32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 3 | 20230802 | 184100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230802 | 184000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230802 | 183900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230802 | 183800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230802 | 183700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230802 | 183600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230802 | 183500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230802 | 183400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230802 | 183300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230802 | 183200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230802 | 183100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230802 | 183000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230802 | 182900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230802 | 182800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230802 | 182700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230802 | 182600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230802 | 182500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230802 | 182400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230802 | 182300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230802 | 182200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230802 | 182100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230802 | 182000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230802 | 181900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230802 | 181800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230802 | 181700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230802 | 181600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230802 | 181500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230802 | 181400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230802 | 181300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230802 | 181200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 33 | 20230802 | 181100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230802 | 181000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230802 | 180900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230802 | 180800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230802 | 180700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230802 | 180600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230802 | 180500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230802 | 180400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230802 | 180300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230802 | 180200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230802 | 180100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230802 | 180000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230802 | 175900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230802 | 175800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230802 | 175700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230802 | 175600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230802 | 175500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230802 | 175400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230802 | 175300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230802 | 175200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230802 | 175100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230802 | 175000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230802 | 174900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230802 | 174800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230802 | 174700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230802 | 174600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230802 | 174500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230802 | 174400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230802 | 174300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230802 | 174200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 63 | 20230802 | 174100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230802 | 174000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230802 | 173900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230802 | 173800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230802 | 173700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230802 | 173600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230802 | 173500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230802 | 173400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230802 | 173300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230802 | 173200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230802 | 173100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230802 | 173000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230802 | 172900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230802 | 172800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230802 | 172700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230802 | 172600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230802 | 172500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230802 | 172400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230802 | 172300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230802 | 172200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230802 | 172100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230802 | 172000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230802 | 171900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230802 | 171800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230802 | 171700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230802 | 171600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230802 | 171500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230802 | 171400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230802 | 171300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230802 | 171200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 93 | 20230802 | 171100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230802 | 171000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230802 | 170900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230802 | 170800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230802 | 170700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230802 | 170600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230802 | 170500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230802 | 170400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230802 | 170300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230802 | 170200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230802 | 170100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230802 | 170000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230802 | 165900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230802 | 165800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230802 | 165700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230802 | 165600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230802 | 165500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230802 | 165400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230802 | 165300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230802 | 165200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230802 | 165100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230802 | 165000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230802 | 164900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230802 | 164800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230802 | 164700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230802 | 164600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230802 | 164500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230802 | 164400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230802 | 164300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230802 | 164200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 123 | 20230802 | 164100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230802 | 164000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230802 | 163900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230802 | 163800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230802 | 163700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230802 | 163600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230802 | 163500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230802 | 163400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230802 | 163300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230802 | 163200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230802 | 163100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230802 | 163000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230802 | 162900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230802 | 162800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230802 | 162700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230802 | 162600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230802 | 162500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230802 | 162400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230802 | 162300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230802 | 162200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230802 | 162100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230802 | 162000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230802 | 161900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230802 | 161800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230802 | 161700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230802 | 161600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230802 | 161500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230802 | 161400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230802 | 161300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230802 | 161200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 153 | 20230802 | 161100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230802 | 161000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230802 | 160900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230802 | 160800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230802 | 160700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230802 | 160600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230802 | 160500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230802 | 160400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230802 | 160300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230802 | 160200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230802 | 160100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230802 | 160000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230802 | 