32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 3 | 20230804 | 183700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20230804 | 183600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20230804 | 183500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20230804 | 183400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20230804 | 183300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20230804 | 183200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20230804 | 183100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20230804 | 183000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20230804 | 182900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20230804 | 182800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20230804 | 182700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20230804 | 182600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20230804 | 182500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20230804 | 182400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20230804 | 182300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20230804 | 182200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20230804 | 182100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20230804 | 182000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20230804 | 181900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20230804 | 181800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20230804 | 181700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20230804 | 181600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20230804 | 181500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20230804 | 181400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20230804 | 181300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20230804 | 181200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20230804 | 181100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20230804 | 181000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20230804 | 180900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20230804 | 180800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 33 | 20230804 | 180700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20230804 | 180600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20230804 | 180500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20230804 | 180400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20230804 | 180300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20230804 | 180200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20230804 | 180100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20230804 | 180000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20230804 | 175900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20230804 | 175800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20230804 | 175700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20230804 | 175600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20230804 | 175500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20230804 | 175400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20230804 | 175300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20230804 | 175200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20230804 | 175100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20230804 | 175000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20230804 | 174900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20230804 | 174800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20230804 | 174700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20230804 | 174600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20230804 | 174500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20230804 | 174400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20230804 | 174300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20230804 | 174200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20230804 | 174100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20230804 | 174000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20230804 | 173900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20230804 | 173800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 63 | 20230804 | 173700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20230804 | 173600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20230804 | 173500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20230804 | 173400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20230804 | 173300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20230804 | 173200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20230804 | 173100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20230804 | 173000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20230804 | 172900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20230804 | 172800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20230804 | 172700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20230804 | 172600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20230804 | 172500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20230804 | 172400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20230804 | 172300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20230804 | 172200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20230804 | 172100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20230804 | 172000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20230804 | 