20230803 | 122700 | 28671754900 | 36900 | 36900 | 36900 | 36850 | 1034 |
| 375 | 20230803 | 122600 | 28633625850 | 36900 | 36900 | 36900 | 36900 | 1391 |
| 376 | 20230803 | 122500 | 28582297950 | 36900 | 36950 | 36950 | 36900 | 128 |
| 377 | 20230803 | 122400 | 28577572100 | 36950 | 36950 | 36950 | 36900 | 2031 |
| 378 | 20230803 | 122300 | 28502619300 | 36950 | 36900 | 36950 | 36900 | 437 |
| 379 | 20230803 | 122200 | 28486481750 | 36950 | 36950 | 36950 | 36950 | 492 |
| 380 | 20230803 | 122100 | 28468302350 | 36950 | 36900 | 36950 | 36900 | 550 |
| 381 | 20230803 | 122000 | 28447980150 | 36950 | 36900 | 36950 | 36900 | 539 |
| 382 | 20230803 | 121900 | 28428089550 | 36900 | 36900 | 36900 | 36850 | 190 |
| 383 | 20230803 | 121800 | 28421079150 | 36900 | 36850 | 36900 | 36850 | 132 |
| 384 | 20230803 | 121700 | 28416208650 | 36900 | 36900 | 36900 | 36900 | 50 |
| 385 | 20230803 | 121600 | 28414363650 | 36900 | 36900 | 36950 | 36900 | 942 |
| 386 | 20230803 | 121500 | 28379603700 | 36950 | 36850 | 36950 | 36800 | 984 |
| 387 | 20230803 | 121400 | 28343295150 | 36850 | 36900 | 36900 | 36850 | 2010 |
| 388 | 20230803 | 121300 | 28269225800 | 36900 | 36900 | 36900 | 36900 | 117 |
| 389 | 20230803 | 121200 | 28264908500 | 36850 | 36900 | 36950 | 36850 | 1414 |
| 390 | 20230803 | 121100 | 28212732150 | 36950 | 36900 | 36950 | 36850 | 3811 |
| 391 | 20230803 | 121000 | 28072259100 | 36900 | 36800 | 36900 | 36800 | 2504 |
| 392 | 20230803 | 120900 | 27979959900 | 36800 | 36900 | 36900 | 36800 | 1944 |
| 393 | 20230803 | 120800 | 27908324950 | 36850 | 36900 | 36900 | 36850 | 772 |
| 394 | 20230803 | 120700 | 27879838900 | 36900 | 36850 | 36900 | 36850 | 1373 |
| 395 | 20230803 | 120600 | 27829176100 | 36900 | 36850 | 36900 | 36850 | 329 |
| 396 | 20230803 | 120500 | 27817036300 | 36900 | 36900 | 36900 | 36850 | 430 |
| 397 | 20230803 | 120400 | 27801176750 | 36900 | 36900 | 36900 | 36850 | 617 |
| 398 | 20230803 | 120300 | 27778434500 | 36900 | 36850 | 36900 | 36800 | 1302 |
| 399 | 20230803 | 120200 | 27730455850 | 36850 | 36850 | 36850 | 36800 | 314 |
| 400 | 20230803 | 120100 | 27718885050 | 36800 | 36850 | 36850 | 36800 | 1465 |
| 401 | 20230803 | 120000 | 27664900450 | 36900 | 36900 | 36900 | 36850 | 316 |
| 402 | 20230803 | 115900 | 27653255050 | 36900 | 36900 | 36900 | 36850 | 2063 |
| 403 | 20230803 | 115800 | 27577138950 | 36900 | 36900 | 36900 | 36850 | 347 |
| 404 | 20230803 | 115700 | 27564344150 | 36900 | 36900 | 36900 | 36850 | 1061 |
| 405 | 20230803 | 115600 | 27525227800 | 36900 | 36900 | 36900 | 36900 | 194 |
| 406 | 20230803 | 115500 | 27518069200 | 36900 | 36800 | 36900 | 36800 | 1323 |
| 407 | 20230803 | 115400 | 27469306150 | 36850 | 36850 | 36850 | 36800 | 518 |
| 408 | 20230803 | 115300 | 27450219450 | 36850 | 36750 | 36850 | 36750 | 1150 |