155900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230802 | 155800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230802 | 155700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230802 | 155600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230802 | 155500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230802 | 155400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230802 | 155300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230802 | 155200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230802 | 155100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230802 | 155000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230802 | 154900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230802 | 154800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230802 | 154700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230802 | 154600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230802 | 154500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230802 | 154400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230802 | 154300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230802 | 154200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 183 | 20230802 | 154100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230802 | 154000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230802 | 153900 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230802 | 153800 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230802 | 153700 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230802 | 153600 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230802 | 153500 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230802 | 153400 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230802 | 153300 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230802 | 153200 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230802 | 153100 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230802 | 153000 | 50919919400 | 39050 | 39050 | 39050 | 39050 | 27211 |
| 195 | 20230802 | 152900 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20230802 | 152800 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20230802 | 152700 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20230802 | 152600 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20230802 | 152500 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20230802 | 152400 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20230802 | 152300 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20230802 | 152200 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20230802 | 152100 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20230802 | 152000 | 49857329850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20230802 | 151900 | 49857329850 | 38900 | 38900 | 38900 | 38800 | 4308 |
| 206 | 20230802 | 151800 | 49690027000 | 38850 | 38800 | 38900 | 38800 | 4316 |
| 207 | 20230802 | 151700 | 49522412000 | 38800 | 38800 | 38850 | 38750 | 3344 |
| 208 | 20230802 | 151600 | 49392705550 | 38800 | 38850 | 38850 | 38800 | 2279 |
| 209 | 20230802 | 151500 | 49304271900 | 38850 | 38800 | 38850 | 38750 | 6115 |
| 210 | 20230802 | 151400 | 49067050200 | 38800 | 38800 | 38850 | 38750 | 2243 |
| 211 | 20230802 | 151300 | 48980016800 | 38800 | 38800 | 38850 | 38750 | 796 |
| 212 | 20230802 | 151200 | 48949128750 | 38800 | 38800 | 38850 | 38800 | 4537 |
| 213 | 20230802 | 151100 | 48773065150 | 38750 | 38750 | 38800 | 38750 | 3931 |
| 214 | 20230802 | 151000 | 48620685150 | 38750 | 38900 | 38900 | 38750 | 10541 |
| 215 | 20230802 | 150900 | 48211674800 | 38850 | 38950 | 38950 | 38850 | 1648 |
| 216 | 20230802 | 150800 | 48147618300 | 38900 | 38950 | 38950 | 38900 | 4211 |
| 217 | 20230802 | 150700 | 47983770950 | 38950 | 38950 | 38950 | 38900 | 1278 |
| 218 | 20230802 | 150600 | 47934023950 | 38900 | 38900 | 38950 | 38900 | 2434 |
| 219 | 20230802 | 150500 | 47839263050 | 38900 | 38950 | 38950 | 38900 | 1673 |
| 220 | 20230802 | 150400 | 47774147400 | 38950 | 38850 | 38950 | 38850 | 1027 |
| 221 | 20230802 | 150300 | 47734181400 | 38850 | 38800 | 38900 | 38750 | 6189 |
| 222 | 20230802 | 150200 | 47493908700 | 38750 | 38850 | 38850 | 38750 | 4690 |
| 223 | 20230802 | 150100 | 47311997800 | 38800 | 38900 | 38900 | 38800 | 4218 |
| 224 | 20230802 | 150000 | 47148066550 | 38900 | 38900 | 38950 | 38850 | 2452 |
| 225 | 20230802 | 145900 | 47052676550 | 38900 | 38900 | 38900 | 38850 | 1072 |
| 226 | 20230802 | 145800 | 47010987550 | 38900 | 38900 | 38900 | 38850 | 980 |
| 227 | 20230802 | 145700 | 46972880100 | 38850 | 38900 | 38900 | 38850 | 798 |
| 228 | 20230802 | 145600 | 46941848250 | 38900 | 38850 | 38900 | 38800 | 1027 |
| 229 | 20230802 | 145500 | 46901943000 | 38850 | 38850 | 38900 | 38800 | 4649 |
| 230 | 20230802 | 145400 | 46721372650 | 38800 | 38850 | 38850 | 38800 | 741 |
| 231 | 20230802 | 145300 | 46692601700 | 38850 | 38900 | 38900 | 38800 | 2706 |
| 232 | 20230802 | 145200 | 46587454850 | 38850 | 39000 | 39000 | 38800 | 5984 |
| 233 | 20230802 | 145100 | 46354885000 | 39000 | 38950 | 39000 | 38900 | 3205 |
| 234 | 20230802 | 145000 | 46230064600 | 39000 | 39000 | 39000 | 38950 | 1283 |
| 235 | 20230802 | 144900 | 46180039950 | 38950 | 39000 | 39000 | 38950 | 2075 |
| 236 | 20230802 | 144800 | 46099192200 | 38950 | 39000 | 39000 | 38950 | 2126 |
| 237 | 20230802 | 144700 | 46016332900 | 39000 | 39000 | 39000 | 38950 | 1213 |
| 238 | 20230802 | 144600 | 45969056700 | 39000 | 39100 | 39100 | 38950 | 5866 |
| 239 | 20230802 | 144500 | 45740279700 | 39100 | 39100 | 39100 | 39050 | 2382 |
