31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 3 | 20230803 | 183200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230803 | 183100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230803 | 183000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230803 | 182900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230803 | 182800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230803 | 182700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230803 | 182600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230803 | 182500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230803 | 182400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230803 | 182300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230803 | 182200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230803 | 182100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230803 | 182000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230803 | 181900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230803 | 181800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230803 | 181700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230803 | 181600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230803 | 181500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230803 | 181400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230803 | 181300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230803 | 181200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230803 | 181100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230803 | 181000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230803 | 180900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230803 | 180800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230803 | 180700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230803 | 180600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230803 | 180500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230803 | 180400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230803 | 180300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 33 | 20230803 | 180200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230803 | 180100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230803 | 180000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230803 | 175900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230803 | 175800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230803 | 175700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230803 | 175600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230803 | 175500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230803 | 175400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230803 | 175300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230803 | 175200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230803 | 175100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230803 | 175000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230803 | 174900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230803 | 174800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230803 | 174700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230803 | 174600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230803 | 174500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230803 | 174400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230803 | 174300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230803 | 174200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230803 | 174100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230803 | 174000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230803 | 173900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230803 | 173800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230803 | 173700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230803 | 173600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230803 | 173500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230803 | 173400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230803 | 173300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 63 | 20230803 | 173200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230803 | 173100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230803 | 173000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230803 | 172900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230803 | 172800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230803 | 172700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230803 | 172600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230803 | 172500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230803 | 172400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230803 | 172300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230803 | 172200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230803 | 172100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230803 | 172000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230803 | 171900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230803 | 171800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230803 | 171700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230803 | 171600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230803 | 171500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230803 | 