| 409 | 20230803 | 115200 | 27407884450 | 36850 | 36800 | 36850 | 36750 | 746 |
| 410 | 20230803 | 115100 | 27380441600 | 36800 | 36800 | 36800 | 36750 | 432 |
| 411 | 20230803 | 115000 | 27364549550 | 36800 | 36700 | 36850 | 36700 | 4594 |
| 412 | 20230803 | 114900 | 27195739300 | 36700 | 36750 | 36750 | 36650 | 11273 |
| 413 | 20230803 | 114800 | 26781851600 | 36850 | 36850 | 36850 | 36750 | 1934 |
| 414 | 20230803 | 114700 | 26710664950 | 36850 | 36850 | 36850 | 36800 | 426 |
| 415 | 20230803 | 114600 | 26694970800 | 36800 | 36800 | 36850 | 36800 | 2376 |
| 416 | 20230803 | 114500 | 26607467100 | 36850 | 36850 | 36900 | 36800 | 697 |
| 417 | 20230803 | 114400 | 26581782800 | 36850 | 36850 | 36900 | 36850 | 403 |
| 418 | 20230803 | 114300 | 26566917850 | 36850 | 36900 | 36900 | 36850 | 1032 |
| 419 | 20230803 | 114200 | 26528877700 | 36900 | 36850 | 36900 | 36800 | 3738 |
| 420 | 20230803 | 114100 | 26391095100 | 36900 | 36850 | 36900 | 36850 | 949 |
| 421 | 20230803 | 114000 | 26356108800 | 36850 | 36800 | 36850 | 36800 | 331 |
| 422 | 20230803 | 113900 | 26343912100 | 36800 | 36800 | 36850 | 36800 | 2515 |
| 423 | 20230803 | 113800 | 26251350600 | 36850 | 36800 | 36850 | 36750 | 658 |
| 424 | 20230803 | 113700 | 26227125300 | 36800 | 36800 | 36850 | 36750 | 2952 |
| 425 | 20230803 | 113600 | 26118489250 | 36800 | 36900 | 36900 | 36750 | 1342 |
| 426 | 20230803 | 113500 | 26069086600 | 36900 | 36800 | 36900 | 36800 | 583 |
| 427 | 20230803 | 113400 | 26047619800 | 36800 | 36800 | 36900 | 36800 | 2101 |
| 428 | 20230803 | 113300 | 25970193500 | 36850 | 36900 | 36950 | 36800 | 3284 |
| 429 | 20230803 | 113200 | 25849299750 | 36900 | 36900 | 36950 | 36850 | 2462 |
| 430 | 20230803 | 113100 | 25758478200 | 36950 | 37000 | 37000 | 36950 | 706 |
| 431 | 20230803 | 113000 | 25732384000 | 37000 | 37000 | 37000 | 36950 | 4641 |
| 432 | 20230803 | 112900 | 25560823450 | 36950 | 36950 | 37000 | 36950 | 741 |
| 433 | 20230803 | 112800 | 25533420700 | 37000 | 37050 | 37050 | 36950 | 1588 |
| 434 | 20230803 | 112700 | 25474648700 | 37000 | 37050 | 37050 | 37000 | 1448 |
| 435 | 20230803 | 112600 | 25421020050 | 37050 | 37000 | 37050 | 37000 | 1887 |
| 436 | 20230803 | 112500 | 25351200000 | 37000 | 37000 | 37000 | 36950 | 1087 |
| 437 | 20230803 | 112400 | 25310989300 | 36950 | 36950 | 37000 | 36900 | 2232 |
| 438 | 20230803 | 112300 | 25228489150 | 36950 | 36950 | 36950 | 36900 | 465 |
| 439 | 20230803 | 112200 | 25211308000 | 36900 | 36900 | 36950 | 36900 | 606 |
| 440 | 20230803 | 112100 | 25188928950 | 36900 | 36900 | 36950 | 36850 | 1096 |
| 441 | 20230803 | 112000 | 25148486950 | 36850 | 36900 | 36900 | 36850 | 447 |
| 442 | 20230803 | 111900 | 25131993750 | 36900 | 36900 | 36900 | 36850 | 234 |