| 240 | 20230802 | 144400 | 45647194750 | 39050 | 39100 | 39100 | 39050 | 1096 |
| 241 | 20230802 | 144300 | 45604356450 | 39050 | 39100 | 39100 | 39000 | 2482 |
| 242 | 20230802 | 144200 | 45507426600 | 39100 | 39050 | 39100 | 39050 | 983 |
| 243 | 20230802 | 144100 | 45469001400 | 39050 | 39200 | 39200 | 39050 | 4514 |
| 244 | 20230802 | 144000 | 45292347400 | 39200 | 39200 | 39200 | 39150 | 1029 |
| 245 | 20230802 | 143900 | 45252016050 | 39200 | 39100 | 39200 | 39100 | 2420 |
| 246 | 20230802 | 143800 | 45157247250 | 39150 | 39100 | 39150 | 39100 | 1575 |
| 247 | 20230802 | 143700 | 45095626400 | 39050 | 39100 | 39100 | 39050 | 998 |
| 248 | 20230802 | 143600 | 45056607900 | 39050 | 39000 | 39100 | 38950 | 3484 |
| 249 | 20230802 | 143500 | 44920630350 | 39000 | 39000 | 39000 | 38950 | 530 |
| 250 | 20230802 | 143400 | 44899970050 | 39000 | 39100 | 39100 | 38950 | 4013 |
| 251 | 20230802 | 143300 | 44743313850 | 39100 | 39100 | 39100 | 39050 | 662 |
| 252 | 20230802 | 143200 | 44717444050 | 39050 | 39050 | 39100 | 39050 | 576 |
| 253 | 20230802 | 143100 | 44694929800 | 39100 | 39050 | 39100 | 39000 | 2306 |
| 254 | 20230802 | 143000 | 44604871450 | 39050 | 39050 | 39050 | 38950 | 2421 |
| 255 | 20230802 | 142900 | 44510448650 | 38950 | 39000 | 39000 | 38900 | 6541 |
| 256 | 20230802 | 142800 | 44255804500 | 39000 | 39000 | 39000 | 38950 | 608 |
| 257 | 20230802 | 142700 | 44232097650 | 39000 | 39000 | 39000 | 38900 | 4025 |
| 258 | 20230802 | 142600 | 44075290250 | 38950 | 39000 | 39050 | 38950 | 1423 |
| 259 | 20230802 | 142500 | 44019819600 | 39000 | 39000 | 39000 | 38950 | 960 |
| 260 | 20230802 | 142400 | 43982380950 | 39000 | 39000 | 39000 | 38950 | 902 |
| 261 | 20230802 | 142300 | 43947205400 | 39000 | 39000 | 39050 | 38950 | 1238 |
| 262 | 20230802 | 142200 | 43898930650 | 38950 | 38950 | 39050 | 38950 | 1428 |
| 263 | 20230802 | 142100 | 43843212650 | 39000 | 39050 | 39050 | 38950 | 835 |
| 264 | 20230802 | 142000 | 43810644050 | 39050 | 39000 | 39050 | 38950 | 591 |
| 265 | 20230802 | 141900 | 43787577950 | 38950 | 39000 | 39000 | 38950 | 940 |
| 266 | 20230802 | 141800 | 43750926500 | 39000 | 39000 | 39000 | 38900 | 1129 |
| 267 | 20230802 | 141700 | 43706944300 | 38950 | 39000 | 39000 | 38950 | 1544 |
| 268 | 20230802 | 141600 | 43646780850 | 39000 | 39000 | 39000 | 38950 | 445 |
| 269 | 20230802 | 141500 | 43629429100 | 39000 | 39000 | 39000 | 38950 | 963 |
| 270 | 20230802 | 141400 | 43591898450 | 38950 | 39000 | 39000 | 38950 | 2876 |
| 271 | 20230802 | 141300 | 43479846600 | 39050 | 39000 | 39050 | 39000 | 925 |
| 272 | 20230802 | 141200 | 43443765300 | 39000 | 39000 | 39050 | 38950 | 2301 |
| 273 | 20230802 | 141100 | 43354073300 | 39000 | 39000 | 39000 | 38950 | 835 |
| 274 | 20230802 | 141000 | 43321509750 | 39000 | 38950 | 39000 | 38950 | 709 |
| 275 | 20230802 | 140900 | 43293862050 | 39000 | 39050 | 39050 | 39000 | 1885 |
| 276 | 20230802 | 140800 | 43220303700 | 39050 | 39050 | 39050 | 39000 | 1495 |
| 277 | 20230802 | 140700 | 43161975650 | 39000 | 39000 | 39050 | 39000 | 1799 |
| 278 | 20230802 | 140600 | 43091794250 | 39050 | 39050 | 39100 | 39000 | 1376 |
| 279 | 20230802 | 140500 | 43038060700 | 39100 | 39050 | 39100 | 39050 | 1424 |
| 280 | 20230802 | 140400 | 42982438100 | 39050 | 39100 | 39100 | 39000 | 1618 |
| 281 | 20230802 | 140300 | 42919241700 | 39050 | 39100 | 39100 | 39050 | 1067 |
| 282 | 20230802 | 140200 | 42877543450 | 39100 | 39050 | 39100 | 38950 | 3150 |
| 283 | 20230802 | 140100 | 42754648050 | 39050 | 39000 | 39050 | 39000 | 1109 |
| 284 | 20230802 | 140000 | 42711364800 | 39000 | 39050 | 39100 | 39000 | 1987 |
| 285 | 20230802 | 135900 | 42633727450 | 39100 | 38900 | 39100 | 38900 | 3839 |
| 286 | 20230802 | 135800 | 42484090300 | 38950 | 39000 | 39000 | 38900 | 1446 |
| 287 | 20230802 | 135700 | 42427751600 | 39000 | 39000 | 39000 | 38900 | 2072 |
| 288 | 20230802 | 135600 | 42347051100 | 38950 | 38950 | 39000 | 38900 | 2181 |
| 289 | 20230802 | 135500 | 42262071900 | 38950 | 39000 | 39000 | 38900 | 1867 |
| 290 | 20230802 | 135400 | 42189341650 | 38950 | 39000 | 39050 | 38950 | 3731 |
| 291 | 20230802 | 135300 | 42043893650 | 39000 | 38850 | 39050 | 38800 | 6017 |
| 292 | 20230802 | 135200 | 41809494500 | 38850 | 38900 | 38900 | 38800 | 5387 |
| 293 | 20230802 | 135100 | 41600417700 | 38900 | 38650 | 38900 | 38600 | 6299 |
| 294 | 20230802 | 135000 | 41356337950 | 38650 | 38600 | 38700 | 38600 | 3134 |
| 295 | 20230802 | 134900 | 41235233550 | 38600 | 38700 | 38700 | 38600 | 3380 |
| 296 | 20230802 | 134800 | 41104631900 | 38700 | 38750 | 38750 | 38650 | 7965 |
| 297 | 20230802 | 134700 | 40796523300 | 38700 | 38750 | 38750 | 38700 | 1348 |
| 298 | 20230802 | 134600 | 40744319050 | 38750 | 38700 | 38800 | 38700 | 3066 |
| 299 | 20230802 | 134500 | 40625578250 | 38700 | 38800 | 38850 | 38700 | 3911 |
| 300 | 20230802 | 134400 | 40473959150 | 38800 | 38800 | 38850 | 38750 | 4294 |
| 301 | 20230802 | 134300 | 40307329000 | 38750 | 38750 | 38800 | 38750 | 2769 |
| 302 | 20230802 | 134200 | 40200001650 | 38700 | 38850 | 38850 | 38700 | 5722 |
| 303 | 20230802 | 134100 | 39978348150 | 38800 | 38750 | 38850 | 38700 | 8019 |
| 304 | 20230802 | 134000 | 39667559700 | 38800 | 38800 | 38850 | 38750 | 6463 |
| 305 | 20230802 | 133900 | 39416918200 | 38850 | 38850 | 38850 | 38800 | 3061 |
| 306 | 20230802 | 133800 | 39298116900 | 38850 | 38850 | 38850 | 38800 | 2657 |
| 307 | 20230802 | 133700 | 39194934850 | 38900 | 38850 | 38950 | 38800 | 1939 |
| 308 | 20230802 | 133600 | 39119574800 | 38850 | 38850 | 38900 | 38800 | 5398 |
