32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 3 | 20230803 | 184000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20230803 | 183900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20230803 | 183800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20230803 | 183700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20230803 | 183600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20230803 | 183500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20230803 | 183400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20230803 | 183300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20230803 | 183200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20230803 | 183100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20230803 | 183000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20230803 | 182900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20230803 | 182800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20230803 | 182700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20230803 | 182600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20230803 | 182500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20230803 | 182400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20230803 | 182300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20230803 | 182200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20230803 | 182100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20230803 | 182000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20230803 | 181900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20230803 | 181800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20230803 | 181700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20230803 | 181600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20230803 | 181500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20230803 | 181400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20230803 | 181300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20230803 | 181200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20230803 | 181100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 33 | 20230803 | 181000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20230803 | 180900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20230803 | 180800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20230803 | 180700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20230803 | 180600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20230803 | 180500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20230803 | 180400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20230803 | 180300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20230803 | 180200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20230803 | 180100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20230803 | 180000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20230803 | 175900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20230803 | 175800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20230803 | 175700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20230803 | 175600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20230803 | 175500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20230803 | 175400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20230803 | 175300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20230803 | 175200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20230803 | 175100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20230803 | 175000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20230803 | 174900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20230803 | 174800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20230803 | 174700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20230803 | 174600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20230803 | 174500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20230803 | 174400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20230803 | 174300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20230803 | 174200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20230803 | 174100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 63 | 20230803 | 174000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20230803 | 173900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20230803 | 173800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20230803 | 173700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20230803 | 173600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20230803 | 173500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20230803 | 173400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20230803 | 173300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20230803 | 173200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20230803 | 173100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20230803 | 173000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20230803 | 172900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20230803 | 172800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20230803 | 