171400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230803 | 171300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230803 | 171200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230803 | 171100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230803 | 171000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230803 | 170900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230803 | 170800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230803 | 170700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230803 | 170600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230803 | 170500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230803 | 170400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230803 | 170300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 93 | 20230803 | 170200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230803 | 170100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230803 | 170000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230803 | 165900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230803 | 165800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230803 | 165700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230803 | 165600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230803 | 165500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230803 | 165400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230803 | 165300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230803 | 165200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230803 | 165100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230803 | 165000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230803 | 164900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230803 | 164800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230803 | 164700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230803 | 164600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230803 | 164500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230803 | 164400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230803 | 164300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230803 | 164200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230803 | 164100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230803 | 164000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230803 | 163900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230803 | 163800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230803 | 163700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230803 | 163600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230803 | 163500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230803 | 163400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230803 | 163300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 123 | 20230803 | 163200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230803 | 163100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230803 | 163000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230803 | 162900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230803 | 162800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230803 | 162700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230803 | 162600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230803 | 162500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230803 | 162400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230803 | 162300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230803 | 162200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230803 | 162100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230803 | 162000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230803 | 161900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230803 | 161800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230803 | 161700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230803 | 161600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230803 | 161500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230803 | 161400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230803 | 161300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230803 | 161200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230803 | 161100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230803 | 161000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230803 | 160900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230803 | 160800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230803 | 160700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230803 | 160600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230803 | 160500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230803 | 160400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230803 | 160300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 153 | 20230803 | 160200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230803 | 160100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230803 | 160000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230803 | 155900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230803 | 155800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230803 | 155700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230803 | 155600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230803 | 155500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230803 | 155400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230803 | 155300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230803 | 155200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230803 | 155100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230803 | 155000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230803 | 154900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230803 | 154800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230803 | 154700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230803 | 154600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230803 | 154500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230803 | 154400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230803 | 154300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230803 | 154200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230803 | 154100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230803 | 154000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230803 | 153900 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230803 | 153800 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230803 | 153700 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230803 | 153600 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230803 | 153500 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230803 | 153400 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230803 | 153300 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 183 | 20230803 | 153200 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230803 | 153100 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230803 | 153000 | 7835292450 | 28850 | 28850 | 28850 | 28850 | 22875 |
| 186 | 20230803 | 152900 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230803 | 152800 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230803 | 152700 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230803 | 152600 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230803 | 152500 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230803 | 152400 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230803 | 152300 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230803 | 152200 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230803 | 152100 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230803 | 152000 | 7175348700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230803 | 151900 | 7175348700 | 28900 | 28900 | 28950 | 28900 | 363 |
| 197 | 20230803 | 151800 | 7164856700 | 28900 | 28850 | 29000 | 28850 | 1585 |
| 198 | 20230803 | 151700 | 7119029450 | 28900 | 28900 | 28900 | 28850 | 777 |
| 199 | 20230803 | 151600 | 7096590750 | 28850 | 28850 | 28900 | 28850 | 161 |
| 200 | 20230803 | 151500 | 7091940800 | 28900 | 28850 | 28900 | 28850 | 310 |
| 201 | 20230803 | 151400 | 7082993650 | 28900 | 28900 | 28900 | 28850 | 339 |
| 202 | 20230803 | 151300 | 7073201300 | 28900 | 28900 | 28900 | 28850 | 444 |
| 203 | 20230803 | 151200 | 7060380150 | 28900 | 28900 | 28900 | 28850 | 207 |
| 204 | 20230803 | 151100 | 7054400900 | 28900 | 28900 | 28900 | 28850 | 354 |
| 205 | 20230803 | 151000 | 7044173500 | 28900 | 28900 | 28900 | 28850 | 266 |
| 206 | 20230803 | 150900 | 7036488000 | 28900 | 28900 | 28900 | 28850 | 109 |
| 207 | 20230803 | 150800 | 7033339800 | 28850 | 28850 | 28900 | 28850 | 245 |
| 208 | 20230803 | 150700 | 7026259750 | 28900 | 28950 | 28950 | 28850 | 3335 |
| 209 | 20230803 | 150600 | 6929886950 | 28950 | 28900 | 28950 | 28900 | 198 |
| 210 | 20230803 | 150500 | 6924155050 | 28950 | 28950 | 28950 | 28900 | 223 |
| 211 | 20230803 | 150400 | 6917701900 | 28950 | 28900 | 28950 | 28900 | 184 |
| 212 | 20230803 | 150300 | 6912380850 | 28900 | 28950 | 28950 | 28900 | 186 |
| 213 | 20230803 | 150200 | 6906996650 | 28900 | 28950 | 28950 | 28900 | 118 |
| 214 | 20230803 | 150100 | 6903580800 | 28900 | 28950 | 28950 | 28900 | 253 |
| 215 | 20230803 | 150000 | 6896258300 | 28950 | 29000 | 29000 | 28950 | 698 |
| 216 | 20230803 | 145900 | 6876033200 | 29000 | 28950 | 29000 | 28900 | 1037 |
| 217 | 20230803 | 145800 | 6846010200 | 28950 | 28950 | 28950 | 28900 | 278 |
| 218 | 20230803 | 145700 | 6837962850 | 28950 | 28950 | 28950 | 28900 | 363 |
| 219 | 20230803 | 145600 | 6827456900 | 28900 | 28900 | 28950 | 28900 | 295 |
| 220 | 20230803 | 145500 | 6818918750 | 28950 | 29000 | 29000 | 28900 | 982 |
| 221 | 20230803 | 145400 | 6790477550 | 28950 | 28950 | 29000 | 28950 | 358 |
| 222 | 20230803 | 145300 | 6780100400 | 28950 | 28900 | 28950 | 28900 | 459 |
| 223 | 20230803 | 145200 | 6766814600 | 28900 | 28900 | 28950 | 28850 | 1439 |
| 224 | 20230803 | 145100 | 6725225000 | 28850 | 28850 | 28900 | 28850 | 394 |
| 225 | 20230803 | 145000 | 6713841150 | 28900 | 28950 | 28950 | 28850 | 1143 |
| 226 | 20230803 | 144900 | 6680821650 | 28900 | 28950 | 28950 | 28900 | 252 |
| 227 | 20230803 | 144800 | 6673528350 | 28900 | 28900 | 28900 | 28850 | 893 |
| 228 | 20230803 | 144700 | 6647731750 | 28900 | 28900 | 28900 | 28850 | 278 |
| 229 | 20230803 | 144600 | 6639700350 | 28900 | 28850 | 28900 | 28800 | 1232 |
| 230 | 20230803 | 144500 | 6604160250 | 28850 | 28850 | 28850 | 28800 | 565 |
| 231 | 20230803 | 144400 | 6587873750 | 28850 | 28850 | 28850 | 28800 | 546 |
| 232 | 20230803 | 144300 | 6572133150 | 28800 | 28850 | 28850 | 28800 | 555 |
| 233 | 20230803 | 144200 | 6556123200 | 28850 | 28850 | 28850 | 28800 | 548 |