| 309 | 20230802 | 133500 | 38909997450 | 38850 | 38850 | 38850 | 38800 | 1034 |
| 310 | 20230802 | 133400 | 38869833600 | 38800 | 38800 | 38850 | 38800 | 2447 |
| 311 | 20230802 | 133300 | 38774810650 | 38800 | 38900 | 38900 | 38800 | 11604 |
| 312 | 20230802 | 133200 | 38323992250 | 38900 | 38900 | 39000 | 38850 | 4252 |
| 313 | 20230802 | 133100 | 38158698550 | 38900 | 38950 | 38950 | 38850 | 3676 |
| 314 | 20230802 | 133000 | 38015689750 | 38900 | 38900 | 38950 | 38900 | 8866 |
| 315 | 20230802 | 132900 | 37670758800 | 38950 | 38950 | 39000 | 38900 | 1061 |
| 316 | 20230802 | 132800 | 37629446650 | 39000 | 38950 | 39000 | 38900 | 1424 |
| 317 | 20230802 | 132700 | 37573978250 | 39000 | 38950 | 39000 | 38900 | 3092 |
| 318 | 20230802 | 132600 | 37453626450 | 38950 | 39000 | 39000 | 38900 | 716 |
| 319 | 20230802 | 132500 | 37425741850 | 39000 | 38950 | 39050 | 38900 | 1859 |
| 320 | 20230802 | 132400 | 37353286150 | 38950 | 38900 | 38950 | 38900 | 1539 |
| 321 | 20230802 | 132300 | 37293376350 | 38950 | 38950 | 39000 | 38900 | 6451 |
| 322 | 20230802 | 132200 | 37042092450 | 38950 | 39050 | 39050 | 38950 | 8011 |
| 323 | 20230802 | 132100 | 36729702600 | 39000 | 39050 | 39050 | 39000 | 1049 |
| 324 | 20230802 | 132000 | 36688770000 | 39000 | 39050 | 39100 | 39000 | 2267 |
| 325 | 20230802 | 131900 | 36600253900 | 39050 | 39100 | 39100 | 39000 | 1585 |
| 326 | 20230802 | 131800 | 36538372800 | 39100 | 39100 | 39100 | 39050 | 1030 |
| 327 | 20230802 | 131700 | 36498143900 | 39050 | 39100 | 39100 | 39050 | 1170 |
| 328 | 20230802 | 131600 | 36452438000 | 39050 | 39150 | 39150 | 39050 | 1545 |
| 329 | 20230802 | 131500 | 36392031200 | 39150 | 39050 | 39150 | 39000 | 1120 |
| 330 | 20230802 | 131400 | 36348272950 | 39050 | 39050 | 39050 | 39000 | 202 |
| 331 | 20230802 | 131300 | 36340388250 | 39050 | 39000 | 39050 | 38950 | 1095 |
| 332 | 20230802 | 131200 | 36297664950 | 39000 | 39050 | 39050 | 38950 | 802 |
| 333 | 20230802 | 131100 | 36266384400 | 39000 | 39000 | 39050 | 39000 | 1800 |
| 334 | 20230802 | 131000 | 36196151400 | 39000 | 39000 | 39050 | 39000 | 248 |
| 335 | 20230802 | 130900 | 36186470300 | 39000 | 39050 | 39050 | 39000 | 825 |
| 336 | 20230802 | 130800 | 36154261200 | 39000 | 39050 | 39050 | 39000 | 726 |
| 337 | 20230802 | 130700 | 36125941650 | 39050 | 39000 | 39050 | 38950 | 1540 |
| 338 | 20230802 | 130600 | 36065891350 | 39000 | 39000 | 39000 | 38950 | 1418 |
| 339 | 20230802 | 130500 | 36010598700 | 39000 | 39000 | 39000 | 38950 | 714 |
| 340 | 20230802 | 130400 | 35982758550 | 39000 | 39000 | 39050 | 39000 | 2196 |
| 341 | 20230802 | 130300 | 35897111100 | 39000 | 39000 | 39050 | 39000 | 5365 |
| 342 | 20230802 | 130200 | 35687865350 | 39050 | 39100 | 39100 | 39050 | 7285 |
| 343 | 20230802 | 130100 | 35403278900 | 39100 | 39100 | 39150 | 39100 | 1212 |
| 344 | 20230802 | 130000 | 35355883150 | 39150 | 39150 | 39150 | 39100 | 450 |
| 345 | 20230802 | 125900 | 35338270450 | 39100 | 39150 | 39150 | 39100 | 852 |
| 346 | 20230802 | 125800 | 35304918900 | 39100 | 39150 | 39150 | 39100 | 387 |
| 347 | 20230802 | 125700 | 35289786100 | 39150 | 39100 | 39150 | 39100 | 156 |
| 348 | 20230802 | 125600 | 35283680550 | 39150 | 39100 | 39150 | 39050 | 5014 |
| 349 | 20230802 | 125500 | 35087644500 | 39100 | 39100 | 39150 | 39100 | 617 |
| 350 | 20230802 | 125400 | 35063490550 | 39150 | 39050 | 39150 | 39050 | 1436 |
| 351 | 20230802 | 125300 | 35007359200 | 39050 | 39150 | 39150 | 39050 | 2408 |
| 352 | 20230802 | 125200 | 34913247250 | 39100 | 39100 | 39100 | 39050 | 4596 |
| 353 | 20230802 | 125100 | 34733654900 | 39100 | 39050 | 39100 | 39050 | 1417 |
| 354 | 20230802 | 125000 | 34678253050 | 39050 | 39100 | 39100 | 39050 | 3074 |
| 355 | 20230802 | 124900 | 34558075450 | 39100 | 39100 | 39150 | 39100 | 1100 |
| 356 | 20230802 | 124800 | 34515037400 | 39150 | 39100 | 39150 | 39100 | 174 |
| 357 | 20230802 | 124700 | 34508231100 | 39100 | 39150 | 39200 | 39100 | 1410 |
| 358 | 20230802 | 124600 | 34453040200 | 39200 | 39200 | 39200 | 39150 | 533 |
| 359 | 20230802 | 124500 | 34432148350 | 39200 | 39200 | 39200 | 39150 | 141 |
| 360 | 20230802 | 124400 | 34426622900 | 39150 | 39150 | 39200 | 39150 | 1024 |
| 361 | 20230802 | 124300 | 34386532350 | 39150 | 39200 | 39200 | 39150 | 564 |
| 362 | 20230802 | 124200 | 34364433850 | 39150 | 39200 | 39200 | 39150 | 900 |
| 363 | 20230802 | 124100 | 34329157950 | 39200 | 39300 | 39300 | 39200 | 4589 |
| 364 | 20230802 | 124000 | 34149137400 | 39250 | 39300 | 39350 | 39250 | 482 |
| 365 | 20230802 | 123900 | 34130195600 | 39300 | 39300 | 39300 | 39250 | 2206 |
| 366 | 20230802 | 123800 | 34043519400 | 39250 | 39250 | 39300 | 39200 | 1198 |
| 367 | 20230802 | 123700 | 33996493900 | 39250 | 39250 | 39250 | 39200 | 747 |
| 368 | 20230802 | 123600 | 33967194700 | 39250 | 39250 | 39250 | 39200 | 557 |
| 369 | 20230802 | 123500 | 33945333850 | 39250 | 39250 | 39300 | 39200 | 857 |
| 370 | 20230802 | 123400 | 33911696050 | 39250 | 39250 | 39250 | 39200 | 569 |
| 371 | 20230802 | 123300 | 33889366050 | 39250 | 39200 | 39250 | 39200 | 1598 |
| 372 | 20230802 | 123200 | 33826714400 | 39200 | 39200 | 39250 | 39150 | 1465 |
| 373 | 20230802 | 123100 | 33769286750 | 39150 | 39200 | 39200 | 39150 | 509 |
| 374 | 20230802 | 123000 | 33749334600 | 39200 | 39150 | 39200 | 39150 | 645 |
| 375 | 20230802 | 122900 | 33724078700 | 39150 | 39200 | 39200 | 39150 | 267 |
| 376 | 20230802 | 122800 | 33713616600 | 39150 | 39200 | 39200 | 39150 | 319 |
| 377 | 20230802 | 122700 | 33701121750 | 39150 | 39150 | 39200 | 39100 | 655 |