171900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20230804 | 171800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20230804 | 171700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20230804 | 171600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20230804 | 171500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20230804 | 171400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20230804 | 171300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20230804 | 171200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20230804 | 171100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20230804 | 171000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20230804 | 170900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20230804 | 170800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 93 | 20230804 | 170700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20230804 | 170600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20230804 | 170500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20230804 | 170400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20230804 | 170300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20230804 | 170200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20230804 | 170100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20230804 | 170000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20230804 | 165900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20230804 | 165800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20230804 | 165700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20230804 | 165600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20230804 | 165500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20230804 | 165400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20230804 | 165300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20230804 | 165200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20230804 | 165100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20230804 | 165000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20230804 | 164900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20230804 | 164800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20230804 | 164700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20230804 | 164600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20230804 | 164500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20230804 | 164400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20230804 | 164300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20230804 | 164200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20230804 | 164100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20230804 | 164000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20230804 | 163900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20230804 | 163800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 123 | 20230804 | 163700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20230804 | 163600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20230804 | 163500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20230804 | 163400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20230804 | 163300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20230804 | 163200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20230804 | 163100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20230804 | 163000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20230804 | 162900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20230804 | 162800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20230804 | 162700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20230804 | 162600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20230804 | 162500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20230804 | 162400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20230804 | 162300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20230804 | 162200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20230804 | 162100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20230804 | 162000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20230804 | 161900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20230804 | 161800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20230804 | 161700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20230804 | 161600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20230804 | 161500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20230804 | 161400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20230804 | 161300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20230804 | 161200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20230804 | 161100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20230804 | 161000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20230804 | 160900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20230804 | 160800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 153 | 20230804 | 160700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20230804 | 160600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20230804 | 160500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20230804 | 160400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20230804 | 160300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20230804 | 160200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20230804 | 160100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20230804 | 