172700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20230803 | 172600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20230803 | 172500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20230803 | 172400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20230803 | 172300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20230803 | 172200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20230803 | 172100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20230803 | 172000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20230803 | 171900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20230803 | 171800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20230803 | 171700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20230803 | 171600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20230803 | 171500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20230803 | 171400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20230803 | 171300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20230803 | 171200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20230803 | 171100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 93 | 20230803 | 171000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20230803 | 170900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20230803 | 170800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20230803 | 170700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20230803 | 170600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20230803 | 170500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20230803 | 170400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20230803 | 170300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20230803 | 170200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20230803 | 170100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20230803 | 170000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20230803 | 165900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20230803 | 165800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20230803 | 165700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20230803 | 165600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20230803 | 165500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20230803 | 165400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20230803 | 165300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20230803 | 165200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20230803 | 165100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20230803 | 165000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20230803 | 164900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20230803 | 164800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20230803 | 164700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20230803 | 164600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20230803 | 164500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20230803 | 164400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20230803 | 164300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20230803 | 164200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20230803 | 164100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 123 | 20230803 | 164000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20230803 | 163900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20230803 | 163800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20230803 | 163700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20230803 | 163600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20230803 | 163500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20230803 | 163400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20230803 | 163300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20230803 | 163200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20230803 | 163100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20230803 | 163000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20230803 | 162900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20230803 | 162800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20230803 | 162700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20230803 | 162600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20230803 | 162500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20230803 | 162400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20230803 | 162300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20230803 | 162200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20230803 | 162100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20230803 | 162000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20230803 | 161900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20230803 | 161800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20230803 | 161700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20230803 | 161600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20230803 | 161500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20230803 | 161400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20230803 | 161300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20230803 | 161200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20230803 | 161100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 153 | 20230803 | 161000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20230803 | 160900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20230803 | 160800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20230803 | 160700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20230803 | 160600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20230803 | 160500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20230803 | 160400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20230803 | 160300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20230803 | 160200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20230803 | 160100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20230803 | 160000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20230803 | 155900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20230803 | 155800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20230803 | 155700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20230803 | 155600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20230803 | 155500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20230803 | 155400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20230803 | 155300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20230803 | 155200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20230803 | 155100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20230803 | 155000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20230803 | 154900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20230803 | 154800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20230803 | 154700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20230803 | 154600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20230803 | 154500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20230803 | 154400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20230803 | 154300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20230803 | 154200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20230803 | 154100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 183 | 20230803 | 154000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20230803 | 153900 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20230803 | 153800 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20230803 | 153700 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20230803 | 153600 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20230803 | 153500 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20230803 | 153400 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20230803 | 153300 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20230803 | 153200 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20230803 | 153100 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20230803 | 153000 | 40447796850 | 38600 | 38600 | 38600 | 38600 | 21377 |
| 194 | 20230803 | 152900 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20230803 | 152800 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20230803 | 152700 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20230803 | 152600 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20230803 | 152500 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20230803 | 152400 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20230803 | 152300 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20230803 | 152200 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20230803 | 152100 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20230803 | 152000 | 39622644650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20230803 | 151900 | 39622644650 | 38600 | 38600 | 38650 | 38500 | 4942 |
| 205 | 20230803 | 151800 | 39431911650 | 38600 | 38550 | 38600 | 38550 | 464 |
| 206 | 20230803 | 151700 | 39414012850 | 38550 | 38500 | 38600 | 38500 | 1916 |
| 207 | 20230803 | 151600 | 39340096600 | 38500 | 38450 | 38600 | 38450 | 2368 |
| 208 | 20230803 | 151500 | 39248854550 | 38450 | 38450 | 38500 | 38450 | 11764 |
| 209 | 20230803 | 151400 | 38796111150 | 38450 | 38400 | 38450 | 38400 | 2391 |
| 210 | 20230803 | 151300 | 38704198350 | 38400 | 38500 | 38550 | 38400 | 4522 |
| 211 | 20230803 | 151200 | 38530337750 | 38500 | 38550 | 38550 | 38500 | 1349 |
| 212 | 20230803 | 151100 | 38478366650 | 38550 | 38550 | 38550 | 38500 | 3037 |
| 213 | 20230803 | 151000 | 38361417050 | 38550 | 38500 | 38550 | 38500 | 1373 |
| 214 | 20230803 | 150900 | 38308546800 | 38550 | 38550 | 38600 | 38550 | 2131 |
| 215 | 20230803 | 150800 | 38226392250 | 38550 | 38600 | 38600 | 38550 | 837 |
| 216 | 20230803 | 150700 | 38194089300 | 38600 | 38650 | 38650 | 38550 | 985 |
| 217 | 20230803 | 150600 | 38156058850 | 38650 | 38600 | 38650 | 38550 | 1989 |
| 218 | 20230803 | 150500 | 38079279700 | 38600 | 38600 | 38600 | 38550 | 1737 |
| 219 | 20230803 | 150400 | 38012278000 | 38600 | 38550 | 38600 | 38550 | 1453 |
| 220 | 20230803 | 150300 | 37956214250 | 38600 | 38550 | 38600 | 38550 | 892 |
| 221 | 20230803 | 150200 | 37921817500 | 38550 | 38500 | 38600 | 38500 | 2479 |