| 234 | 20230803 | 144100 | 6540324500 | 28800 | 28900 | 28900 | 28800 | 1678 |
| 235 | 20230803 | 144000 | 6491906400 | 28900 | 28900 | 28900 | 28850 | 407 |
| 236 | 20230803 | 143900 | 6480145150 | 28900 | 28900 | 28900 | 28850 | 566 |
| 237 | 20230803 | 143800 | 6463800300 | 28900 | 28900 | 28900 | 28850 | 680 |
| 238 | 20230803 | 143700 | 6444151400 | 28900 | 28900 | 28900 | 28850 | 821 |
| 239 | 20230803 | 143600 | 6420440700 | 28850 | 28950 | 28950 | 28850 | 409 |
| 240 | 20230803 | 143500 | 6408614800 | 28950 | 28950 | 28950 | 28900 | 646 |
| 241 | 20230803 | 143400 | 6389923350 | 28900 | 28850 | 28950 | 28800 | 3325 |
| 242 | 20230803 | 143300 | 6293906850 | 28900 | 28900 | 28900 | 28850 | 364 |
| 243 | 20230803 | 143200 | 6283389250 | 28900 | 28850 | 28900 | 28850 | 568 |
| 244 | 20230803 | 143100 | 6266985400 | 28900 | 28900 | 28950 | 28850 | 906 |
| 245 | 20230803 | 143000 | 6240793050 | 28900 | 28900 | 28900 | 28850 | 516 |
| 246 | 20230803 | 142900 | 6225890750 | 28850 | 28900 | 28900 | 28850 | 505 |
| 247 | 20230803 | 142800 | 6211297600 | 28900 | 28900 | 28900 | 28850 | 618 |
| 248 | 20230803 | 142700 | 6193448400 | 28850 | 28900 | 28900 | 28850 | 563 |
| 249 | 20230803 | 142600 | 6177178600 | 28900 | 28900 | 28900 | 28850 | 663 |
| 250 | 20230803 | 142500 | 6158031350 | 28850 | 28900 | 28900 | 28850 | 950 |
| 251 | 20230803 | 142400 | 6130606550 | 28900 | 28950 | 28950 | 28850 | 856 |
| 252 | 20230803 | 142300 | 6105862650 | 28950 | 28950 | 28950 | 28900 | 1154 |
| 253 | 20230803 | 142200 | 6072495350 | 28950 | 28950 | 28950 | 28850 | 798 |
| 254 | 20230803 | 142100 | 6049421900 | 28850 | 28900 | 28950 | 28850 | 1061 |
| 255 | 20230803 | 142000 | 6018769850 | 28900 | 28900 | 28900 | 28850 | 423 |
| 256 | 20230803 | 141900 | 6006547300 | 28900 | 28900 | 28900 | 28850 | 528 |
| 257 | 20230803 | 141800 | 5991304100 | 28900 | 28900 | 28900 | 28850 | 564 |
| 258 | 20230803 | 141700 | 5975014650 | 28900 | 28900 | 28900 | 28850 | 302 |
| 259 | 20230803 | 141600 | 5966293100 | 28900 | 28900 | 28900 | 28850 | 357 |
| 260 | 20230803 | 141500 | 5955987000 | 28900 | 28900 | 28900 | 28850 | 364 |
| 261 | 20230803 | 141400 | 5945468650 | 28900 | 28900 | 28900 | 28850 | 369 |
| 262 | 20230803 | 141300 | 5934815100 | 28900 | 28900 | 28900 | 28850 | 245 |
| 263 | 20230803 | 141200 | 5927736100 | 28900 | 28900 | 28900 | 28850 | 503 |
| 264 | 20230803 | 141100 | 5913209750 | 28900 | 28900 | 28900 | 28850 | 300 |
| 265 | 20230803 | 141000 | 5904540050 | 28850 | 28900 | 28900 | 28800 | 3298 |
| 266 | 20230803 | 140900 | 5809422200 | 28900 | 28900 | 28900 | 28850 | 1804 |
| 267 | 20230803 | 140800 | 5757297650 | 28900 | 28900 | 28900 | 28850 | 382 |
| 268 | 20230803 | 140700 | 5746263600 | 28900 | 28900 | 28900 | 28850 | 352 |
| 269 | 20230803 | 140600 | 5736101150 | 28900 | 28850 | 28900 | 28850 | 260 |
| 270 | 20230803 | 140500 | 5728591050 | 28900 | 28900 | 28900 | 28850 | 344 |
| 271 | 20230803 | 140400 | 5718659050 | 28900 | 28950 | 28950 | 28850 | 1832 |
| 272 | 20230803 | 140300 | 5665705950 | 28950 | 28950 | 28950 | 28900 | 286 |
| 273 | 20230803 | 140200 | 5657435600 | 28950 | 28950 | 28950 | 28900 | 404 |
| 274 | 20230803 | 140100 | 5645750850 | 28950 | 28950 | 28950 | 28900 | 470 |
| 275 | 20230803 | 140000 | 5632145050 | 28900 | 28950 | 28950 | 28900 | 382 |
| 276 | 20230803 | 135900 | 5621097250 | 28950 | 28950 | 28950 | 28900 | 277 |
| 277 | 20230803 | 135800 | 5613079350 | 28900 | 28900 | 28950 | 28900 | 1520 |
| 278 | 20230803 | 135700 | 5569142000 | 28900 | 28900 | 28950 | 28850 | 1696 |
| 279 | 20230803 | 135600 | 5520115300 | 28950 | 28950 | 28950 | 28900 | 397 |
| 280 | 20230803 | 135500 | 5508635000 | 28900 | 28900 | 28950 | 28900 | 478 |
| 281 | 20230803 | 135400 | 5494813850 | 28950 | 28900 | 28950 | 28900 | 1303 |
| 282 | 20230803 | 135300 | 5457142300 | 28900 | 28900 | 28900 | 28850 | 652 |
| 283 | 20230803 | 135200 | 5438309800 | 28900 | 28850 | 28900 | 28850 | 2283 |
| 284 | 20230803 | 135100 | 5372437950 | 28850 | 28850 | 28850 | 28800 | 492 |
| 285 | 20230803 | 135000 | 5358254800 | 28800 | 28800 | 28850 | 28800 | 1008 |
| 286 | 20230803 | 134900 | 5329211700 | 28850 | 28850 | 28850 | 28800 | 1075 |
| 287 | 20230803 | 134800 | 5298246200 | 28850 | 28900 | 28900 | 28800 | 906 |
| 288 | 20230803 | 134700 | 5272102600 | 28850 | 28850 | 28900 | 28850 | 445 |
| 289 | 20230803 | 134600 | 5259251650 | 28900 | 28900 | 28900 | 28850 | 380 |
| 290 | 20230803 | 134500 | 5248279050 | 28900 | 28900 | 28900 | 28850 | 288 |
| 291 | 20230803 | 134400 | 5239958700 | 28900 | 28900 | 28900 | 28850 | 577 |
| 292 | 20230803 | 134300 | 5223293000 | 28900 | 28900 | 28900 | 28850 | 111 |
| 293 | 20230803 | 134200 | 5220086150 | 28850 | 28850 | 28900 | 28850 | 503 |
| 294 | 20230803 | 134100 | 5205569050 | 28900 | 28850 | 28900 | 28850 | 409 |
| 295 | 20230803 | 134000 | 5193769150 | 28850 | 28850 | 28850 | 28800 | 462 |
| 296 | 20230803 | 133900 | 5180452350 | 28850 | 28850 | 28850 | 28800 | 254 |
| 297 | 20230803 | 133800 | 5173124500 | 28850 | 28850 | 28850 | 28800 | 463 |
| 298 | 20230803 | 133700 | 5159776350 | 28850 | 28850 | 28850 | 28800 | 525 |
| 299 | 20230803 | 133600 | 5144640350 | 28850 | 28800 | 28850 | 28800 | 223 |
| 300 | 20230803 | 133500 | 5138214100 | 28800 | 28800 | 28800 | 28750 | 572 |
| 301 | 20230803 | 133400 | 5121760550 | 28800 | 28800 | 28800 | 28800 | 269 |