160000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20230804 | 155900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20230804 | 155800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20230804 | 155700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20230804 | 155600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20230804 | 155500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20230804 | 155400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20230804 | 155300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20230804 | 155200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20230804 | 155100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20230804 | 155000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20230804 | 154900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20230804 | 154800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20230804 | 154700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20230804 | 154600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20230804 | 154500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20230804 | 154400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20230804 | 154300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20230804 | 154200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20230804 | 154100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20230804 | 154000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20230804 | 153900 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20230804 | 153800 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 183 | 20230804 | 153700 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20230804 | 153600 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20230804 | 153500 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20230804 | 153400 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20230804 | 153300 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20230804 | 153200 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20230804 | 153100 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20230804 | 153000 | 22291366450 | 23950 | 23950 | 23950 | 23950 | 29055 |
| 191 | 20230804 | 152900 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20230804 | 152800 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20230804 | 152700 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20230804 | 152600 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20230804 | 152500 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20230804 | 152400 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20230804 | 152300 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20230804 | 152200 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20230804 | 152100 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20230804 | 152000 | 21595499200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20230804 | 151900 | 21595499200 | 24050 | 24050 | 24050 | 24000 | 1911 |
| 202 | 20230804 | 151800 | 21549569000 | 24050 | 24050 | 24100 | 24000 | 3543 |
| 203 | 20230804 | 151700 | 21464382850 | 24050 | 24050 | 24050 | 24000 | 4746 |
| 204 | 20230804 | 151600 | 21350282100 | 24050 | 24050 | 24100 | 24000 | 5580 |
| 205 | 20230804 | 151500 | 21216099550 | 24050 | 24050 | 24100 | 24000 | 8856 |
| 206 | 20230804 | 151400 | 21003039150 | 24100 | 24050 | 24100 | 24050 | 6412 |
| 207 | 20230804 | 151300 | 20848526200 | 24100 | 24000 | 24100 | 24000 | 4233 |
| 208 | 20230804 | 151200 | 20746702250 | 24050 | 24000 | 24050 | 24000 | 5325 |
| 209 | 20230804 | 151100 | 20618646800 | 24050 | 24000 | 24100 | 24000 | 8684 |
| 210 | 20230804 | 151000 | 20409858950 | 24100 | 24050 | 24100 | 24000 | 4509 |
| 211 | 20230804 | 150900 | 20301425750 | 24050 | 24000 | 24100 | 24000 | 5136 |
| 212 | 20230804 | 150800 | 20177889450 | 24050 | 24000 | 24050 | 24000 | 5146 |
| 213 | 20230804 | 150700 | 20054185400 | 24000 | 24000 | 24050 | 23950 | 4954 |
| 214 | 20230804 | 150600 | 19935311250 | 24000 | 24050 | 24050 | 23950 | 3643 |
| 215 | 20230804 | 150500 | 19847890700 | 24000 | 24000 | 24050 | 24000 | 6521 |
| 216 | 20230804 | 150400 | 19691303350 | 24050 | 24000 | 24050 | 24000 | 1552 |
| 217 | 20230804 | 150300 | 19654000000 | 24000 | 24000 | 24050 | 24000 | 1485 |
| 218 | 20230804 | 150200 | 19618302100 | 24000 | 24000 | 24050 | 24000 | 2273 |
| 219 | 20230804 | 150100 | 19563659450 | 24050 | 24000 | 24050 | 24000 | 1294 |
| 220 | 20230804 | 150000 | 19532547600 | 24050 | 24000 | 24050 | 24000 | 1593 |
| 221 | 20230804 | 145900 | 19494255350 | 24000 | 24050 | 24050 | 24000 | 2928 |
| 222 | 20230804 | 145800 | 19423858750 | 24050 | 24050 | 24050 | 24000 | 1694 |
| 223 | 20230804 | 145700 | 19383144100 | 24000 | 24000 | 24050 | 24000 | 1739 |
| 224 | 20230804 | 145600 | 19341353200 | 24050 | 24000 | 24050 | 24000 | 2182 |
| 225 | 20230804 | 145500 | 19288902850 | 24050 | 24050 | 24100 | 24000 | 6814 |
| 226 | 20230804 | 145400 | 19125139400 | 24100 | 24050 | 24100 | 24050 | 1253 |
| 227 | 20230804 | 145300 | 19094965400 | 24100 | 24000 | 24100 | 24000 | 8068 |
| 228 | 20230804 | 145200 | 18900950200 | 24000 | 24000 | 24050 | 24000 | 1846 |
| 229 | 20230804 | 145100 | 18856589900 | 24000 | 24050 | 24050 | 24000 | 1963 |
| 230 | 20230804 | 145000 | 18809398500 | 24050 | 24000 | 24050 | 24000 | 1613 |
| 231 | 20230804 | 144900 | 18770625650 | 24050 | 24050 | 24050 | 24000 | 1652 |
| 232 | 20230804 | 144800 | 18730921800 | 24050 | 24000 | 24050 | 23950 | 1926 |
| 233 | 20230804 | 144700 | 18684658300 | 24000 | 24000 | 24000 | 23950 | 1506 |