| 443 | 20230803 | 111800 | 25123359200 | 36900 | 36950 | 36950 | 36850 | 1298 |
| 444 | 20230803 | 111700 | 25075442700 | 37000 | 36900 | 37000 | 36900 | 2033 |
| 445 | 20230803 | 111600 | 25000333200 | 36900 | 37050 | 37050 | 36900 | 5271 |
| 446 | 20230803 | 111500 | 24805518800 | 37050 | 37000 | 37050 | 37000 | 391 |
| 447 | 20230803 | 111400 | 24791034100 | 37050 | 37000 | 37050 | 36950 | 1835 |
| 448 | 20230803 | 111300 | 24723118900 | 36950 | 37000 | 37000 | 36950 | 1980 |
| 449 | 20230803 | 111200 | 24649859750 | 37000 | 37000 | 37000 | 36950 | 3321 |
| 450 | 20230803 | 111100 | 24527130150 | 36950 | 36950 | 37000 | 36950 | 381 |
| 451 | 20230803 | 111000 | 24513033550 | 37000 | 37000 | 37050 | 36950 | 1828 |
| 452 | 20230803 | 110900 | 24445405950 | 37050 | 37000 | 37050 | 36950 | 1959 |
| 453 | 20230803 | 110800 | 24372930100 | 37000 | 37000 | 37000 | 36950 | 1418 |
| 454 | 20230803 | 110700 | 24320466200 | 36950 | 36950 | 37000 | 36900 | 2153 |
| 455 | 20230803 | 110600 | 24240919100 | 36950 | 36900 | 36950 | 36900 | 347 |
| 456 | 20230803 | 110500 | 24228099600 | 36950 | 36900 | 36950 | 36900 | 845 |
| 457 | 20230803 | 110400 | 24196909650 | 36850 | 36850 | 36900 | 36850 | 366 |
| 458 | 20230803 | 110300 | 24183411800 | 36850 | 36850 | 36900 | 36800 | 3447 |
| 459 | 20230803 | 110200 | 24056532500 | 36850 | 36900 | 36900 | 36850 | 975 |
| 460 | 20230803 | 110100 | 24020594200 | 36900 | 36800 | 36900 | 36800 | 1366 |
| 461 | 20230803 | 110000 | 23970274850 | 36800 | 36800 | 36850 | 36750 | 3138 |
| 462 | 20230803 | 105900 | 23854906550 | 36850 | 36850 | 36850 | 36750 | 3177 |
| 463 | 20230803 | 105800 | 23738107400 | 36850 | 36850 | 36900 | 36800 | 4749 |
| 464 | 20230803 | 105700 | 23563202050 | 36900 | 36900 | 36950 | 36850 | 4425 |
| 465 | 20230803 | 105600 | 23399921600 | 36950 | 37000 | 37000 | 36850 | 7905 |
| 466 | 20230803 | 105500 | 23108130250 | 36950 | 36950 | 37000 | 36950 | 349 |
| 467 | 20230803 | 105400 | 23095219600 | 36950 | 37000 | 37000 | 36950 | 638 |
| 468 | 20230803 | 105300 | 23071634750 | 37000 | 37000 | 37000 | 37000 | 854 |
| 469 | 20230803 | 105200 | 23040036750 | 37000 | 37000 | 37000 | 36950 | 2293 |
| 470 | 20230803 | 105100 | 22955201950 | 37050 | 37000 | 37050 | 37000 | 810 |
| 471 | 20230803 | 105000 | 22925220450 | 37000 | 37050 | 37050 | 37000 | 1656 |
| 472 | 20230803 | 104900 | 22863877800 | 37050 | 37000 | 37050 | 37000 | 636 |
| 473 | 20230803 | 104800 | 22840335850 | 37000 | 36950 | 37000 | 36900 | 4009 |
| 474 | 20230803 | 104700 | 22692124750 | 36950 | 36850 | 36950 | 36850 | 1578 |
| 475 | 20230803 | 104600 | 22633882700 | 36850 | 36950 | 37000 | 36850 | 3360 |
| 476 | 20230803 | 104500 | 22509836300 | 37000 | 37000 | 37050 | 36950 | 683 |
| 477 | 20230803 | 104400 | 22484568600 | 37000 | 37000 | 37050 | 36950 | 2080 |