| 302 | 20230803 | 133300 | 5114013350 | 28800 | 28800 | 28800 | 28750 | 3365 |
| 303 | 20230803 | 133200 | 5017265400 | 28800 | 28800 | 28850 | 28750 | 451 |
| 304 | 20230803 | 133100 | 5004276950 | 28750 | 28800 | 28850 | 28750 | 1610 |
| 305 | 20230803 | 133000 | 4957900600 | 28850 | 28800 | 28850 | 28800 | 514 |
| 306 | 20230803 | 132900 | 4943081100 | 28800 | 28850 | 28850 | 28800 | 60 |
| 307 | 20230803 | 132800 | 4941351100 | 28850 | 28850 | 28850 | 28800 | 482 |
| 308 | 20230803 | 132700 | 4927454900 | 28850 | 28850 | 28850 | 28800 | 394 |
| 309 | 20230803 | 132600 | 4916099700 | 28800 | 28850 | 28850 | 28800 | 255 |
| 310 | 20230803 | 132500 | 4908753050 | 28850 | 28850 | 28850 | 28850 | 156 |
| 311 | 20230803 | 132400 | 4904252450 | 28850 | 28850 | 28850 | 28800 | 313 |
| 312 | 20230803 | 132300 | 4895232700 | 28850 | 28800 | 28850 | 28800 | 163 |
| 313 | 20230803 | 132200 | 4890530300 | 28750 | 28800 | 28800 | 28750 | 912 |
| 314 | 20230803 | 132100 | 4864274050 | 28750 | 28800 | 28800 | 28750 | 721 |
| 315 | 20230803 | 132000 | 4843511950 | 28850 | 28850 | 28850 | 28850 | 138 |
| 316 | 20230803 | 131900 | 4839530650 | 28850 | 28850 | 28850 | 28800 | 432 |
| 317 | 20230803 | 131800 | 4827077700 | 28850 | 28850 | 28850 | 28850 | 67 |
| 318 | 20230803 | 131700 | 4825144750 | 28850 | 28850 | 28850 | 28800 | 434 |
| 319 | 20230803 | 131600 | 4812633400 | 28850 | 28800 | 28850 | 28750 | 508 |
| 320 | 20230803 | 131500 | 4798008750 | 28800 | 28800 | 28800 | 28750 | 264 |
| 321 | 20230803 | 131400 | 4790415550 | 28800 | 28800 | 28800 | 28750 | 346 |
| 322 | 20230803 | 131300 | 4780460250 | 28800 | 28800 | 28800 | 28750 | 190 |
| 323 | 20230803 | 131200 | 4774989000 | 28800 | 28800 | 28800 | 28750 | 268 |
| 324 | 20230803 | 131100 | 4767280200 | 28800 | 28800 | 28800 | 28700 | 908 |
| 325 | 20230803 | 131000 | 4741176000 | 28800 | 28800 | 28800 | 28750 | 474 |
| 326 | 20230803 | 130900 | 4727534350 | 28800 | 28750 | 28800 | 28750 | 527 |
| 327 | 20230803 | 130800 | 4712381800 | 28750 | 28750 | 28750 | 28700 | 469 |
| 328 | 20230803 | 130700 | 4698908300 | 28750 | 28700 | 28750 | 28700 | 305 |
| 329 | 20230803 | 130600 | 4690141350 | 28750 | 28750 | 28750 | 28700 | 323 |
| 330 | 20230803 | 130500 | 4680864650 | 28750 | 28800 | 28800 | 28700 | 989 |
| 331 | 20230803 | 130400 | 4652427050 | 28800 | 28800 | 28800 | 28800 | 81 |
| 332 | 20230803 | 130300 | 4650094250 | 28800 | 28750 | 28800 | 28750 | 278 |
| 333 | 20230803 | 130200 | 4642098100 | 28800 | 28800 | 28800 | 28800 | 259 |
| 334 | 20230803 | 130100 | 4634638900 | 28800 | 28800 | 28800 | 28750 | 296 |
| 335 | 20230803 | 130000 | 4626123650 | 28800 | 28800 | 28800 | 28750 | 108 |
| 336 | 20230803 | 125900 | 4623014000 | 28800 | 28800 | 28800 | 28750 | 595 |
| 337 | 20230803 | 125800 | 4605889200 | 28800 | 28800 | 28800 | 28750 | 307 |
| 338 | 20230803 | 125700 | 4597057000 | 28800 | 28750 | 28800 | 28750 | 1909 |
| 339 | 20230803 | 125600 | 4542171100 | 28700 | 28750 | 28750 | 28700 | 517 |
| 340 | 20230803 | 125500 | 4527318850 | 28750 | 28700 | 28750 | 28700 | 448 |
| 341 | 20230803 | 125400 | 4514455800 | 28700 | 28700 | 28750 | 28700 | 594 |
| 342 | 20230803 | 125300 | 4497400100 | 28750 | 28750 | 28800 | 28700 | 502 |
| 343 | 20230803 | 125200 | 4482963500 | 28750 | 28800 | 28800 | 28750 | 314 |
| 344 | 20230803 | 125100 | 4473933300 | 28750 | 28700 | 28800 | 28700 | 2427 |
| 345 | 20230803 | 125000 | 4404155200 | 28650 | 28700 | 28750 | 28650 | 321 |
| 346 | 20230803 | 124900 | 4394951250 | 28750 | 28750 | 28750 | 28650 | 431 |
| 347 | 20230803 | 124800 | 4382577150 | 28750 | 28700 | 28750 | 28700 | 474 |
| 348 | 20230803 | 124700 | 4368956850 | 28750 | 28700 | 28750 | 28700 | 311 |
| 349 | 20230803 | 124600 | 4360027150 | 28700 | 28750 | 28750 | 28700 | 157 |
| 350 | 20230803 | 124500 | 4355520500 | 28700 | 28750 | 28750 | 28650 | 568 |
| 351 | 20230803 | 124400 | 4339212550 | 28700 | 28700 | 28750 | 28650 | 110 |
| 352 | 20230803 | 124300 | 4336055050 | 28700 | 28700 | 28750 | 28650 | 510 |
| 353 | 20230803 | 124200 | 4321426300 | 28700 | 28700 | 28750 | 28650 | 514 |
| 354 | 20230803 | 124100 | 4306672100 | 28650 | 28750 | 28750 | 28650 | 305 |
| 355 | 20230803 | 124000 | 4297915650 | 28700 | 28750 | 28750 | 28700 | 292 |
| 356 | 20230803 | 123900 | 4289530750 | 28700 | 28700 | 28750 | 28700 | 332 |
| 357 | 20230803 | 123800 | 4280001700 | 28650 | 28700 | 28700 | 28650 | 247 |
| 358 | 20230803 | 123700 | 4272923100 | 28700 | 28650 | 28750 | 28650 | 490 |
| 359 | 20230803 | 123600 | 4258861200 | 28700 | 28700 | 28700 | 28650 | 355 |
| 360 | 20230803 | 123500 | 4248682950 | 28700 | 28650 | 28700 | 28650 | 304 |
| 361 | 20230803 | 123400 | 4239967500 | 28700 | 28700 | 28700 | 28650 | 371 |
| 362 | 20230803 | 123300 | 4229319950 | 28700 | 28750 | 28750 | 28650 | 2015 |
| 363 | 20230803 | 123200 | 4171490350 | 28750 | 28750 | 28750 | 28700 | 217 |
| 364 | 20230803 | 123100 | 4165252750 | 28750 | 28750 | 28750 | 28700 | 553 |
| 365 | 20230803 | 123000 | 4149363550 | 28700 | 28750 | 28750 | 28700 | 131 |
| 366 | 20230803 | 122900 | 4145598050 | 28750 | 28750 | 28750 | 28650 | 503 |
| 367 | 20230803 | 122800 | 4131172700 | 28700 | 28750 | 28750 | 28700 | 444 |
| 368 | 20230803 | 122700 | 4118418500 | 28700 | 28700 | 28750 | 28700 | 251 |
| 369 | 20230803 | 122600 | 4111212700 | 28700 | 28750 | 28750 | 28700 | 558 |