| 234 | 20230804 | 144600 | 18648532950 | 24000 | 23950 | 24000 | 23950 | 2010 |
| 235 | 20230804 | 144500 | 18600311100 | 24000 | 23950 | 24000 | 23950 | 1979 |
| 236 | 20230804 | 144400 | 18552834250 | 24000 | 24000 | 24000 | 23950 | 2490 |
| 237 | 20230804 | 144300 | 18493095900 | 24000 | 23950 | 24000 | 23950 | 1900 |
| 238 | 20230804 | 144200 | 18447516150 | 24000 | 24000 | 24000 | 23950 | 1629 |
| 239 | 20230804 | 144100 | 18408438350 | 24000 | 24000 | 24000 | 23950 | 1440 |
| 240 | 20230804 | 144000 | 18373892950 | 24000 | 24000 | 24050 | 23950 | 2254 |
| 241 | 20230804 | 143900 | 18319819400 | 24000 | 24000 | 24050 | 23950 | 7255 |
| 242 | 20230804 | 143800 | 18145645750 | 24050 | 24000 | 24050 | 24000 | 1877 |
| 243 | 20230804 | 143700 | 18100548950 | 24050 | 24050 | 24050 | 24000 | 1597 |
| 244 | 20230804 | 143600 | 18062166750 | 24050 | 24050 | 24050 | 24000 | 2271 |
| 245 | 20230804 | 143500 | 18007572250 | 24000 | 24000 | 24050 | 24000 | 3506 |
| 246 | 20230804 | 143400 | 17923283800 | 24050 | 24050 | 24050 | 24000 | 1137 |
| 247 | 20230804 | 143300 | 17895963300 | 24050 | 24050 | 24050 | 24000 | 1328 |
| 248 | 20230804 | 143200 | 17864043000 | 24000 | 24050 | 24050 | 24000 | 1079 |
| 249 | 20230804 | 143100 | 17838114300 | 24000 | 24050 | 24050 | 24000 | 1022 |
| 250 | 20230804 | 143000 | 17813548850 | 24000 | 24000 | 24050 | 23950 | 4821 |
| 251 | 20230804 | 142900 | 17697830800 | 24000 | 23950 | 24000 | 23950 | 1449 |
| 252 | 20230804 | 142800 | 17663064650 | 24000 | 23950 | 24000 | 23950 | 1954 |
| 253 | 20230804 | 142700 | 17616185500 | 24000 | 24000 | 24000 | 23950 | 2048 |
| 254 | 20230804 | 142600 | 17567044050 | 24000 | 24000 | 24000 | 23950 | 1753 |
| 255 | 20230804 | 142500 | 17524981650 | 24000 | 24000 | 24000 | 23950 | 1901 |
| 256 | 20230804 | 142400 | 17479370700 | 24000 | 24000 | 24000 | 23950 | 1296 |
| 257 | 20230804 | 142300 | 17448281400 | 24000 | 23950 | 24000 | 23950 | 1277 |
| 258 | 20230804 | 142200 | 17417639400 | 23950 | 24000 | 24000 | 23950 | 1620 |
| 259 | 20230804 | 142100 | 17378772950 | 23950 | 24000 | 24000 | 23950 | 1263 |
| 260 | 20230804 | 142000 | 17348472250 | 24000 | 24000 | 24000 | 23950 | 1451 |
| 261 | 20230804 | 141900 | 17313667650 | 23950 | 23950 | 24000 | 23900 | 10546 |
| 262 | 20230804 | 141800 | 17061092400 | 23950 | 23900 | 23950 | 23900 | 1641 |
| 263 | 20230804 | 141700 | 17021804550 | 23900 | 23950 | 23950 | 23900 | 1361 |
| 264 | 20230804 | 141600 | 16989223700 | 23950 | 23950 | 23950 | 23900 | 2227 |
| 265 | 20230804 | 141500 | 16935916200 | 23950 | 23950 | 23950 | 23900 | 1743 |
| 266 | 20230804 | 141400 | 16894203300 | 23950 | 23950 | 23950 | 23900 | 1316 |
| 267 | 20230804 | 141300 | 16862690800 | 23900 | 23950 | 23950 | 23900 | 1357 |
| 268 | 20230804 | 141200 | 16830204100 | 23950 | 23950 | 23950 | 23900 | 1760 |
| 269 | 20230804 | 141100 | 16788076600 | 23950 | 23950 | 23950 | 23900 | 1275 |
| 270 | 20230804 | 141000 | 16757550400 | 23950 | 23950 | 23950 | 23900 | 1361 |
| 271 | 20230804 | 140900 | 16724970400 | 23950 | 23950 | 23950 | 23900 | 841 |
| 272 | 20230804 | 140800 | 16704837250 | 23950 | 23950 | 23950 | 23900 | 1336 |
| 273 | 20230804 | 140700 | 16672863250 | 23900 | 23950 | 23950 | 23900 | 601 |
| 274 | 20230804 | 140600 | 16658479100 | 23950 | 23900 | 23950 | 23900 | 841 |
| 275 | 20230804 | 140500 | 16638352150 | 23950 | 23950 | 23950 | 23900 | 704 |
| 276 | 20230804 | 140400 | 16621500600 | 23900 | 23950 | 23950 | 23900 | 2385 |
| 277 | 20230804 | 140300 | 16564486550 | 23950 | 23950 | 23950 | 23900 | 712 |
| 278 | 20230804 | 140200 | 16547447200 | 23950 | 23950 | 23950 | 23900 | 2544 |
| 279 | 20230804 | 140100 | 16486530750 | 23950 | 24000 | 24000 | 23900 | 4666 |
| 280 | 20230804 | 140000 | 16374786150 | 24000 | 24000 | 24000 | 23950 | 1562 |
| 281 | 20230804 | 135900 | 16337355800 | 23950 | 24000 | 24000 | 23950 | 1329 |
| 282 | 20230804 | 135800 | 16305479800 | 23950 | 24000 | 24000 | 23950 | 2069 |
| 283 | 20230804 | 135700 | 16255910450 | 24000 | 24000 | 24000 | 23950 | 1574 |
| 284 | 20230804 | 135600 | 16218182450 | 24000 | 24000 | 24000 | 23950 | 697 |
| 285 | 20230804 | 135500 | 16201474000 | 24000 | 23950 | 24000 | 23950 | 1437 |
| 286 | 20230804 | 135400 | 16167003600 | 24000 | 24000 | 24000 | 23950 | 562 |
| 287 | 20230804 | 135300 | 16153531250 | 23950 | 24000 | 24000 | 23950 | 851 |
| 288 | 20230804 | 135200 | 16133135150 | 24000 | 24000 | 24000 | 23950 | 4073 |
| 289 | 20230804 | 135100 | 16035466950 | 24000 | 24000 | 24000 | 23950 | 1185 |
| 290 | 20230804 | 135000 | 16007058050 | 23950 | 23950 | 24000 | 23950 | 794 |
| 291 | 20230804 | 134900 | 15988027650 | 24000 | 24000 | 24000 | 23950 | 694 |
| 292 | 20230804 | 134800 | 15971395200 | 23950 | 23950 | 24000 | 23950 | 1488 |
| 293 | 20230804 | 134700 | 15935702450 | 24000 | 23950 | 24000 | 23950 | 729 |
| 294 | 20230804 | 134600 | 15918233050 | 24000 | 23950 | 24000 | 23950 | 764 |
| 295 | 20230804 | 134500 | 15899918850 | 23950 | 24000 | 24000 | 23950 | 1354 |
| 296 | 20230804 | 134400 | 15867463150 | 23950 | 23950 | 24000 | 23950 | 752 |
| 297 | 20230804 | 134300 | 15849435150 | 24000 | 24000 | 24000 | 23950 | 757 |
| 298 | 20230804 | 134200 | 15831285350 | 24000 | 24000 | 24000 | 23950 | 1725 |
| 299 | 20230804 | 134100 | 15789943200 | 24000 | 23950 | 24000 | 23950 | 937 |
| 300 | 20230804 | 134000 | 15767496550 | 23950 | 24000 | 24000 | 23950 | 910 |
| 301 | 20230804 | 133900 | 15745682950 | 23950 | 23950 | 24000 | 23950 | 634 |
| 302 | 20230804 | 133800 | 15730485950 | 24000 | 23950 | 24000 | 23950 | 1021 |