| 222 | 20230803 | 150100 | 37826278350 | 38550 | 38500 | 38550 | 38500 | 1336 |
| 223 | 20230803 | 150000 | 37774811700 | 38550 | 38550 | 38600 | 38500 | 930 |
| 224 | 20230803 | 145900 | 37738956300 | 38600 | 38600 | 38600 | 38550 | 4049 |
| 225 | 20230803 | 145800 | 37582859300 | 38600 | 38550 | 38600 | 38500 | 2455 |
| 226 | 20230803 | 145700 | 37488240300 | 38550 | 38550 | 38600 | 38550 | 3580 |
| 227 | 20230803 | 145600 | 37350197850 | 38600 | 38600 | 38650 | 38600 | 1591 |
| 228 | 20230803 | 145500 | 37288767300 | 38650 | 38550 | 38650 | 38550 | 500 |
| 229 | 20230803 | 145400 | 37269462250 | 38600 | 38650 | 38650 | 38550 | 862 |
| 230 | 20230803 | 145300 | 37236188550 | 38650 | 38600 | 38650 | 38550 | 2106 |
| 231 | 20230803 | 145200 | 37154899250 | 38600 | 38550 | 38600 | 38550 | 448 |
| 232 | 20230803 | 145100 | 37137615500 | 38600 | 38600 | 38600 | 38550 | 914 |
| 233 | 20230803 | 145000 | 37102373200 | 38550 | 38550 | 38600 | 38550 | 404 |
| 234 | 20230803 | 144900 | 37086793650 | 38550 | 38600 | 38600 | 38550 | 991 |
| 235 | 20230803 | 144800 | 37048572500 | 38600 | 38550 | 38600 | 38550 | 422 |
| 236 | 20230803 | 144700 | 37032289900 | 38550 | 38600 | 38600 | 38550 | 491 |
| 237 | 20230803 | 144600 | 37013351400 | 38600 | 38500 | 38600 | 38500 | 2574 |
| 238 | 20230803 | 144500 | 36914132300 | 38450 | 38450 | 38500 | 38400 | 1626 |
| 239 | 20230803 | 144400 | 36851591900 | 38500 | 38500 | 38500 | 38450 | 2280 |
| 240 | 20230803 | 144300 | 36763831650 | 38550 | 38600 | 38600 | 38500 | 10898 |
| 241 | 20230803 | 144200 | 36343924800 | 38600 | 38550 | 38600 | 38550 | 1653 |
| 242 | 20230803 | 144100 | 36280128350 | 38600 | 38550 | 38600 | 38550 | 1631 |
| 243 | 20230803 | 144000 | 36217236300 | 38550 | 38650 | 38700 | 38550 | 2506 |
| 244 | 20230803 | 143900 | 36120464950 | 38650 | 38750 | 38750 | 38650 | 590 |
| 245 | 20230803 | 143800 | 36097626600 | 38700 | 38750 | 38800 | 38700 | 1567 |
| 246 | 20230803 | 143700 | 36036925400 | 38750 | 38850 | 38900 | 38750 | 8269 |
| 247 | 20230803 | 143600 | 35716163650 | 38900 | 38850 | 38950 | 38850 | 5212 |
| 248 | 20230803 | 143500 | 35513437150 | 38850 | 38800 | 38900 | 38800 | 6688 |
| 249 | 20230803 | 143400 | 35253477900 | 38800 | 38700 | 38850 | 38700 | 10789 |
| 250 | 20230803 | 143300 | 34835061200 | 38750 | 38700 | 38750 | 38700 | 3593 |
| 251 | 20230803 | 143200 | 34696007650 | 38750 | 38700 | 38750 | 38700 | 9274 |
| 252 | 20230803 | 143100 | 34336706400 | 38750 | 38700 | 38750 | 38650 | 8199 |
| 253 | 20230803 | 143000 | 34019397200 | 38700 | 38550 | 38700 | 38550 | 6257 |
| 254 | 20230803 | 142900 | 33777704150 | 38550 | 38500 | 38550 | 38500 | 3554 |
| 255 | 20230803 | 142800 | 33640711000 | 38550 | 38400 | 38550 | 38400 | 7394 |
| 256 | 20230803 | 142700 | 33356201050 | 38400 | 38400 | 38450 | 38350 | 2932 |
| 257 | 20230803 | 142600 | 33243615250 | 38400 | 38350 | 38450 | 38350 | 3478 |
| 258 | 20230803 | 142500 | 33110063450 | 38350 | 38350 | 38350 | 38300 | 1697 |
| 259 | 20230803 | 142400 | 33044996150 | 38350 | 38350 | 38350 | 38300 | 1650 |
| 260 | 20230803 | 142300 | 32981738350 | 38350 | 38250 | 38350 | 38250 | 1553 |
| 261 | 20230803 | 142200 | 32922250650 | 38300 | 38200 | 38300 | 38200 | 2982 |
| 262 | 20230803 | 142100 | 32808125900 | 38200 | 38100 | 38250 | 38100 | 9668 |
| 263 | 20230803 | 142000 | 32439216700 | 38100 | 38100 | 38150 | 38100 | 580 |
| 264 | 20230803 | 141900 | 32417113900 | 38100 | 38100 | 38150 | 38100 | 669 |
| 265 | 20230803 | 141800 | 32391620550 | 38100 | 38100 | 38150 | 38100 | 544 |
| 266 | 20230803 | 141700 | 32370888550 | 38150 | 38100 | 38150 | 38100 | 2318 |
| 267 | 20230803 | 141600 | 32282569850 | 38100 | 38150 | 38150 | 38100 | 701 |
| 268 | 20230803 | 141500 | 32255838950 | 38150 | 38100 | 38150 | 38100 | 448 |
| 269 | 20230803 | 141400 | 32238758200 | 38100 | 38150 | 38150 | 38100 | 435 |
| 270 | 20230803 | 141300 | 32222183350 | 38100 | 38100 | 38150 | 38100 | 543 |
| 271 | 20230803 | 141200 | 32201493550 | 38150 | 38100 | 38150 | 38050 | 1103 |
| 272 | 20230803 | 141100 | 32159478750 | 38100 | 38100 | 38150 | 38100 | 460 |
| 273 | 20230803 | 141000 | 32141948350 | 38100 | 38100 | 38150 | 38100 | 687 |
| 274 | 20230803 | 140900 | 32115764900 | 38150 | 38150 | 38150 | 38100 | 1344 |
| 275 | 20230803 | 140800 | 32064541250 | 38150 | 38150 | 38150 | 38100 | 900 |
| 276 | 20230803 | 140700 | 32030211000 | 38100 | 38150 | 38150 | 38100 | 491 |
| 277 | 20230803 | 140600 | 32011482300 | 38150 | 38100 | 38150 | 38100 | 569 |
| 278 | 20230803 | 140500 | 31989801450 | 38100 | 38150 | 38200 | 38100 | 2196 |
| 279 | 20230803 | 140400 | 31906121350 | 38150 | 38150 | 38200 | 38150 | 1494 |
| 280 | 20230803 | 140300 | 31849113700 | 38200 | 38150 | 38200 | 38150 | 478 |
| 281 | 20230803 | 140200 | 31830856300 | 38150 | 38200 | 38250 | 38150 | 807 |
| 282 | 20230803 | 140100 | 31800039200 | 38200 | 38250 | 38250 | 38200 | 1209 |
| 283 | 20230803 | 140000 | 31753853600 | 38200 | 38200 | 38250 | 38200 | 477 |
| 284 | 20230803 | 135900 | 31735617050 | 38250 | 38250 | 38250 | 38200 | 284 |
| 285 | 20230803 | 135800 | 31724760050 | 38200 | 38250 | 38250 | 38200 | 336 |