| 370 | 20230803 | 122500 | 4095191950 | 28700 | 28650 | 28750 | 28600 | 1823 |
| 371 | 20230803 | 122400 | 4042929850 | 28650 | 28650 | 28650 | 28600 | 342 |
| 372 | 20230803 | 122300 | 4033140950 | 28650 | 28600 | 28750 | 28600 | 475 |
| 373 | 20230803 | 122200 | 4019531200 | 28600 | 28700 | 28750 | 28600 | 1108 |
| 374 | 20230803 | 122100 | 3987754450 | 28750 | 28700 | 28750 | 28700 | 147 |
| 375 | 20230803 | 122000 | 3983529000 | 28750 | 28750 | 28750 | 28700 | 434 |
| 376 | 20230803 | 121900 | 3971064300 | 28700 | 28700 | 28750 | 28700 | 488 |
| 377 | 20230803 | 121800 | 3957047350 | 28750 | 28750 | 28750 | 28700 | 142 |
| 378 | 20230803 | 121700 | 3952965000 | 28750 | 28750 | 28750 | 28700 | 529 |
| 379 | 20230803 | 121600 | 3937766350 | 28700 | 28750 | 28750 | 28700 | 157 |
| 380 | 20230803 | 121500 | 3933253550 | 28750 | 28750 | 28750 | 28700 | 453 |
| 381 | 20230803 | 121400 | 3920244350 | 28700 | 28750 | 28750 | 28700 | 455 |
| 382 | 20230803 | 121300 | 3907164700 | 28750 | 28750 | 28750 | 28700 | 275 |
| 383 | 20230803 | 121200 | 3899267950 | 28750 | 28750 | 28750 | 28700 | 189 |
| 384 | 20230803 | 121100 | 3893834950 | 28700 | 28700 | 28750 | 28650 | 1518 |
| 385 | 20230803 | 121000 | 3850281100 | 28700 | 28700 | 28700 | 28650 | 433 |
| 386 | 20230803 | 120900 | 3837870000 | 28650 | 28700 | 28700 | 28600 | 173 |
| 387 | 20230803 | 120800 | 3832909750 | 28650 | 28700 | 28700 | 28600 | 1275 |
| 388 | 20230803 | 120700 | 3796420850 | 28700 | 28650 | 28700 | 28650 | 400 |
| 389 | 20230803 | 120600 | 3784950000 | 28650 | 28700 | 28700 | 28600 | 401 |
| 390 | 20230803 | 120500 | 3773455900 | 28700 | 28700 | 28700 | 28650 | 465 |
| 391 | 20230803 | 120400 | 3760116850 | 28700 | 28650 | 28700 | 28650 | 429 |
| 392 | 20230803 | 120300 | 3747816050 | 28700 | 28700 | 28700 | 28650 | 368 |
| 393 | 20230803 | 120200 | 3737264150 | 28700 | 28700 | 28700 | 28650 | 340 |
| 394 | 20230803 | 120100 | 3727511650 | 28700 | 28650 | 28700 | 28600 | 452 |
| 395 | 20230803 | 120000 | 3714572300 | 28700 | 28650 | 28700 | 28600 | 919 |
| 396 | 20230803 | 115900 | 3688233100 | 28700 | 28700 | 28700 | 28650 | 388 |
| 397 | 20230803 | 115800 | 3677106850 | 28700 | 28650 | 28700 | 28650 | 1190 |
| 398 | 20230803 | 115700 | 3643009000 | 28650 | 28650 | 28650 | 28600 | 607 |
| 399 | 20230803 | 115600 | 3625628050 | 28600 | 28650 | 28650 | 28600 | 297 |
| 400 | 20230803 | 115500 | 3617126000 | 28600 | 28600 | 28650 | 28600 | 389 |
| 401 | 20230803 | 115400 | 3605990750 | 28650 | 28650 | 28650 | 28600 | 456 |
| 402 | 20230803 | 115300 | 3592935700 | 28650 | 28650 | 28650 | 28600 | 255 |
| 403 | 20230803 | 115200 | 3585635800 | 28650 | 28650 | 28650 | 28600 | 648 |
| 404 | 20230803 | 115100 | 3567087100 | 28650 | 28650 | 28650 | 28600 | 324 |
| 405 | 20230803 | 115000 | 3557806850 | 28600 | 28650 | 28650 | 28600 | 274 |
| 406 | 20230803 | 114900 | 3549967200 | 28650 | 28650 | 28650 | 28600 | 458 |
| 407 | 20230803 | 114800 | 3536851350 | 28650 | 28700 | 28700 | 28600 | 1391 |
| 408 | 20230803 | 114700 | 3497008500 | 28700 | 28650 | 28700 | 28650 | 304 |
| 409 | 20230803 | 114600 | 3488293250 | 28650 | 28700 | 28700 | 28650 | 689 |
| 410 | 20230803 | 114500 | 3468545900 | 28650 | 28700 | 28700 | 28650 | 651 |
| 411 | 20230803 | 114400 | 3449874450 | 28700 | 28650 | 28700 | 28650 | 251 |
| 412 | 20230803 | 114300 | 3442676450 | 28700 | 28700 | 28700 | 28650 | 497 |
| 413 | 20230803 | 114200 | 3428422000 | 28700 | 28650 | 28700 | 28650 | 476 |
| 414 | 20230803 | 114100 | 3414775650 | 28700 | 28750 | 28750 | 28650 | 214 |
| 415 | 20230803 | 114000 | 3408631400 | 28700 | 28700 | 28800 | 28650 | 438 |
| 416 | 20230803 | 113900 | 3396054400 | 28700 | 28750 | 28750 | 28650 | 842 |
| 417 | 20230803 | 113800 | 3371881750 | 28750 | 28750 | 28750 | 28700 | 513 |
| 418 | 20230803 | 113700 | 3357142450 | 28750 | 28750 | 28750 | 28700 | 304 |
| 419 | 20230803 | 113600 | 3348403800 | 28750 | 28700 | 28800 | 28650 | 278 |
| 420 | 20230803 | 113500 | 3340434600 | 28700 | 28650 | 28800 | 28650 | 273 |
| 421 | 20230803 | 113400 | 3332595800 | 28650 | 28750 | 28800 | 28650 | 418 |
| 422 | 20230803 | 113300 | 3320588750 | 28750 | 28700 | 28750 | 28700 | 195 |
| 423 | 20230803 | 113200 | 3314983550 | 28750 | 28750 | 28800 | 28700 | 497 |
| 424 | 20230803 | 113100 | 3300701000 | 28800 | 28700 | 28800 | 28700 | 472 |
| 425 | 20230803 | 113000 | 3287138000 | 28800 | 28750 | 28800 | 28700 | 336 |
| 426 | 20230803 | 112900 | 3277484250 | 28750 | 28750 | 28750 | 28700 | 273 |
| 427 | 20230803 | 112800 | 3269636250 | 28750 | 28700 | 28750 | 28650 | 1140 |
| 428 | 20230803 | 112700 | 3236912800 | 28750 | 28750 | 28800 | 28750 | 300 |
| 429 | 20230803 | 112600 | 3228285150 | 28700 | 28750 | 28800 | 28700 | 105 |
| 430 | 20230803 | 112500 | 3225263900 | 28750 | 28750 | 28750 | 28700 | 448 |
| 431 | 20230803 | 112400 | 3212393400 | 28750 | 28750 | 28750 | 28700 | 283 |
| 432 | 20230803 | 112300 | 3204257900 | 28750 | 28750 | 28750 | 28700 | 293 |
| 433 | 20230803 | 112200 | 3195843700 | 28750 | 28650 | 28750 | 28650 | 449 |
| 434 | 20230803 | 112100 | 3182945600 | 28700 | 28750 | 28750 | 28700 | 769 |
| 435 | 20230803 | 112000 | 3160864300 | 28700 | 28700 | 28750 | 28650 | 1546 |
| 436 | 20230803 | 111900 | 3116492250 | 28700 | 28750 | 28750 | 28700 | 607 |
| 437 | 20230803 | 111800 | 3099066250 | 28700 | 28750 | 28800 | 28650 | 2497 |
| 438 | 20230803 | 111700 | 3027394900 | 28750 | 28750 | 28750 | 28750 | 173 |