| 303 | 20230804 | 133700 | 15705998750 | 23950 | 23950 | 24000 | 23950 | 1250 |
| 304 | 20230804 | 133600 | 15676050300 | 24000 | 24000 | 24000 | 23950 | 751 |
| 305 | 20230804 | 133500 | 15658044200 | 23950 | 23950 | 24000 | 23950 | 497 |
| 306 | 20230804 | 133400 | 15646129100 | 24000 | 24000 | 24000 | 23950 | 912 |
| 307 | 20230804 | 133300 | 15624265050 | 24000 | 24000 | 24000 | 23950 | 584 |
| 308 | 20230804 | 133200 | 15610259450 | 23950 | 23950 | 24000 | 23950 | 1962 |
| 309 | 20230804 | 133100 | 15563256500 | 24000 | 24000 | 24000 | 23950 | 977 |
| 310 | 20230804 | 133000 | 15539838450 | 24000 | 24000 | 24000 | 23950 | 536 |
| 311 | 20230804 | 132900 | 15526984850 | 24000 | 23950 | 24000 | 23950 | 753 |
| 312 | 20230804 | 132800 | 15508944200 | 23950 | 24000 | 24000 | 23950 | 1002 |
| 313 | 20230804 | 132700 | 15484912250 | 24000 | 23950 | 24000 | 23950 | 894 |
| 314 | 20230804 | 132600 | 15463495100 | 23950 | 23950 | 24000 | 23900 | 3581 |
| 315 | 20230804 | 132500 | 15377723100 | 23950 | 24000 | 24000 | 23900 | 4885 |
| 316 | 20230804 | 132400 | 15260714650 | 23950 | 23950 | 24000 | 23950 | 1562 |
| 317 | 20230804 | 132300 | 15223291700 | 23950 | 23950 | 24000 | 23950 | 226 |
| 318 | 20230804 | 132200 | 15217873050 | 23950 | 23950 | 24000 | 23950 | 559 |
| 319 | 20230804 | 132100 | 15204472900 | 23950 | 23950 | 24000 | 23950 | 577 |
| 320 | 20230804 | 132000 | 15190634650 | 23950 | 24000 | 24000 | 23950 | 434 |
| 321 | 20230804 | 131900 | 15180228450 | 24000 | 24000 | 24000 | 23950 | 8588 |
| 322 | 20230804 | 131800 | 14974535350 | 24000 | 24000 | 24000 | 23900 | 21277 |
| 323 | 20230804 | 131700 | 14465758300 | 24000 | 23950 | 24000 | 23950 | 304 |
| 324 | 20230804 | 131600 | 14458473050 | 23950 | 23950 | 24000 | 23950 | 297 |
| 325 | 20230804 | 131500 | 14451346250 | 24000 | 23950 | 24000 | 23950 | 5176 |
| 326 | 20230804 | 131400 | 14327372000 | 23950 | 23900 | 23950 | 23900 | 2020 |
| 327 | 20230804 | 131300 | 14279076400 | 23950 | 23950 | 23950 | 23900 | 972 |
| 328 | 20230804 | 131200 | 14255835950 | 23900 | 23950 | 23950 | 23850 | 8884 |
| 329 | 20230804 | 131100 | 14043522100 | 23950 | 23900 | 23950 | 23900 | 1002 |
| 330 | 20230804 | 131000 | 14019543450 | 23950 | 23950 | 23950 | 23900 | 514 |
| 331 | 20230804 | 130900 | 14007235750 | 23950 | 23950 | 23950 | 23900 | 646 |
| 332 | 20230804 | 130800 | 13991783650 | 23950 | 23950 | 23950 | 23900 | 419 |
| 333 | 20230804 | 130700 | 13981751150 | 23950 | 23950 | 23950 | 23900 | 551 |
| 334 | 20230804 | 130600 | 13968569050 | 23950 | 23950 | 23950 | 23900 | 382 |
| 335 | 20230804 | 130500 | 13959423650 | 23950 | 23950 | 23950 | 23900 | 527 |
| 336 | 20230804 | 130400 | 13946811850 | 23950 | 23950 | 23950 | 23900 | 7769 |
| 337 | 20230804 | 130300 | 13761106700 | 23950 | 23950 | 23950 | 23900 | 630 |
| 338 | 20230804 | 130200 | 13746034350 | 23950 | 23950 | 23950 | 23900 | 908 |
| 339 | 20230804 | 130100 | 13724292350 | 23950 | 23950 | 23950 | 23900 | 686 |
| 340 | 20230804 | 130000 | 13707869400 | 23950 | 23950 | 23950 | 23900 | 421 |
| 341 | 20230804 | 125900 | 13697789750 | 23950 | 23950 | 23950 | 23900 | 3586 |
| 342 | 20230804 | 125800 | 13611947600 | 23950 | 23950 | 23950 | 23900 | 2406 |
| 343 | 20230804 | 125700 | 13554324500 | 23950 | 23950 | 23950 | 23900 | 565 |
| 344 | 20230804 | 125600 | 13540808400 | 23950 | 23950 | 23950 | 23900 | 705 |
| 345 | 20230804 | 125500 | 13523928800 | 23900 | 23950 | 23950 | 23900 | 356 |
| 346 | 20230804 | 125400 | 13515405150 | 23950 | 23950 | 23950 | 23900 | 784 |
| 347 | 20230804 | 125300 | 13496634900 | 23900 | 23950 | 23950 | 23900 | 683 |
| 348 | 20230804 | 125200 | 13480287900 | 23950 | 23950 | 23950 | 23900 | 610 |
| 349 | 20230804 | 125100 | 13465682400 | 23950 | 23950 | 23950 | 23900 | 451 |
| 350 | 20230804 | 125000 | 13454883550 | 23950 | 23950 | 23950 | 23900 | 427 |
| 351 | 20230804 | 124900 | 13444661050 | 23950 | 24000 | 24000 | 23900 | 2204 |
| 352 | 20230804 | 124800 | 13391874250 | 23950 | 23950 | 24000 | 23950 | 1180 |
| 353 | 20230804 | 124700 | 13363599300 | 24000 | 23950 | 24000 | 23950 | 792 |
| 354 | 20230804 | 124600 | 13344607550 | 23950 | 24000 | 24000 | 23950 | 1178 |
| 355 | 20230804 | 124500 | 13316375900 | 23950 | 24000 | 24000 | 23950 | 1885 |
| 356 | 20230804 | 124400 | 13271217500 | 23950 | 24000 | 24000 | 23950 | 640 |
| 357 | 20230804 | 124300 | 13255867000 | 23950 | 24000 | 24000 | 23950 | 609 |
| 358 | 20230804 | 124200 | 13241255850 | 23950 | 24000 | 24000 | 23950 | 334 |
| 359 | 20230804 | 124100 | 13233241600 | 23950 | 23950 | 24000 | 23900 | 5247 |
| 360 | 20230804 | 124000 | 13107559650 | 23950 | 23900 | 23950 | 23900 | 696 |
| 361 | 20230804 | 123900 | 13090893250 | 23950 | 23950 | 23950 | 23900 | 416 |
| 362 | 20230804 | 123800 | 13080939250 | 23950 | 23950 | 23950 | 23900 | 752 |
| 363 | 20230804 | 123700 | 13062939950 | 23950 | 23950 | 23950 | 23900 | 678 |
| 364 | 20230804 | 123600 | 13046711700 | 23900 | 23900 | 23950 | 23900 | 561 |
| 365 | 20230804 | 123500 | 13033284850 | 23950 | 23900 | 23950 | 23900 | 621 |
| 366 | 20230804 | 123400 | 13018426750 | 23900 | 23950 | 23950 | 23900 | 933 |
| 367 | 20230804 | 123300 | 12996092450 | 23950 | 23900 | 23950 | 23900 | 2299 |
| 368 | 20230804 | 123200 | 12941115600 | 23950 | 23900 | 23950 | 23900 | 612 |
| 369 | 20230804 | 123100 | 12926471650 | 23950 | 23950 | 23950 | 23900 | 700 |
| 370 | 20230804 | 123000 | 12909717500 | 23950 | 23950 | 23950 | 23900 | 641 |
| 371 | 20230804 | 122900 | 12894366100 | 23950 | 23950 | 23950 | 23900 | 561 |