| 378 | 20230802 | 122600 | 33675456850 | 39100 | 39150 | 39200 | 39100 | 1168 |
| 379 | 20230802 | 122500 | 33629726400 | 39200 | 39200 | 39200 | 39150 | 1090 |
| 380 | 20230802 | 122400 | 33587019650 | 39150 | 39150 | 39200 | 39150 | 1507 |
| 381 | 20230802 | 122300 | 33527978750 | 39150 | 39050 | 39150 | 39000 | 5388 |
| 382 | 20230802 | 122200 | 33317458200 | 39100 | 39050 | 39100 | 39050 | 343 |
| 383 | 20230802 | 122100 | 33304057750 | 39050 | 39000 | 39100 | 39000 | 246 |
| 384 | 20230802 | 122000 | 33294448100 | 39050 | 39050 | 39100 | 39000 | 1859 |
| 385 | 20230802 | 121900 | 33221828900 | 39050 | 39050 | 39050 | 39000 | 448 |
| 386 | 20230802 | 121800 | 33204348850 | 39050 | 39050 | 39050 | 39000 | 1526 |
| 387 | 20230802 | 121700 | 33144795700 | 39050 | 39000 | 39050 | 39000 | 820 |
| 388 | 20230802 | 121600 | 33112791500 | 39050 | 39050 | 39100 | 39000 | 4319 |
| 389 | 20230802 | 121500 | 32944317700 | 39050 | 39000 | 39050 | 39000 | 795 |
| 390 | 20230802 | 121400 | 32913299450 | 39000 | 39000 | 39100 | 39000 | 1090 |
| 391 | 20230802 | 121300 | 32870728350 | 39050 | 39000 | 39050 | 39000 | 3163 |
| 392 | 20230802 | 121200 | 32747328250 | 39050 | 39050 | 39050 | 39000 | 2477 |
| 393 | 20230802 | 121100 | 32650613900 | 39100 | 39100 | 39100 | 39050 | 464 |
| 394 | 20230802 | 121000 | 32632478500 | 39050 | 39050 | 39100 | 39050 | 1353 |
| 395 | 20230802 | 120900 | 32579608950 | 39050 | 39100 | 39100 | 39050 | 348 |
| 396 | 20230802 | 120800 | 32566013250 | 39100 | 39100 | 39100 | 39050 | 1044 |
| 397 | 20230802 | 120700 | 32525238000 | 39100 | 39050 | 39100 | 39050 | 1075 |
| 398 | 20230802 | 120600 | 32483213150 | 39100 | 39100 | 39150 | 39050 | 1563 |
| 399 | 20230802 | 120500 | 32422101150 | 39150 | 39100 | 39150 | 39100 | 1027 |
| 400 | 20230802 | 120400 | 32381940200 | 39100 | 39100 | 39150 | 39100 | 606 |
| 401 | 20230802 | 120300 | 32358227800 | 39100 | 39050 | 39150 | 39050 | 1045 |
| 402 | 20230802 | 120200 | 32317357800 | 39100 | 39100 | 39100 | 39050 | 909 |
| 403 | 20230802 | 120100 | 32281822150 | 39100 | 39050 | 39100 | 39050 | 883 |
| 404 | 20230802 | 120000 | 32247338700 | 39100 | 39100 | 39100 | 39050 | 1846 |
| 405 | 20230802 | 115900 | 32175249750 | 39100 | 39050 | 39100 | 39050 | 3251 |
| 406 | 20230802 | 115800 | 32048282050 | 39100 | 39100 | 39100 | 39050 | 345 |
| 407 | 20230802 | 115700 | 32034805600 | 39100 | 39100 | 39100 | 39000 | 1000 |
| 408 | 20230802 | 115600 | 31995755850 | 39050 | 39050 | 39100 | 39000 | 2229 |
| 409 | 20230802 | 115500 | 31908722300 | 39050 | 39000 | 39050 | 39000 | 635 |
| 410 | 20230802 | 115400 | 31883936000 | 39050 | 39000 | 39050 | 39000 | 270 |
| 411 | 20230802 | 115300 | 31873402150 | 39000 | 39050 | 39050 | 39000 | 818 |
| 412 | 20230802 | 115200 | 31841473150 | 39050 | 39050 | 39050 | 39000 | 246 |
| 413 | 20230802 | 115100 | 31831874500 | 39000 | 39000 | 39050 | 38950 | 1006 |
| 414 | 20230802 | 115000 | 31792635850 | 39000 | 39000 | 39050 | 39000 | 1032 |
| 415 | 20230802 | 114900 | 31752379650 | 39050 | 39000 | 39050 | 39000 | 1270 |
| 416 | 20230802 | 114800 | 31702816350 | 39050 | 38950 | 39050 | 38950 | 640 |
| 417 | 20230802 | 114700 | 31677853500 | 39000 | 39000 | 39000 | 38950 | 413 |
| 418 | 20230802 | 114600 | 31661749750 | 39000 | 39050 | 39050 | 38950 | 2442 |
| 419 | 20230802 | 114500 | 31566517800 | 39050 | 39050 | 39050 | 39000 | 1241 |
| 420 | 20230802 | 114400 | 31518103150 | 39000 | 38900 | 39050 | 38850 | 2731 |
| 421 | 20230802 | 114300 | 31411751250 | 38900 | 39000 | 39000 | 38850 | 5609 |
| 422 | 20230802 | 114200 | 31193427300 | 39000 | 39000 | 39050 | 38950 | 1983 |
| 423 | 20230802 | 114100 | 31116099050 | 38950 | 39050 | 39050 | 38950 | 2774 |
| 424 | 20230802 | 114000 | 31007965900 | 39050 | 38950 | 39050 | 38950 | 2834 |
| 425 | 20230802 | 113900 | 30897440100 | 39000 | 38900 | 39050 | 38900 | 8678 |
| 426 | 20230802 | 113800 | 30559534100 | 38950 | 38900 | 38950 | 38900 | 1312 |
| 427 | 20230802 | 113700 | 30508472600 | 38900 | 38900 | 38950 | 38900 | 2156 |
| 428 | 20230802 | 113600 | 30424594150 | 38900 | 38950 | 38950 | 38900 | 373 |
| 429 | 20230802 | 113500 | 30410075650 | 38900 | 38950 | 38950 | 38900 | 3926 |
| 430 | 20230802 | 113400 | 30257346600 | 38950 | 39000 | 39000 | 38900 | 2723 |
| 431 | 20230802 | 113300 | 30151283450 | 38950 | 38900 | 39000 | 38900 | 2549 |
| 432 | 20230802 | 113200 | 30052004450 | 38900 | 38900 | 38950 | 38900 | 1348 |
| 433 | 20230802 | 113100 | 29999558100 | 38950 | 39050 | 39050 | 38900 | 28671 |
| 434 | 20230802 | 113000 | 28882212150 | 39000 | 39100 | 39100 | 39000 | 20763 |
| 435 | 20230802 | 112900 | 28071058550 | 39100 | 39100 | 39150 | 39100 | 986 |
| 436 | 20230802 | 112800 | 28032489200 | 39100 | 39150 | 39150 | 39100 | 1705 |
| 437 | 20230802 | 112700 | 27965814300 | 39100 | 39150 | 39150 | 39100 | 1227 |
| 438 | 20230802 | 112600 | 27917828100 | 39100 | 39100 | 39150 | 39100 | 3111 |
| 439 | 20230802 | 112500 | 27796176550 | 39100 | 39100 | 39200 | 39100 | 5945 |
| 440 | 20230802 | 112400 | 27563475450 | 39100 | 39100 | 39150 | 39100 | 5079 |
| 441 | 20230802 | 112300 | 27364741400 | 39100 | 39100 | 39150 | 39100 | 6374 |
| 442 | 20230802 | 112200 | 27115481000 | 39150 | 39100 | 39150 | 39100 | 1210 |
| 443 | 20230802 | 112100 | 27068157950 | 39100 | 39150 | 39200 | 39100 | 10953 |
| 444 | 20230802 | 112000 | 26639406450 | 39150 | 39250 | 39250 | 39150 | 6506 |
| 445 | 20230802 | 111900 | 26384361950 | 39250 | 39200 | 39250 | 39200 | 1467 |
| 446 | 20230802 | 111800 | 26326833650 | 39200 | 39300 | 39300 | 39200 | 2002 |