| 439 | 20230803 | 111600 | 3022421150 | 28700 | 28750 | 28750 | 28700 | 378 |
| 440 | 20230803 | 111500 | 3011564850 | 28750 | 28750 | 28750 | 28700 | 445 |
| 441 | 20230803 | 111400 | 2998781750 | 28750 | 28750 | 28750 | 28700 | 372 |
| 442 | 20230803 | 111300 | 2988086900 | 28750 | 28750 | 28750 | 28700 | 515 |
| 443 | 20230803 | 111200 | 2973297550 | 28750 | 28750 | 28750 | 28700 | 189 |
| 444 | 20230803 | 111100 | 2967863950 | 28700 | 28750 | 28750 | 28700 | 655 |
| 445 | 20230803 | 111000 | 2949043800 | 28750 | 28850 | 28850 | 28700 | 2622 |
| 446 | 20230803 | 110900 | 2873628150 | 28800 | 28850 | 28850 | 28800 | 290 |
| 447 | 20230803 | 110800 | 2865271350 | 28850 | 28800 | 28850 | 28800 | 251 |
| 448 | 20230803 | 110700 | 2858030750 | 28850 | 28850 | 28850 | 28800 | 225 |
| 449 | 20230803 | 110600 | 2851539950 | 28800 | 28850 | 28850 | 28800 | 371 |
| 450 | 20230803 | 110500 | 2840847250 | 28850 | 28850 | 28850 | 28800 | 331 |
| 451 | 20230803 | 110400 | 2831298850 | 28850 | 28850 | 28850 | 28800 | 340 |
| 452 | 20230803 | 110300 | 2821499100 | 28850 | 28800 | 28850 | 28750 | 296 |
| 453 | 20230803 | 110200 | 2812968000 | 28800 | 28750 | 28850 | 28750 | 316 |
| 454 | 20230803 | 110100 | 2803868400 | 28800 | 28800 | 28800 | 28800 | 323 |
| 455 | 20230803 | 110000 | 2794566000 | 28800 | 28800 | 28850 | 28750 | 241 |
| 456 | 20230803 | 105900 | 2787625700 | 28800 | 28800 | 28800 | 28750 | 353 |
| 457 | 20230803 | 105800 | 2777468650 | 28800 | 28850 | 28850 | 28750 | 1240 |
| 458 | 20230803 | 105700 | 2741754950 | 28850 | 28850 | 28850 | 28800 | 432 |
| 459 | 20230803 | 105600 | 2729301950 | 28800 | 28850 | 28850 | 28800 | 399 |
| 460 | 20230803 | 105500 | 2717792250 | 28850 | 28800 | 28850 | 28800 | 369 |
| 461 | 20230803 | 105400 | 2707158550 | 28850 | 28800 | 28850 | 28800 | 308 |
| 462 | 20230803 | 105300 | 2698273650 | 28800 | 28850 | 28850 | 28800 | 319 |
| 463 | 20230803 | 105200 | 2689079900 | 28850 | 28850 | 28850 | 28800 | 137 |
| 464 | 20230803 | 105100 | 2685128150 | 28800 | 28850 | 28900 | 28800 | 449 |
| 465 | 20230803 | 105000 | 2672181150 | 28850 | 28850 | 28900 | 28850 | 288 |
| 466 | 20230803 | 104900 | 2663872000 | 28850 | 28850 | 28850 | 28800 | 125 |
| 467 | 20230803 | 104800 | 2660266700 | 28800 | 28850 | 28900 | 28800 | 359 |
| 468 | 20230803 | 104700 | 2649919650 | 28850 | 28800 | 28950 | 28750 | 957 |
| 469 | 20230803 | 104600 | 2622293800 | 28800 | 28800 | 28850 | 28750 | 332 |
| 470 | 20230803 | 104500 | 2612742300 | 28800 | 28800 | 28800 | 28750 | 237 |
| 471 | 20230803 | 104400 | 2605916750 | 28800 | 28750 | 28800 | 28750 | 511 |
| 472 | 20230803 | 104300 | 2591210200 | 28800 | 28800 | 28800 | 28750 | 443 |
| 473 | 20230803 | 104200 | 2578461200 | 28800 | 28800 | 28850 | 28750 | 351 |
| 474 | 20230803 | 104100 | 2568352400 | 28750 | 28850 | 28850 | 28750 | 2037 |
| 475 | 20230803 | 104000 | 2509684150 | 28850 | 28850 | 28850 | 28800 | 156 |
| 476 | 20230803 | 103900 | 2505183700 | 28850 | 28800 | 28850 | 28750 | 1064 |
| 477 | 20230803 | 103800 | 2474537700 | 28800 | 28850 | 28850 | 28800 | 3189 |
| 478 | 20230803 | 103700 | 2382693900 | 28800 | 28850 | 28850 | 28800 | 301 |
| 479 | 20230803 | 103600 | 2374019400 | 28850 | 28850 | 28850 | 28850 | 684 |
| 480 | 20230803 | 103500 | 2354286000 | 28800 | 28850 | 28900 | 28800 | 2563 |
| 481 | 20230803 | 103400 | 2280347850 | 28850 | 28850 | 28850 | 28800 | 225 |
| 482 | 20230803 | 103300 | 2273866050 | 28850 | 28850 | 28850 | 28800 | 369 |
| 483 | 20230803 | 103200 | 2263221350 | 28850 | 28850 | 28850 | 28800 | 224 |
| 484 | 20230803 | 103100 | 2256768350 | 28900 | 28850 | 28900 | 28800 | 176 |
| 485 | 20230803 | 103000 | 2251690750 | 28850 | 28850 | 28900 | 28800 | 1391 |
| 486 | 20230803 | 102900 | 2211563800 | 28900 | 28900 | 28900 | 28900 | 188 |
| 487 | 20230803 | 102800 | 2206130600 | 28900 | 28900 | 28900 | 28850 | 486 |
| 488 | 20230803 | 102700 | 2192102600 | 28900 | 28850 | 28900 | 28850 | 307 |
| 489 | 20230803 | 102600 | 2183240450 | 28900 | 28900 | 28900 | 28850 | 114 |
| 490 | 20230803 | 102500 | 2179946000 | 28900 | 28900 | 28900 | 28850 | 1151 |
| 491 | 20230803 | 102400 | 2146727050 | 28900 | 28900 | 28900 | 28850 | 456 |
| 492 | 20230803 | 102300 | 2133567400 | 28900 | 28900 | 28900 | 28900 | 277 |
| 493 | 20230803 | 102200 | 2125562100 | 28900 | 28900 | 28900 | 28850 | 218 |
| 494 | 20230803 | 102100 | 2119262050 | 28900 | 28900 | 28900 | 28900 | 75 |
| 495 | 20230803 | 102000 | 2117094550 | 28900 | 28900 | 28900 | 28900 | 239 |
| 496 | 20230803 | 101900 | 2110187450 | 28900 | 28950 | 29000 | 28850 | 2624 |
| 497 | 20230803 | 101800 | 2034335000 | 28950 | 29000 | 29000 | 28950 | 52 |
| 498 | 20230803 | 101700 | 2032827900 | 29000 | 28950 | 29000 | 28900 | 368 |
| 499 | 20230803 | 101600 | 2022171900 | 28900 | 28950 | 28950 | 28900 | 830 |
| 500 | 20230803 | 101500 | 1998164000 | 28950 | 28950 | 28950 | 28900 | 96 |
| 501 | 20230803 | 101400 | 1995384950 | 28950 | 28950 | 28950 | 28950 | 444 |
| 502 | 20230803 | 101300 | 1982531150 | 28950 | 28900 | 28950 | 28850 | 250 |
| 503 | 20230803 | 101200 | 1975306950 | 28950 | 28900 | 28950 | 28900 | 753 |
| 504 | 20230803 | 101100 | 1953541400 | 28900 | 28900 | 28900 | 28900 | 314 |
| 505 | 20230803 | 101000 | 1944466800 | 28900 | 28850 | 28900 | 28800 | 774 |
| 506 | 20230803 | 100900 | 1922138500 | 28850 | 28800 | 28850 | 28750 | 211 |