| 372 | 20230804 | 122800 | 12880942400 | 23950 | 23900 | 23950 | 23900 | 642 |
| 373 | 20230804 | 122700 | 12865579750 | 23900 | 23950 | 23950 | 23900 | 626 |
| 374 | 20230804 | 122600 | 12850592650 | 23950 | 23900 | 23950 | 23900 | 906 |
| 375 | 20230804 | 122500 | 12828905450 | 23900 | 23900 | 23950 | 23900 | 530 |
| 376 | 20230804 | 122400 | 12816227050 | 23950 | 23950 | 23950 | 23900 | 864 |
| 377 | 20230804 | 122300 | 12795547550 | 23950 | 23950 | 23950 | 23900 | 471 |
| 378 | 20230804 | 122200 | 12784270950 | 23900 | 23950 | 23950 | 23900 | 735 |
| 379 | 20230804 | 122100 | 12766683500 | 23950 | 23900 | 23950 | 23900 | 905 |
| 380 | 20230804 | 122000 | 12745027350 | 23950 | 23950 | 23950 | 23900 | 431 |
| 381 | 20230804 | 121900 | 12734707300 | 23950 | 23950 | 23950 | 23900 | 622 |
| 382 | 20230804 | 121800 | 12719821450 | 23950 | 23950 | 23950 | 23900 | 493 |
| 383 | 20230804 | 121700 | 12708019250 | 23950 | 23950 | 24000 | 23900 | 5810 |
| 384 | 20230804 | 121600 | 12568872300 | 23950 | 24000 | 24000 | 23950 | 595 |
| 385 | 20230804 | 121500 | 12554610250 | 24000 | 24000 | 24000 | 23950 | 427 |
| 386 | 20230804 | 121400 | 12544369500 | 23950 | 24000 | 24000 | 23950 | 981 |
| 387 | 20230804 | 121300 | 12520836600 | 24000 | 24000 | 24000 | 23950 | 1581 |
| 388 | 20230804 | 121200 | 12482952050 | 24000 | 23950 | 24000 | 23950 | 985 |
| 389 | 20230804 | 121100 | 12459341150 | 24000 | 23950 | 24000 | 23950 | 787 |
| 390 | 20230804 | 121000 | 12440459350 | 23950 | 23950 | 24000 | 23950 | 591 |
| 391 | 20230804 | 120900 | 12426290200 | 23950 | 23900 | 23950 | 23850 | 7402 |
| 392 | 20230804 | 120800 | 12249293300 | 23850 | 23900 | 23900 | 23850 | 891 |
| 393 | 20230804 | 120700 | 12228016900 | 23900 | 23900 | 23900 | 23850 | 716 |
| 394 | 20230804 | 120600 | 12210912350 | 23900 | 23900 | 23900 | 23850 | 611 |
| 395 | 20230804 | 120500 | 12196323200 | 23900 | 23900 | 23900 | 23850 | 792 |
| 396 | 20230804 | 120400 | 12177406550 | 23900 | 23900 | 23900 | 23850 | 685 |
| 397 | 20230804 | 120300 | 12161041700 | 23900 | 23900 | 23900 | 23850 | 1756 |
| 398 | 20230804 | 120200 | 12119076050 | 23900 | 23900 | 23900 | 23850 | 1132 |
| 399 | 20230804 | 120100 | 12092023650 | 23900 | 23850 | 23900 | 23850 | 7063 |
| 400 | 20230804 | 120000 | 11923556200 | 23850 | 23800 | 23850 | 23800 | 1051 |
| 401 | 20230804 | 115900 | 11898515050 | 23850 | 23850 | 23850 | 23800 | 818 |
| 402 | 20230804 | 115800 | 11879026200 | 23850 | 23850 | 23850 | 23800 | 704 |
| 403 | 20230804 | 115700 | 11862249350 | 23850 | 23850 | 23850 | 23800 | 2808 |
| 404 | 20230804 | 115600 | 11795372800 | 23850 | 23850 | 23850 | 23800 | 2620 |
| 405 | 20230804 | 115500 | 11733002050 | 23850 | 23850 | 23850 | 23800 | 644 |
| 406 | 20230804 | 115400 | 11717647900 | 23850 | 23800 | 23850 | 23800 | 913 |
| 407 | 20230804 | 115300 | 11695896450 | 23850 | 23850 | 23850 | 23800 | 706 |
| 408 | 20230804 | 115200 | 11679069600 | 23850 | 23800 | 23850 | 23800 | 850 |
| 409 | 20230804 | 115100 | 11658812350 | 23850 | 23850 | 23850 | 23800 | 707 |
| 410 | 20230804 | 115000 | 11641970600 | 23850 | 23850 | 23850 | 23800 | 725 |
| 411 | 20230804 | 114900 | 11624687250 | 23850 | 23850 | 23850 | 23800 | 1257 |
| 412 | 20230804 | 114800 | 11594733450 | 23850 | 23850 | 23850 | 23800 | 724 |
| 413 | 20230804 | 114700 | 11577478400 | 23850 | 23800 | 23850 | 23800 | 939 |
| 414 | 20230804 | 114600 | 11555095300 | 23850 | 23850 | 23850 | 23800 | 605 |
| 415 | 20230804 | 114500 | 11540672600 | 23800 | 23850 | 23850 | 23800 | 1058 |
| 416 | 20230804 | 114400 | 11515454550 | 23850 | 23850 | 23850 | 23800 | 694 |
| 417 | 20230804 | 114300 | 11498921900 | 23800 | 23850 | 23850 | 23800 | 965 |
| 418 | 20230804 | 114200 | 11475924250 | 23850 | 23850 | 23850 | 23800 | 652 |
| 419 | 20230804 | 114100 | 11460396900 | 23800 | 23850 | 23850 | 23800 | 612 |
| 420 | 20230804 | 114000 | 11445812100 | 23850 | 23850 | 23850 | 23800 | 778 |
| 421 | 20230804 | 113900 | 11427269050 | 23850 | 23850 | 23850 | 23800 | 539 |
| 422 | 20230804 | 113800 | 11414417100 | 23850 | 23800 | 23850 | 23800 | 934 |
| 423 | 20230804 | 113700 | 11392166250 | 23800 | 23850 | 23850 | 23800 | 898 |
| 424 | 20230804 | 113600 | 11370756900 | 23850 | 23850 | 23850 | 23800 | 678 |
| 425 | 20230804 | 113500 | 11354594300 | 23850 | 23850 | 23850 | 23800 | 604 |
| 426 | 20230804 | 113400 | 11340197950 | 23850 | 23850 | 23850 | 23800 | 457 |
| 427 | 20230804 | 113300 | 11329311800 | 23800 | 23850 | 23900 | 23800 | 2455 |
| 428 | 20230804 | 113200 | 11270754550 | 23900 | 23850 | 23900 | 23850 | 2181 |
| 429 | 20230804 | 113100 | 11218647700 | 23850 | 23900 | 23900 | 23850 | 1005 |
| 430 | 20230804 | 113000 | 11194662150 | 23900 | 23900 | 23900 | 23850 | 1566 |
| 431 | 20230804 | 112900 | 11157292000 | 23900 | 23900 | 23900 | 23850 | 851 |
| 432 | 20230804 | 112800 | 11136983050 | 23850 | 23900 | 23900 | 23850 | 1203 |
| 433 | 20230804 | 112700 | 11108268150 | 23850 | 23900 | 23900 | 23850 | 836 |
| 434 | 20230804 | 112600 | 11088322700 | 23900 | 23850 | 23900 | 23850 | 1530 |
| 435 | 20230804 | 112500 | 11051808900 | 23900 | 23900 | 23900 | 23850 | 533 |
| 436 | 20230804 | 112400 | 11039080600 | 23850 | 23850 | 23900 | 23850 | 388 |
| 437 | 20230804 | 112300 | 11029818950 | 23900 | 23900 | 23900 | 23850 | 859 |
| 438 | 20230804 | 112200 | 11009301850 | 23850 | 23900 | 23900 | 23850 | 641 |
| 439 | 20230804 | 112100 | 10994006400 | 23900 | 23900 | 23900 | 23850 | 779 |
| 440 | 20230804 | 112000 | 10975411550 | 23900 | 23900 | 23900 | 23850 | 708 |
| 441 | 20230804 | 111900 | 10958503150 | 23850 | 23850 | 23900 | 23850 | 824 |