| 478 | 20230803 | 104300 | 22407604750 | 37000 | 37000 | 37000 | 36950 | 821 |
| 479 | 20230803 | 104200 | 22377259150 | 37000 | 37000 | 37050 | 37000 | 799 |
| 480 | 20230803 | 104100 | 22347691350 | 37000 | 37050 | 37050 | 37000 | 1689 |
| 481 | 20230803 | 104000 | 22285194950 | 37000 | 37000 | 37050 | 36950 | 1776 |
| 482 | 20230803 | 103900 | 22219465350 | 37000 | 36900 | 37000 | 36850 | 3066 |
| 483 | 20230803 | 103800 | 22106332750 | 36900 | 36950 | 36950 | 36900 | 923 |
| 484 | 20230803 | 103700 | 22072258550 | 36950 | 36950 | 36950 | 36850 | 5308 |
| 485 | 20230803 | 103600 | 21876463200 | 36950 | 36900 | 37000 | 36900 | 2310 |
| 486 | 20230803 | 103500 | 21791115300 | 36900 | 37000 | 37000 | 36900 | 4331 |
| 487 | 20230803 | 103400 | 21631077900 | 36950 | 37050 | 37050 | 36950 | 2511 |
| 488 | 20230803 | 103300 | 21538167200 | 37050 | 37050 | 37100 | 37000 | 1631 |
| 489 | 20230803 | 103200 | 21477749300 | 37050 | 37150 | 37150 | 37050 | 1129 |
| 490 | 20230803 | 103100 | 21435876800 | 37150 | 37100 | 37150 | 37050 | 1987 |
| 491 | 20230803 | 103000 | 21362132600 | 37150 | 37100 | 37200 | 37100 | 1562 |
| 492 | 20230803 | 102900 | 21304118250 | 37100 | 37100 | 37150 | 37050 | 1175 |
| 493 | 20230803 | 102800 | 21260523150 | 37100 | 37100 | 37150 | 37050 | 614 |
| 494 | 20230803 | 102700 | 21237745750 | 37100 | 37200 | 37200 | 37000 | 7128 |
| 495 | 20230803 | 102600 | 20973350350 | 37200 | 37200 | 37200 | 37150 | 1114 |
| 496 | 20230803 | 102500 | 20931944400 | 37100 | 37150 | 37200 | 37100 | 2037 |
| 497 | 20230803 | 102400 | 20856255200 | 37150 | 37200 | 37200 | 37150 | 2512 |
| 498 | 20230803 | 102300 | 20762898600 | 37200 | 37150 | 37200 | 37100 | 2414 |
| 499 | 20230803 | 102200 | 20673212050 | 37200 | 37300 | 37300 | 37150 | 3034 |
| 500 | 20230803 | 102100 | 20560345650 | 37300 | 37300 | 37300 | 37250 | 762 |
| 501 | 20230803 | 102000 | 20531924850 | 37300 | 37350 | 37400 | 37250 | 2710 |
| 502 | 20230803 | 101900 | 20430729450 | 37350 | 37250 | 37350 | 37200 | 1972 |
| 503 | 20230803 | 101800 | 20357249600 | 37250 | 37200 | 37250 | 37200 | 692 |
| 504 | 20230803 | 101700 | 20331488600 | 37200 | 37150 | 37250 | 37150 | 862 |
| 505 | 20230803 | 101600 | 20299419400 | 37200 | 37150 | 37200 | 37100 | 1032 |
| 506 | 20230803 | 101500 | 20261072700 | 37150 | 37100 | 37150 | 37100 | 534 |
| 507 | 20230803 | 101400 | 20241247800 | 37150 | 37100 | 37150 | 37050 | 1075 |
| 508 | 20230803 | 101300 | 20201360850 | 37150 | 37150 | 37150 | 37000 | 6071 |
| 509 | 20230803 | 101200 | 19976232100 | 37150 | 37200 | 37200 | 37150 | 651 |
| 510 | 20230803 | 101100 | 19952021100 | 37200 | 37200 | 37200 | 37150 | 784 |
| 511 | 20230803 | 101000 | 19922868000 | 37150 | 37050 | 37200 | 37050 | 2598 |
| 512 | 20230803 | 100900 | 19826411750 | 37050 | 37100 | 37150 | 37050 | 2839 |