| 447 | 20230802 | 111700 | 26248288800 | 39250 | 39250 | 39300 | 39250 | 1580 |
| 448 | 20230802 | 111600 | 26186262250 | 39250 | 39250 | 39300 | 39250 | 739 |
| 449 | 20230802 | 111500 | 26157253100 | 39250 | 39300 | 39300 | 39250 | 1743 |
| 450 | 20230802 | 111400 | 26088772050 | 39250 | 39250 | 39300 | 39250 | 3570 |
| 451 | 20230802 | 111300 | 25948641100 | 39250 | 39250 | 39300 | 39250 | 929 |
| 452 | 20230802 | 111200 | 25912161950 | 39300 | 39250 | 39300 | 39250 | 1097 |
| 453 | 20230802 | 111100 | 25869096150 | 39250 | 39250 | 39300 | 39250 | 1024 |
| 454 | 20230802 | 111000 | 25828899250 | 39250 | 39250 | 39300 | 39250 | 1123 |
| 455 | 20230802 | 110900 | 25784772050 | 39300 | 39350 | 39350 | 39250 | 2284 |
| 456 | 20230802 | 110800 | 25695013100 | 39350 | 39400 | 39400 | 39300 | 2136 |
| 457 | 20230802 | 110700 | 25610974950 | 39400 | 39350 | 39400 | 39350 | 789 |
| 458 | 20230802 | 110600 | 25579914900 | 39350 | 39350 | 39400 | 39300 | 1820 |
| 459 | 20230802 | 110500 | 25508247750 | 39350 | 39350 | 39400 | 39300 | 1168 |
| 460 | 20230802 | 110400 | 25462288350 | 39400 | 39400 | 39400 | 39350 | 3659 |
| 461 | 20230802 | 110300 | 25318218550 | 39350 | 39400 | 39400 | 39350 | 621 |
| 462 | 20230802 | 110200 | 25293770100 | 39400 | 39350 | 39400 | 39350 | 1939 |
| 463 | 20230802 | 110100 | 25217455950 | 39400 | 39300 | 39400 | 39300 | 1716 |
| 464 | 20230802 | 110000 | 25149954250 | 39300 | 39300 | 39350 | 39250 | 2879 |
| 465 | 20230802 | 105900 | 25036825750 | 39300 | 39200 | 39300 | 39200 | 2199 |
| 466 | 20230802 | 105800 | 24950567400 | 39200 | 39200 | 39300 | 39200 | 4497 |
| 467 | 20230802 | 105700 | 24774250100 | 39250 | 39250 | 39300 | 39200 | 6522 |
| 468 | 20230802 | 105600 | 24518437400 | 39300 | 39250 | 39300 | 39200 | 4886 |
| 469 | 20230802 | 105500 | 24326678600 | 39250 | 39250 | 39300 | 39200 | 4952 |
| 470 | 20230802 | 105400 | 24132295950 | 39300 | 39250 | 39300 | 39250 | 1056 |
| 471 | 20230802 | 105300 | 24090832900 | 39250 | 39300 | 39350 | 39250 | 3630 |
| 472 | 20230802 | 105200 | 23948187450 | 39350 | 39350 | 39350 | 39300 | 2458 |
| 473 | 20230802 | 105100 | 23851513150 | 39350 | 39400 | 39400 | 39350 | 599 |
| 474 | 20230802 | 105000 | 23827933700 | 39400 | 39350 | 39450 | 39300 | 1600 |
| 475 | 20230802 | 104900 | 23764955700 | 39300 | 39350 | 39400 | 39300 | 3197 |
| 476 | 20230802 | 104800 | 23639124700 | 39350 | 39400 | 39450 | 39350 | 4269 |
| 477 | 20230802 | 104700 | 23471006150 | 39450 | 39450 | 39500 | 39400 | 1060 |
| 478 | 20230802 | 104600 | 23429199700 | 39450 | 39450 | 39500 | 39400 | 2612 |
| 479 | 20230802 | 104500 | 23326166150 | 39450 | 39450 | 39500 | 39400 | 1313 |
| 480 | 20230802 | 104400 | 23274368200 | 39450 | 39350 | 39450 | 39350 | 2158 |
| 481 | 20230802 | 104300 | 23189355650 | 39350 | 39250 | 39350 | 39250 | 2287 |
| 482 | 20230802 | 104200 | 23099480800 | 39250 | 39250 | 39250 | 39200 | 3310 |
| 483 | 20230802 | 104100 | 22969584500 | 39250 | 39250 | 39300 | 39200 | 12441 |
| 484 | 20230802 | 104000 | 22481422700 | 39250 | 39350 | 39400 | 39200 | 14361 |
| 485 | 20230802 | 103900 | 21917173150 | 39400 | 39400 | 39400 | 39300 | 5124 |
| 486 | 20230802 | 103800 | 21715483650 | 39400 | 39550 | 39550 | 39350 | 30654 |
| 487 | 20230802 | 103700 | 20505549400 | 39550 | 39550 | 39550 | 39500 | 2571 |
| 488 | 20230802 | 103600 | 20403892000 | 39550 | 39600 | 39650 | 39500 | 8948 |
| 489 | 20230802 | 103500 | 20049825250 | 39600 | 39550 | 39650 | 39550 | 11399 |
| 490 | 20230802 | 103400 | 19598327200 | 39550 | 39550 | 39600 | 39500 | 9990 |
| 491 | 20230802 | 103300 | 19203234000 | 39550 | 39650 | 39650 | 39550 | 9310 |
| 492 | 20230802 | 103200 | 18834602450 | 39650 | 39700 | 39700 | 39600 | 9386 |
| 493 | 20230802 | 103100 | 18462466800 | 39700 | 39750 | 39750 | 39650 | 7804 |
| 494 | 20230802 | 103000 | 18152679150 | 39700 | 39800 | 39800 | 39700 | 10686 |
| 495 | 20230802 | 102900 | 17728115650 | 39800 | 39750 | 39800 | 39750 | 2175 |
| 496 | 20230802 | 102800 | 17641592600 | 39750 | 39800 | 39800 | 39750 | 3566 |
| 497 | 20230802 | 102700 | 17499819350 | 39800 | 39850 | 39900 | 39750 | 10476 |
| 498 | 20230802 | 102600 | 17082800250 | 39850 | 39900 | 39900 | 39800 | 2607 |
| 499 | 20230802 | 102500 | 16978935800 | 39850 | 39850 | 39900 | 39850 | 1071 |
| 500 | 20230802 | 102400 | 16936249000 | 39900 | 39850 | 39900 | 39800 | 1512 |
| 501 | 20230802 | 102300 | 16876009700 | 39850 | 39900 | 39950 | 39800 | 8979 |
| 502 | 20230802 | 102200 | 16518048350 | 39900 | 39900 | 39900 | 39850 | 1400 |
| 503 | 20230802 | 102100 | 16462239900 | 39900 | 39900 | 39900 | 39850 | 900 |
| 504 | 20230802 | 102000 | 16426353900 | 39900 | 39900 | 39900 | 39850 | 1458 |
| 505 | 20230802 | 101900 | 16368200950 | 39900 | 40050 | 40050 | 39900 | 14950 |
| 506 | 20230802 | 101800 | 15771271400 | 40000 | 40100 | 40100 | 40000 | 1387 |
| 507 | 20230802 | 101700 | 15715732400 | 40050 | 40050 | 40100 | 40000 | 1748 |
| 508 | 20230802 | 101600 | 15645736750 | 40000 | 40050 | 40050 | 40000 | 1155 |
| 509 | 20230802 | 101500 | 15599527150 | 40050 | 40000 | 40050 | 40000 | 792 |
| 510 | 20230802 | 101400 | 15567841600 | 40000 | 40050 | 40050 | 40000 | 849 |
| 511 | 20230802 | 101300 | 15533861100 | 40000 | 40000 | 40050 | 40000 | 780 |
| 512 | 20230802 | 101200 | 15502651800 | 40000 | 39950 | 40050 | 39950 | 2517 |
| 513 | 20230802 | 101100 | 15401975000 | 39950 | 40000 | 40050 | 39950 | 2269 |
| 514 | 20230802 | 101000 | 15311240800 | 40000 | 40000 | 40050 | 40000 | 3313 |
| 515 | 20230802 | 100900 | 15178714150 | 40000 | 40000 | 40050 | 40000 | 383 |