| 442 | 20230804 | 111800 | 10938826500 | 23900 | 23900 | 23900 | 23850 | 1795 |
| 443 | 20230804 | 111700 | 10895996400 | 23850 | 23900 | 23900 | 23850 | 593 |
| 444 | 20230804 | 111600 | 10881837300 | 23900 | 23850 | 23900 | 23850 | 1009 |
| 445 | 20230804 | 111500 | 10857749350 | 23900 | 23900 | 23900 | 23850 | 447 |
| 446 | 20230804 | 111400 | 10847073300 | 23900 | 23850 | 23900 | 23850 | 1220 |
| 447 | 20230804 | 111300 | 10817942600 | 23900 | 23900 | 23900 | 23850 | 846 |
| 448 | 20230804 | 111200 | 10797736400 | 23900 | 23900 | 23900 | 23850 | 565 |
| 449 | 20230804 | 111100 | 10784253200 | 23900 | 23900 | 23900 | 23850 | 791 |
| 450 | 20230804 | 111000 | 10765362850 | 23900 | 23900 | 23900 | 23850 | 670 |
| 451 | 20230804 | 110900 | 10749369750 | 23900 | 23900 | 23900 | 23850 | 3172 |
| 452 | 20230804 | 110800 | 10673599700 | 23900 | 23950 | 23950 | 23900 | 1693 |
| 453 | 20230804 | 110700 | 10633126250 | 23950 | 23950 | 23950 | 23900 | 735 |
| 454 | 20230804 | 110600 | 10615536000 | 23900 | 23950 | 24000 | 23900 | 4889 |
| 455 | 20230804 | 110500 | 10498606250 | 23950 | 23950 | 24000 | 23950 | 3106 |
| 456 | 20230804 | 110400 | 10424206900 | 24000 | 24000 | 24000 | 23950 | 2461 |
| 457 | 20230804 | 110300 | 10365145400 | 24000 | 24000 | 24000 | 23950 | 487 |
| 458 | 20230804 | 110200 | 10353471150 | 24000 | 23950 | 24000 | 23950 | 905 |
| 459 | 20230804 | 110100 | 10331768400 | 24000 | 23950 | 24000 | 23900 | 7709 |
| 460 | 20230804 | 110000 | 10147137450 | 23900 | 23900 | 23950 | 23900 | 11502 |
| 461 | 20230804 | 105900 | 9872230300 | 23900 | 23900 | 23950 | 23900 | 1122 |
| 462 | 20230804 | 105800 | 9845388250 | 23900 | 23950 | 23950 | 23900 | 465 |
| 463 | 20230804 | 105700 | 9834269700 | 23900 | 23950 | 23950 | 23900 | 1756 |
| 464 | 20230804 | 105600 | 9792269350 | 23900 | 23850 | 23950 | 23850 | 2247 |
| 465 | 20230804 | 105500 | 9738564550 | 23900 | 23950 | 23950 | 23850 | 629 |
| 466 | 20230804 | 105400 | 9723524950 | 23900 | 23900 | 23950 | 23850 | 2462 |
| 467 | 20230804 | 105300 | 9664691850 | 23850 | 23900 | 23950 | 23850 | 4221 |
| 468 | 20230804 | 105200 | 9563795700 | 23950 | 23950 | 23950 | 23900 | 687 |
| 469 | 20230804 | 105100 | 9547357800 | 23950 | 23900 | 23950 | 23900 | 1118 |
| 470 | 20230804 | 105000 | 9520604350 | 23950 | 23900 | 23950 | 23900 | 492 |
| 471 | 20230804 | 104900 | 9508838550 | 23950 | 23950 | 23950 | 23900 | 642 |
| 472 | 20230804 | 104800 | 9493474950 | 23950 | 23950 | 23950 | 23900 | 1417 |
| 473 | 20230804 | 104700 | 9459584950 | 23950 | 23950 | 23950 | 23900 | 564 |
| 474 | 20230804 | 104600 | 9446083000 | 23950 | 23900 | 23950 | 23900 | 941 |
| 475 | 20230804 | 104500 | 9423578000 | 23950 | 23950 | 23950 | 23900 | 1524 |
| 476 | 20230804 | 104400 | 9387137350 | 23950 | 23950 | 23950 | 23900 | 1537 |
| 477 | 20230804 | 104300 | 9350333800 | 23950 | 23950 | 24000 | 23900 | 3342 |
| 478 | 20230804 | 104200 | 9270300650 | 23950 | 24000 | 24000 | 23950 | 923 |
| 479 | 20230804 | 104100 | 9248176050 | 23950 | 23950 | 24000 | 23950 | 1857 |
| 480 | 20230804 | 104000 | 9203681050 | 23950 | 24000 | 24000 | 23950 | 552 |
| 481 | 20230804 | 103900 | 9190439550 | 23950 | 23950 | 24000 | 23950 | 1831 |
| 482 | 20230804 | 103800 | 9146558150 | 24000 | 24000 | 24000 | 23950 | 767 |
| 483 | 20230804 | 103700 | 9128168500 | 23950 | 23950 | 24000 | 23950 | 1176 |
| 484 | 20230804 | 103600 | 9099995100 | 24000 | 23850 | 24000 | 23800 | 11757 |
| 485 | 20230804 | 103500 | 8819306900 | 23850 | 23800 | 23850 | 23800 | 926 |
| 486 | 20230804 | 103400 | 8797246250 | 23800 | 23850 | 23850 | 23800 | 1588 |
| 487 | 20230804 | 103300 | 8759418200 | 23800 | 23850 | 23850 | 23800 | 854 |
| 488 | 20230804 | 103200 | 8739070200 | 23800 | 23850 | 23850 | 23800 | 1151 |
| 489 | 20230804 | 103100 | 8711651800 | 23850 | 23850 | 23850 | 23800 | 556 |
| 490 | 20230804 | 103000 | 8698410200 | 23850 | 23850 | 23850 | 23800 | 904 |
| 491 | 20230804 | 102900 | 8676876000 | 23800 | 23850 | 23850 | 23800 | 1613 |
| 492 | 20230804 | 102800 | 8638470300 | 23850 | 23800 | 23850 | 23800 | 540 |
| 493 | 20230804 | 102700 | 8625606500 | 23850 | 23850 | 23850 | 23800 | 9091 |
| 494 | 20230804 | 102600 | 8408788700 | 23900 | 23900 | 23900 | 23850 | 817 |
| 495 | 20230804 | 102500 | 8389286550 | 23850 | 23850 | 23900 | 23850 | 625 |
| 496 | 20230804 | 102400 | 8374371450 | 23850 | 23850 | 23900 | 23850 | 671 |
| 497 | 20230804 | 102300 | 8358352700 | 23900 | 23900 | 23900 | 23850 | 575 |
| 498 | 20230804 | 102200 | 8344629450 | 23850 | 23900 | 23900 | 23850 | 816 |
| 499 | 20230804 | 102100 | 8325147950 | 23900 | 23900 | 23900 | 23850 | 1403 |
| 500 | 20230804 | 102000 | 8291641250 | 23900 | 23850 | 23900 | 23850 | 831 |
| 501 | 20230804 | 101900 | 8271800400 | 23850 | 23850 | 23900 | 23850 | 1409 |
| 502 | 20230804 | 101800 | 8238180950 | 23850 | 23950 | 23950 | 23850 | 5271 |
| 503 | 20230804 | 101700 | 8112278800 | 23900 | 23950 | 23950 | 23900 | 1006 |
| 504 | 20230804 | 101600 | 8088221150 | 23950 | 23950 | 23950 | 23900 | 972 |
| 505 | 20230804 | 101500 | 8064958500 | 23950 | 23950 | 23950 | 23900 | 487 |
| 506 | 20230804 | 101400 | 8053299100 | 23900 | 23950 | 23950 | 23900 | 1401 |
| 507 | 20230804 | 101300 | 8019773450 | 23950 | 23950 | 23950 | 23900 | 725 |
| 508 | 20230804 | 101200 | 8002418500 | 23950 | 23950 | 23950 | 23900 | 1153 |
| 509 | 20230804 | 101100 | 7974809650 | 23950 | 23950 | 23950 | 23900 | 741 |
| 510 | 20230804 | 101000 | 7957073000 | 23900 | 23950 | 23950 | 23900 | 1464 |