| 513 | 20230803 | 100800 | 19721153050 | 37050 | 37050 | 37050 | 36950 | 3177 |
| 514 | 20230803 | 100700 | 19603608350 | 37000 | 37200 | 37250 | 37000 | 6294 |
| 515 | 20230803 | 100600 | 19370025450 | 37200 | 37300 | 37300 | 37150 | 10243 |
| 516 | 20230803 | 100500 | 18988783150 | 37300 | 37450 | 37500 | 37300 | 5470 |
| 517 | 20230803 | 100400 | 18784241050 | 37450 | 37550 | 37550 | 37450 | 5789 |
| 518 | 20230803 | 100300 | 18567064500 | 37550 | 37650 | 37650 | 37500 | 8385 |
| 519 | 20230803 | 100200 | 18251761050 | 37650 | 37600 | 37700 | 37600 | 14865 |
| 520 | 20230803 | 100100 | 17691900850 | 37650 | 37600 | 37650 | 37600 | 5274 |
| 521 | 20230803 | 100000 | 17493558250 | 37600 | 37550 | 37650 | 37550 | 7450 |
| 522 | 20230803 | 095900 | 17213410200 | 37500 | 37550 | 37600 | 37500 | 4408 |
| 523 | 20230803 | 095800 | 17047916100 | 37600 | 37600 | 37650 | 37500 | 5792 |
| 524 | 20230803 | 095700 | 16830305200 | 37600 | 37600 | 37700 | 37550 | 14317 |
| 525 | 20230803 | 095600 | 16291729000 | 37600 | 37400 | 37700 | 37400 | 38550 |
| 526 | 20230803 | 095500 | 14844868350 | 37400 | 37400 | 37450 | 37300 | 7250 |
| 527 | 20230803 | 095400 | 14573772500 | 37400 | 37450 | 37500 | 37400 | 6453 |
| 528 | 20230803 | 095300 | 14331951600 | 37450 | 37350 | 37450 | 37300 | 22691 |
| 529 | 20230803 | 095200 | 13483501750 | 37350 | 37350 | 37350 | 37300 | 4770 |
| 530 | 20230803 | 095100 | 13305418150 | 37350 | 37300 | 37350 | 37250 | 7274 |
| 531 | 20230803 | 095000 | 13034113000 | 37300 | 37200 | 37300 | 37150 | 5003 |
| 532 | 20230803 | 094900 | 12847864000 | 37200 | 37200 | 37250 | 37100 | 1335 |
| 533 | 20230803 | 094800 | 12798242800 | 37200 | 37300 | 37300 | 37000 | 11303 |
| 534 | 20230803 | 094700 | 12377688850 | 37300 | 37250 | 37300 | 37200 | 4328 |
| 535 | 20230803 | 094600 | 12216490550 | 37250 | 37150 | 37250 | 37100 | 3034 |
| 536 | 20230803 | 094500 | 12103687350 | 37150 | 37050 | 37150 | 37050 | 2015 |
| 537 | 20230803 | 094400 | 12028962500 | 37100 | 37100 | 37100 | 37050 | 3531 |
| 538 | 20230803 | 094300 | 11897966750 | 37100 | 37100 | 37150 | 37050 | 2781 |
| 539 | 20230803 | 094200 | 11794772350 | 37050 | 37150 | 37150 | 37000 | 4682 |
| 540 | 20230803 | 094100 | 11620983600 | 37150 | 37150 | 37150 | 37000 | 2291 |
| 541 | 20230803 | 094000 | 11536022300 | 37200 | 37150 | 37250 | 37100 | 6758 |
| 542 | 20230803 | 093900 | 11284414450 | 37150 | 37250 | 37250 | 37050 | 4992 |
| 543 | 20230803 | 093800 | 11098928850 | 37250 | 37300 | 37300 | 37250 | 21887 |
| 544 | 20230803 | 093700 | 10283471250 | 37300 | 37200 | 37350 | 37150 | 19868 |
| 545 | 20230803 | 093600 | 9542765200 | 37200 | 37000 | 37200 | 36950 | 18965 |
| 546 | 20230803 | 093500 | 8839295900 | 37000 | 36800 | 37000 | 36800 | 27552 |