| 507 | 20230803 | 100800 | 1916060800 | 28800 | 28850 | 28850 | 28800 | 273 |
| 508 | 20230803 | 100700 | 1908187150 | 28800 | 28850 | 28850 | 28800 | 170 |
| 509 | 20230803 | 100600 | 1903289250 | 28850 | 28750 | 28850 | 28750 | 459 |
| 510 | 20230803 | 100500 | 1890075750 | 28800 | 28850 | 28850 | 28750 | 310 |
| 511 | 20230803 | 100400 | 1881146250 | 28800 | 28800 | 28800 | 28800 | 695 |
| 512 | 20230803 | 100300 | 1861130250 | 28800 | 28800 | 28800 | 28750 | 215 |
| 513 | 20230803 | 100200 | 1854938450 | 28800 | 28800 | 28800 | 28750 | 307 |
| 514 | 20230803 | 100100 | 1846097050 | 28800 | 28800 | 28800 | 28750 | 96 |
| 515 | 20230803 | 100000 | 1843332400 | 28800 | 28850 | 28900 | 28800 | 1027 |
| 516 | 20230803 | 095900 | 1813718250 | 28850 | 28800 | 28900 | 28800 | 474 |
| 517 | 20230803 | 095800 | 1800041550 | 28800 | 28850 | 28850 | 28800 | 772 |
| 518 | 20230803 | 095700 | 1777797950 | 28850 | 28850 | 28850 | 28800 | 302 |
| 519 | 20230803 | 095600 | 1769093350 | 28800 | 28750 | 28850 | 28750 | 731 |
| 520 | 20230803 | 095500 | 1748037350 | 28850 | 28800 | 28850 | 28700 | 4332 |
| 521 | 20230803 | 095400 | 1623435150 | 28800 | 28850 | 28850 | 28800 | 75 |
| 522 | 20230803 | 095300 | 1621271750 | 28850 | 28800 | 28850 | 28800 | 322 |
| 523 | 20230803 | 095200 | 1611992600 | 28850 | 28800 | 28850 | 28750 | 1107 |
| 524 | 20230803 | 095100 | 1580111000 | 28800 | 28800 | 28800 | 28800 | 105 |
| 525 | 20230803 | 095000 | 1577087000 | 28800 | 28750 | 28800 | 28750 | 211 |
| 526 | 20230803 | 094900 | 1571014950 | 28800 | 28850 | 28850 | 28750 | 539 |
| 527 | 20230803 | 094800 | 1555495500 | 28850 | 28800 | 28850 | 28800 | 283 |
| 528 | 20230803 | 094700 | 1547331150 | 28850 | 28850 | 28850 | 28850 | 112 |
| 529 | 20230803 | 094600 | 1544099950 | 28850 | 28850 | 28850 | 28850 | 272 |
| 530 | 20230803 | 094500 | 1536252750 | 28850 | 28850 | 28850 | 28800 | 110 |
| 531 | 20230803 | 094400 | 1533079450 | 28850 | 28800 | 28850 | 28800 | 1718 |
| 532 | 20230803 | 094300 | 1483599600 | 28800 | 28900 | 28950 | 28800 | 1670 |
| 533 | 20230803 | 094200 | 1435413450 | 28900 | 28900 | 28900 | 28900 | 114 |
| 534 | 20230803 | 094100 | 1432118850 | 28900 | 28900 | 28900 | 28850 | 148 |
| 535 | 20230803 | 094000 | 1427842000 | 28900 | 28900 | 28900 | 28850 | 931 |
| 536 | 20230803 | 093900 | 1400941350 | 28900 | 28900 | 28900 | 28850 | 219 |
| 537 | 20230803 | 093800 | 1394612450 | 28850 | 28950 | 28950 | 28800 | 2358 |
| 538 | 20230803 | 093700 | 1326513750 | 28950 | 28950 | 29000 | 28950 | 276 |
| 539 | 20230803 | 093600 | 1318513650 | 29000 | 28950 | 29000 | 28900 | 267 |
| 540 | 20230803 | 093500 | 1310778750 | 28950 | 28950 | 29000 | 28850 | 1461 |
| 541 | 20230803 | 093400 | 1268553750 | 29000 | 29000 | 29000 | 28950 | 540 |
| 542 | 20230803 | 093300 | 1252915250 | 29000 | 28950 | 29000 | 28950 | 290 |
| 543 | 20230803 | 093200 | 1244514550 | 28950 | 28950 | 29000 | 28900 | 316 |
| 544 | 20230803 | 093100 | 1235365300 | 28950 | 29000 | 29050 | 28950 | 4113 |
| 545 | 20230803 | 093000 | 1116207300 | 28950 | 29050 | 29050 | 28950 | 2572 |
| 546 | 20230803 | 092900 | 1041637800 | 29050 | 29100 | 29100 | 29000 | 2752 |
| 547 | 20230803 | 092800 | 961766950 | 29100 | 29050 | 29100 | 29050 | 1713 |
| 548 | 20230803 | 092700 | 911996500 | 29050 | 29100 | 29150 | 29050 | 2330 |
| 549 | 20230803 | 092600 | 844256950 | 29150 | 29100 | 29150 | 29050 | 2155 |
| 550 | 20230803 | 092500 | 781532500 | 29100 | 29100 | 29100 | 29050 | 346 |
| 551 | 20230803 | 092400 | 771470800 | 29050 | 29100 | 29100 | 29050 | 335 |
| 552 | 20230803 | 092300 | 761725450 | 29100 | 29050 | 29100 | 29000 | 617 |
| 553 | 20230803 | 092200 | 743789650 | 29050 | 29000 | 29050 | 29000 | 131 |
| 554 | 20230803 | 092100 | 739987000 | 29000 | 29050 | 29100 | 29000 | 4228 |
| 555 | 20230803 | 092000 | 617324800 | 29000 | 29000 | 29050 | 29000 | 272 |
| 556 | 20230803 | 091900 | 609433000 | 29000 | 29000 | 29050 | 29000 | 290 |
| 557 | 20230803 | 091800 | 601017450 | 29050 | 29000 | 29050 | 29000 | 240 |
| 558 | 20230803 | 091700 | 594052400 | 29000 | 29050 | 29100 | 29000 | 472 |
| 559 | 20230803 | 091600 | 580342300 | 29050 | 29050 | 29050 | 29000 | 2330 |
| 560 | 20230803 | 091500 | 512754800 | 29050 | 29050 | 29100 | 29050 | 324 |
| 561 | 20230803 | 091400 | 503338700 | 29050 | 29050 | 29100 | 29050 | 191 |
| 562 | 20230803 | 091300 | 497788650 | 29100 | 29050 | 29100 | 29050 | 150 |
| 563 | 20230803 | 091200 | 493425050 | 29050 | 29000 | 29100 | 29000 | 3730 |
| 564 | 20230803 | 091100 | 384975800 | 29000 | 29000 | 29050 | 29000 | 1658 |
| 565 | 20230803 | 091000 | 336892300 | 29000 | 28950 | 29000 | 28950 | 1700 |
| 566 | 20230803 | 090900 | 287673600 | 28950 | 28900 | 28950 | 28900 | 499 |
| 567 | 20230803 | 090800 | 273251950 | 28850 | 28900 | 28900 | 28850 | 535 |
| 568 | 20230803 | 090700 | 257795500 | 28900 | 28900 | 28950 | 28900 | 231 |
| 569 | 20230803 | 090600 | 251114100 | 28900 | 28950 | 28950 | 28900 | 342 |
| 570 | 20230803 | 090500 | 241225150 | 28900 | 28900 | 29000 | 28900 | 565 |
| 571 | 20230803 | 090400 | 224878550 | 28850 | 28800 | 28850 | 28800 | 136 |
| 572 | 20230803 | 090300 | 220955050 | 28800 | 28800 | 28900 | 28800 | 49 |
| 573 | 20230803 | 090200 | 219541750 | 28800 | 28900 | 28900 | 28750 | 3659 |
| 574 | 20230803 | 090100 | 114094550 | 28900 | 28900 | 28900 | 28850 | 728 |
| 575 | 20230803 | 090000 | 93068150 | 29000 | 29050 | 29050 | 28900 | 3111 |