| 511 | 20230804 | 100900 | 7922026350 | 23900 | 23950 | 23950 | 23900 | 903 |
| 512 | 20230804 | 100800 | 7900427950 | 23950 | 23950 | 23950 | 23900 | 517 |
| 513 | 20230804 | 100700 | 7888051450 | 23950 | 23850 | 23950 | 23850 | 4559 |
| 514 | 20230804 | 100600 | 7779108450 | 23850 | 23900 | 23900 | 23850 | 427 |
| 515 | 20230804 | 100500 | 7768906450 | 23900 | 23900 | 23900 | 23850 | 1520 |
| 516 | 20230804 | 100400 | 7732627500 | 23900 | 23900 | 23900 | 23850 | 1031 |
| 517 | 20230804 | 100300 | 7708014900 | 23850 | 23900 | 23900 | 23850 | 930 |
| 518 | 20230804 | 100200 | 7685822350 | 23850 | 23900 | 23900 | 23850 | 3324 |
| 519 | 20230804 | 100100 | 7606393900 | 23900 | 23900 | 23900 | 23850 | 691 |
| 520 | 20230804 | 100000 | 7589893300 | 23900 | 23900 | 23900 | 23850 | 959 |
| 521 | 20230804 | 095900 | 7567003250 | 23850 | 23850 | 23900 | 23850 | 835 |
| 522 | 20230804 | 095800 | 7547064850 | 23900 | 23850 | 23900 | 23850 | 1743 |
| 523 | 20230804 | 095700 | 7505449700 | 23850 | 23900 | 23900 | 23850 | 1090 |
| 524 | 20230804 | 095600 | 7479441700 | 23900 | 23900 | 23900 | 23850 | 1037 |
| 525 | 20230804 | 095500 | 7454689650 | 23900 | 23900 | 23900 | 23850 | 3415 |
| 526 | 20230804 | 095400 | 7373228050 | 23850 | 23850 | 23900 | 23850 | 725 |
| 527 | 20230804 | 095300 | 7355928450 | 23900 | 23850 | 23900 | 23850 | 556 |
| 528 | 20230804 | 095200 | 7342657900 | 23900 | 23900 | 23900 | 23850 | 501 |
| 529 | 20230804 | 095100 | 7330699150 | 23900 | 23900 | 23900 | 23850 | 759 |
| 530 | 20230804 | 095000 | 7312581900 | 23900 | 23850 | 23900 | 23850 | 748 |
| 531 | 20230804 | 094900 | 7294724600 | 23900 | 24000 | 24000 | 23850 | 7298 |
| 532 | 20230804 | 094800 | 7120150650 | 24000 | 24000 | 24000 | 23950 | 2268 |
| 533 | 20230804 | 094700 | 7065765450 | 24000 | 23950 | 24000 | 23900 | 3421 |
| 534 | 20230804 | 094600 | 6983868950 | 23900 | 23900 | 23950 | 23900 | 2164 |
| 535 | 20230804 | 094500 | 6932078050 | 23900 | 23950 | 24000 | 23900 | 4515 |
| 536 | 20230804 | 094400 | 6823943100 | 24000 | 24000 | 24000 | 23950 | 3545 |
| 537 | 20230804 | 094300 | 6738877950 | 24000 | 24050 | 24050 | 24000 | 9600 |
| 538 | 20230804 | 094200 | 6508188800 | 24050 | 23950 | 24050 | 23950 | 9848 |
| 539 | 20230804 | 094100 | 6271810600 | 23950 | 24000 | 24000 | 23950 | 1875 |
| 540 | 20230804 | 094000 | 6226818300 | 24000 | 23950 | 24000 | 23950 | 4774 |
| 541 | 20230804 | 093900 | 6112355100 | 23950 | 23900 | 23950 | 23850 | 9302 |
| 542 | 20230804 | 093800 | 5889990900 | 23900 | 23850 | 23900 | 23850 | 3132 |
| 543 | 20230804 | 093700 | 5815260350 | 23800 | 23700 | 23850 | 23700 | 7101 |
| 544 | 20230804 | 093600 | 5646290950 | 23750 | 23750 | 23750 | 23700 | 2253 |
| 545 | 20230804 | 093500 | 5592791800 | 23750 | 23750 | 23750 | 23700 | 1838 |
| 546 | 20230804 | 093400 | 5549161650 | 23750 | 23750 | 23750 | 23700 | 904 |
| 547 | 20230804 | 093300 | 5527700300 | 23750 | 23700 | 23750 | 23700 | 1873 |
| 548 | 20230804 | 093200 | 5483237600 | 23700 | 23800 | 23800 | 23650 | 18995 |
| 549 | 20230804 | 093100 | 5033460100 | 23800 | 23800 | 23800 | 23650 | 21870 |
| 550 | 20230804 | 093000 | 4515733600 | 23800 | 23700 | 23800 | 23650 | 6794 |
| 551 | 20230804 | 092900 | 4354577500 | 23700 | 23700 | 23700 | 23650 | 13097 |
| 552 | 20230804 | 092800 | 4044669000 | 23700 | 23700 | 23700 | 23650 | 2113 |
| 553 | 20230804 | 092700 | 3994656550 | 23700 | 23700 | 23700 | 23650 | 3358 |
| 554 | 20230804 | 092600 | 3915149150 | 23700 | 23700 | 23700 | 23650 | 1044 |
| 555 | 20230804 | 092500 | 3890418850 | 23650 | 23700 | 23700 | 23650 | 1277 |
| 556 | 20230804 | 092400 | 3860182300 | 23700 | 23700 | 23700 | 23650 | 920 |
| 557 | 20230804 | 092300 | 3838389250 | 23700 | 23700 | 23700 | 23650 | 868 |
| 558 | 20230804 | 092200 | 3817846650 | 23700 | 23700 | 23700 | 23650 | 878 |
| 559 | 20230804 | 092100 | 3797047800 | 23700 | 23700 | 23700 | 23650 | 6634 |
| 560 | 20230804 | 092000 | 3639825600 | 23700 | 23650 | 23700 | 23650 | 7066 |
| 561 | 20230804 | 091900 | 3472714000 | 23650 | 23700 | 23700 | 23600 | 4255 |
| 562 | 20230804 | 091800 | 3372086650 | 23700 | 23700 | 23700 | 23600 | 3501 |
| 563 | 20230804 | 091700 | 3289285300 | 23700 | 23650 | 23700 | 23600 | 8285 |
| 564 | 20230804 | 091600 | 3093342950 | 23650 | 23700 | 23700 | 23600 | 11137 |
| 565 | 20230804 | 091500 | 2829949600 | 23700 | 23650 | 23700 | 23650 | 3214 |
| 566 | 20230804 | 091400 | 2753821100 | 23650 | 23650 | 23700 | 23600 | 6389 |
| 567 | 20230804 | 091300 | 2602692700 | 23700 | 23700 | 23700 | 23650 | 1888 |
| 568 | 20230804 | 091200 | 2557965850 | 23700 | 23800 | 23800 | 23700 | 4274 |
| 569 | 20230804 | 091100 | 2456596800 | 23750 | 23700 | 23750 | 23700 | 3204 |
| 570 | 20230804 | 091000 | 2380567750 | 23700 | 23550 | 23700 | 23550 | 9516 |
| 571 | 20230804 | 090900 | 2155995800 | 23600 | 23600 | 23600 | 23550 | 13249 |
| 572 | 20230804 | 090800 | 1843944600 | 23600 | 23650 | 23650 | 23550 | 14750 |
| 573 | 20230804 | 090700 | 1495813200 | 23650 | 23700 | 23700 | 23600 | 10177 |
| 574 | 20230804 | 090600 | 1255161600 | 23700 | 23750 | 23750 | 23700 | 9749 |
| 575 | 20230804 | 090500 | 1024074050 | 23750 | 23750 | 23750 | 23700 | 2392 |
| 576 | 20230804 | 090400 | 967312300 | 23700 | 23750 | 23800 | 23700 | 7061 |
| 577 | 20230804 | 090300 | 799885950 | 23750 | 23750 | 23800 | 23750 | 3089 |
| 578 | 20230804 | 090200 | 726505550 | 23750 | 23800 | 23850 | 23700 | 8481 |
| 579 | 20230804 | 090100 | 524891700 | 23850 | 23900 | 23950 | 23850 | 5704 |
| 580 | 20230804 | 090000 | 388688000 | 23900 | 23800 | 23900 | 23750 | 16286 |