| 547 | 20230803 | 093400 | 7821029000 | 36800 | 36700 | 36850 | 36700 | 6797 |
| 548 | 20230803 | 093300 | 7571006050 | 36700 | 36800 | 36800 | 36700 | 3551 |
| 549 | 20230803 | 093200 | 7440387800 | 36800 | 36800 | 36800 | 36700 | 3940 |
| 550 | 20230803 | 093100 | 7295564950 | 36800 | 36850 | 36950 | 36800 | 16837 |
| 551 | 20230803 | 093000 | 6674567550 | 36850 | 36850 | 36850 | 36800 | 3733 |
| 552 | 20230803 | 092900 | 6537048700 | 36800 | 36800 | 36850 | 36800 | 5825 |
| 553 | 20230803 | 092800 | 6322562300 | 36800 | 36750 | 36850 | 36750 | 6805 |
| 554 | 20230803 | 092700 | 6072144600 | 36750 | 36750 | 36800 | 36700 | 6586 |
| 555 | 20230803 | 092600 | 5830098600 | 36750 | 36650 | 36750 | 36650 | 1854 |
| 556 | 20230803 | 092500 | 5762016000 | 36700 | 36650 | 36800 | 36650 | 7495 |
| 557 | 20230803 | 092400 | 5486743300 | 36650 | 36650 | 36750 | 36600 | 3667 |
| 558 | 20230803 | 092300 | 5352262700 | 36650 | 36750 | 36800 | 36600 | 13810 |
| 559 | 20230803 | 092200 | 4845074150 | 36750 | 36700 | 36750 | 36650 | 9366 |
| 560 | 20230803 | 092100 | 4501343400 | 36650 | 36650 | 36700 | 36650 | 867 |
| 561 | 20230803 | 092000 | 4469552750 | 36650 | 36550 | 36650 | 36550 | 4601 |
| 562 | 20230803 | 091900 | 4301033900 | 36550 | 36400 | 36550 | 36400 | 4327 |
| 563 | 20230803 | 091800 | 4143160300 | 36450 | 36350 | 36450 | 36350 | 1192 |
| 564 | 20230803 | 091700 | 4099779800 | 36400 | 36350 | 36400 | 36300 | 4304 |
| 565 | 20230803 | 091600 | 3943343500 | 36300 | 36250 | 36350 | 36200 | 3594 |
| 566 | 20230803 | 091500 | 3812900700 | 36200 | 36250 | 36300 | 36200 | 2882 |
| 567 | 20230803 | 091400 | 3708408000 | 36300 | 36550 | 36600 | 36250 | 8157 |
| 568 | 20230803 | 091300 | 3411468150 | 36550 | 36750 | 36750 | 36550 | 10674 |
| 569 | 20230803 | 091200 | 3019967150 | 36700 | 36700 | 36750 | 36650 | 6822 |
| 570 | 20230803 | 091100 | 2769645150 | 36650 | 36700 | 36700 | 36650 | 3251 |
| 571 | 20230803 | 091000 | 2650418450 | 36700 | 36600 | 36750 | 36550 | 6837 |
| 572 | 20230803 | 090900 | 2399747150 | 36600 | 36650 | 36650 | 36500 | 8346 |
| 573 | 20230803 | 090800 | 2094534350 | 36650 | 36650 | 36750 | 36650 | 10595 |
| 574 | 20230803 | 090700 | 1705648350 | 36650 | 36400 | 36650 | 36400 | 4298 |
| 575 | 20230803 | 090600 | 1548578450 | 36450 | 36350 | 36650 | 36350 | 14976 |
| 576 | 20230803 | 090500 | 1001908850 | 36350 | 36450 | 36450 | 36250 | 5706 |
| 577 | 20230803 | 090400 | 794420750 | 36450 | 36250 | 36450 | 36200 | 5757 |
| 578 | 20230803 | 090300 | 585209550 | 36250 | 36050 | 36250 | 36000 | 3859 |
| 579 | 20230803 | 090200 | 445754550 | 36050 | 35850 | 36100 | 35850 | 2986 |
| 580 | 20230803 | 090100 | 338284150 | 35950 | 35950 | 36000 | 35800 | 5105 |
| 581 | 20230803 | 090000 | 155032650 | 36000 | 36200 | 36200 | 36000 | 4285 |