| 516 | 20230802 | 100800 | 15163388050 | 40050 | 40100 | 40100 | 40000 | 496 |
| 517 | 20230802 | 100700 | 15143527050 | 40000 | 40050 | 40100 | 40000 | 662 |
| 518 | 20230802 | 100600 | 15117028600 | 40000 | 40000 | 40100 | 40000 | 497 |
| 519 | 20230802 | 100500 | 15097120550 | 40050 | 40100 | 40100 | 40050 | 2461 |
| 520 | 20230802 | 100400 | 14998550550 | 40050 | 40100 | 40100 | 40050 | 1483 |
| 521 | 20230802 | 100300 | 14939091950 | 40050 | 40050 | 40100 | 40050 | 843 |
| 522 | 20230802 | 100200 | 14905323700 | 40050 | 40050 | 40100 | 40000 | 580 |
| 523 | 20230802 | 100100 | 14882099300 | 40050 | 39950 | 40050 | 39950 | 3498 |
| 524 | 20230802 | 100000 | 14742199800 | 39950 | 40000 | 40000 | 39950 | 325 |
| 525 | 20230802 | 095900 | 14729208650 | 39950 | 40100 | 40100 | 39950 | 4199 |
| 526 | 20230802 | 095800 | 14561321200 | 40150 | 40050 | 40150 | 40000 | 3301 |
| 527 | 20230802 | 095700 | 14429112400 | 40000 | 39950 | 40050 | 39950 | 2366 |
| 528 | 20230802 | 095600 | 14334485600 | 39950 | 40000 | 40000 | 39950 | 4304 |
| 529 | 20230802 | 095500 | 14162521450 | 40000 | 40000 | 40000 | 40000 | 868 |
| 530 | 20230802 | 095400 | 14127801450 | 40000 | 40000 | 40050 | 39950 | 2112 |
| 531 | 20230802 | 095300 | 14043324050 | 40000 | 39950 | 40050 | 39950 | 3375 |
| 532 | 20230802 | 095200 | 13908418850 | 40000 | 40000 | 40050 | 39950 | 9292 |
| 533 | 20230802 | 095100 | 13536778750 | 40050 | 40050 | 40100 | 40000 | 3042 |
| 534 | 20230802 | 095000 | 13414947800 | 40050 | 40100 | 40100 | 40050 | 1250 |
| 535 | 20230802 | 094900 | 13364880900 | 40050 | 40050 | 40100 | 40050 | 2358 |
| 536 | 20230802 | 094800 | 13270432750 | 40100 | 40050 | 40100 | 40050 | 568 |
| 537 | 20230802 | 094700 | 13247678400 | 40050 | 40100 | 40100 | 40050 | 748 |
| 538 | 20230802 | 094600 | 13217716700 | 40100 | 40050 | 40100 | 40050 | 1303 |
| 539 | 20230802 | 094500 | 13165506400 | 40050 | 40150 | 40150 | 40050 | 2199 |
| 540 | 20230802 | 094400 | 13077406750 | 40150 | 40150 | 40150 | 40100 | 1584 |
| 541 | 20230802 | 094300 | 13013849200 | 40150 | 40100 | 40200 | 40100 | 2448 |
| 542 | 20230802 | 094200 | 12915564400 | 40050 | 40100 | 40100 | 40050 | 776 |
| 543 | 20230802 | 094100 | 12884466700 | 40100 | 40100 | 40150 | 40050 | 2088 |
| 544 | 20230802 | 094000 | 12800761000 | 40100 | 40100 | 40100 | 40050 | 805 |
| 545 | 20230802 | 093900 | 12768500900 | 40100 | 40150 | 40150 | 40050 | 3972 |
| 546 | 20230802 | 093800 | 12609333450 | 40150 | 40100 | 40150 | 40100 | 1784 |
| 547 | 20230802 | 093700 | 12537773150 | 40150 | 40100 | 40150 | 40100 | 749 |
| 548 | 20230802 | 093600 | 12507719450 | 40100 | 40150 | 40200 | 40100 | 357 |
| 549 | 20230802 | 093500 | 12493384600 | 40100 | 40050 | 40100 | 40000 | 2432 |
| 550 | 20230802 | 093400 | 12395998150 | 40050 | 40050 | 40100 | 40000 | 3214 |
| 551 | 20230802 | 093300 | 12267323950 | 40050 | 40100 | 40100 | 40000 | 5716 |
| 552 | 20230802 | 093200 | 12038418150 | 40050 | 40100 | 40100 | 40000 | 4184 |
| 553 | 20230802 | 093100 | 11870857100 | 40100 | 40200 | 40200 | 40100 | 11298 |
| 554 | 20230802 | 093000 | 11417153250 | 40200 | 40300 | 40350 | 40100 | 12113 |
| 555 | 20230802 | 092900 | 10929898050 | 40350 | 40300 | 40400 | 40300 | 3926 |
| 556 | 20230802 | 092800 | 10771570350 | 40300 | 40450 | 40500 | 40300 | 6472 |
| 557 | 20230802 | 092700 | 10510121250 | 40450 | 40350 | 40600 | 40350 | 7159 |
| 558 | 20230802 | 092600 | 10220383850 | 40350 | 40400 | 40400 | 40250 | 10493 |
| 559 | 20230802 | 092500 | 9797559100 | 40400 | 40350 | 40400 | 40350 | 1815 |
| 560 | 20230802 | 092400 | 9724314700 | 40400 | 40350 | 40400 | 40350 | 1397 |
| 561 | 20230802 | 092300 | 9667900950 | 40400 | 40350 | 40400 | 40350 | 3548 |
| 562 | 20230802 | 092200 | 9524593800 | 40350 | 40350 | 40400 | 40350 | 2468 |
| 563 | 20230802 | 092100 | 9424949700 | 40350 | 40450 | 40450 | 40350 | 2079 |
| 564 | 20230802 | 092000 | 9340967350 | 40450 | 40350 | 40500 | 40300 | 6998 |
| 565 | 20230802 | 091900 | 9058280500 | 40350 | 40200 | 40400 | 40200 | 3546 |
| 566 | 20230802 | 091800 | 8915360450 | 40200 | 40300 | 40300 | 40200 | 1695 |
| 567 | 20230802 | 091700 | 8847076850 | 40250 | 40300 | 40300 | 40200 | 2281 |
| 568 | 20230802 | 091600 | 8755254150 | 40250 | 40150 | 40300 | 40150 | 10302 |
| 569 | 20230802 | 091500 | 8340836950 | 40150 | 40050 | 40200 | 40050 | 4251 |
| 570 | 20230802 | 091400 | 8170268950 | 40050 | 39950 | 40050 | 39950 | 2489 |
| 571 | 20230802 | 091300 | 8070630200 | 39950 | 40050 | 40050 | 39900 | 4578 |
| 572 | 20230802 | 091200 | 7887642300 | 40150 | 40100 | 40150 | 39900 | 7692 |
| 573 | 20230802 | 091100 | 7580064950 | 40050 | 39950 | 40100 | 39950 | 6672 |
| 574 | 20230802 | 091000 | 7312963950 | 39950 | 39850 | 40000 | 39700 | 18875 |
| 575 | 20230802 | 090900 | 6561708100 | 39850 | 40000 | 40000 | 39800 | 13467 |
| 576 | 20230802 | 090800 | 6024334100 | 40000 | 40000 | 40050 | 39950 | 8639 |
| 577 | 20230802 | 090700 | 5678980050 | 39950 | 40150 | 40150 | 39950 | 19574 |
| 578 | 20230802 | 090600 | 4895437150 | 40100 | 40150 | 40250 | 40100 | 5033 |
| 579 | 20230802 | 090500 | 4693355200 | 40150 | 40150 | 40150 | 40100 | 6857 |
| 580 | 20230802 | 090400 | 4418293500 | 40150 | 40200 | 40250 | 40050 | 12072 |
| 581 | 20230802 | 090300 | 3933656600 | 40200 | 40250 | 40450 | 40200 | 11336 |
| 582 | 20230802 | 090200 | 3476395750 | 40250 | 40400 | 40450 | 40000 | 24899 |
| 583 | 20230802 | 090100 | 2477309100 | 40400 | 40400 | 40600 | 40250 | 20496 |
| 584 | 20230802 | 090000 | 1648225250 | 40400 | 40350 | 40400 | 40050 | 40806 |