| 286 | 20230803 | 135700 | 31711917500 | 38200 | 38250 | 38250 | 38150 | 1664 |
| 287 | 20230803 | 135600 | 31648347650 | 38250 | 38250 | 38300 | 38200 | 1438 |
| 288 | 20230803 | 135500 | 31593341900 | 38250 | 38250 | 38300 | 38250 | 477 |
| 289 | 20230803 | 135400 | 31575077550 | 38250 | 38300 | 38300 | 38250 | 859 |
| 290 | 20230803 | 135300 | 31542180250 | 38300 | 38350 | 38350 | 38250 | 5129 |
| 291 | 20230803 | 135200 | 31345715800 | 38350 | 38350 | 38350 | 38300 | 2063 |
| 292 | 20230803 | 135100 | 31266606250 | 38300 | 38350 | 38350 | 38300 | 636 |
| 293 | 20230803 | 135000 | 31242220950 | 38350 | 38250 | 38350 | 38250 | 472 |
| 294 | 20230803 | 134900 | 31224142600 | 38300 | 38250 | 38300 | 38200 | 2990 |
| 295 | 20230803 | 134800 | 31109733300 | 38200 | 38250 | 38250 | 38200 | 197 |
| 296 | 20230803 | 134700 | 31102201850 | 38200 | 38250 | 38250 | 38200 | 349 |
| 297 | 20230803 | 134600 | 31088861250 | 38250 | 38250 | 38250 | 38200 | 488 |
| 298 | 20230803 | 134500 | 31070208850 | 38250 | 38200 | 38250 | 38200 | 267 |
| 299 | 20230803 | 134400 | 31060005600 | 38250 | 38250 | 38250 | 38200 | 338 |
| 300 | 20230803 | 134300 | 31047080500 | 38250 | 38200 | 38250 | 38200 | 857 |
| 301 | 20230803 | 134200 | 31014340750 | 38150 | 38200 | 38200 | 38150 | 271 |
| 302 | 20230803 | 134100 | 31003995500 | 38200 | 38200 | 38250 | 38150 | 491 |
| 303 | 20230803 | 134000 | 30985238500 | 38200 | 38200 | 38250 | 38200 | 5970 |
| 304 | 20230803 | 133900 | 30756927700 | 38200 | 38150 | 38250 | 38150 | 689 |
| 305 | 20230803 | 133800 | 30730610150 | 38200 | 38200 | 38200 | 38150 | 813 |
| 306 | 20230803 | 133700 | 30699558800 | 38150 | 38100 | 38200 | 38050 | 4018 |
| 307 | 20230803 | 133600 | 30546366800 | 38100 | 38050 | 38100 | 38050 | 578 |
| 308 | 20230803 | 133500 | 30524367350 | 38100 | 38000 | 38100 | 38000 | 899 |
| 309 | 20230803 | 133400 | 30490162250 | 38000 | 38000 | 38050 | 38000 | 1156 |
| 310 | 20230803 | 133300 | 30446233650 | 38000 | 38000 | 38050 | 38000 | 1798 |
| 311 | 20230803 | 133200 | 30377903400 | 38000 | 38000 | 38000 | 37950 | 422 |
| 312 | 20230803 | 133100 | 30361873650 | 37950 | 38000 | 38000 | 37950 | 1001 |
| 313 | 20230803 | 133000 | 30323854350 | 38000 | 38000 | 38050 | 38000 | 11670 |
| 314 | 20230803 | 132900 | 29880321550 | 38050 | 38000 | 38050 | 38000 | 1071 |
| 315 | 20230803 | 132800 | 29839584050 | 38050 | 38050 | 38050 | 38000 | 1091 |
| 316 | 20230803 | 132700 | 29798096750 | 38050 | 38050 | 38100 | 38000 | 1979 |
| 317 | 20230803 | 132600 | 29722796400 | 38100 | 38150 | 38150 | 38050 | 2878 |
| 318 | 20230803 | 132500 | 29613167800 | 38150 | 38100 | 38150 | 38100 | 933 |
| 319 | 20230803 | 132400 | 29577611350 | 38100 | 38100 | 38150 | 38100 | 2667 |
| 320 | 20230803 | 132300 | 29475995350 | 38100 | 38150 | 38150 | 38050 | 2788 |
| 321 | 20230803 | 132200 | 29369838050 | 38100 | 38100 | 38150 | 38100 | 3716 |
| 322 | 20230803 | 132100 | 29228247900 | 38150 | 38150 | 38150 | 38100 | 587 |
| 323 | 20230803 | 132000 | 29205875350 | 38150 | 38250 | 38250 | 38150 | 4721 |
| 324 | 20230803 | 131900 | 29025645700 | 38250 | 38250 | 38250 | 38200 | 266 |
| 325 | 20230803 | 131800 | 29015478300 | 38250 | 38300 | 38300 | 38200 | 1245 |
| 326 | 20230803 | 131700 | 28967848950 | 38250 | 38300 | 38300 | 38250 | 1450 |
| 327 | 20230803 | 131600 | 28912323850 | 38300 | 38300 | 38350 | 38300 | 2025 |
| 328 | 20230803 | 131500 | 28834758850 | 38350 | 38350 | 38350 | 38300 | 1086 |
| 329 | 20230803 | 131400 | 28793141500 | 38350 | 38350 | 38400 | 38350 | 791 |
| 330 | 20230803 | 131300 | 28762806050 | 38400 | 38350 | 38400 | 38300 | 1302 |
| 331 | 20230803 | 131200 | 28712879250 | 38350 | 38300 | 38350 | 38250 | 3462 |
| 332 | 20230803 | 131100 | 28580253600 | 38300 | 38300 | 38300 | 38250 | 204 |
| 333 | 20230803 | 131000 | 28572449300 | 38250 | 38300 | 38300 | 38250 | 945 |
| 334 | 20230803 | 130900 | 28536283100 | 38250 | 38250 | 38300 | 38250 | 220 |
| 335 | 20230803 | 130800 | 28527867100 | 38250 | 38300 | 38300 | 38200 | 762 |
| 336 | 20230803 | 130700 | 28498714650 | 38250 | 38250 | 38300 | 38200 | 419 |
| 337 | 20230803 | 130600 | 28482688650 | 38250 | 38200 | 38300 | 38200 | 373 |
| 338 | 20230803 | 130500 | 28468437550 | 38250 | 38150 | 38250 | 38150 | 8416 |
| 339 | 20230803 | 130400 | 28146948700 | 38150 | 38200 | 38200 | 38150 | 535 |
| 340 | 20230803 | 130300 | 28126526450 | 38150 | 38200 | 38200 | 38150 | 593 |
| 341 | 20230803 | 130200 | 28103886850 | 38200 | 38250 | 38300 | 38150 | 4250 |
| 342 | 20230803 | 130100 | 27941435850 | 38250 | 38300 | 38300 | 38250 | 742 |
| 343 | 20230803 | 130000 | 27913028450 | 38300 | 38250 | 38300 | 38250 | 271 |
| 344 | 20230803 | 125900 | 27902651000 | 38250 | 38200 | 38300 | 38200 | 1833 |
| 345 | 20230803 | 125800 | 27832542650 | 38250 | 38200 | 38250 | 38200 | 1048 |
| 346 | 20230803 | 125700 | 27792506000 | 38150 | 38200 | 38200 | 38150 | 613 |
| 347 | 20230803 | 125600 | 27769102650 | 38200 | 38200 | 38250 | 38150 | 2453 |
| 348 | 20230803 | 125500 | 27675400450 | 38250 | 38200 | 38250 | 38200 | 308 |
| 349 | 20230803 | 125400 | 27663629850 | 38250 | 38200 | 38250 | 38200 | 771 |
| 350 | 20230803 | 125300 | 27634154650 | 38200 | 38200 | 38250 | 38200 | 403 |
| 351 | 20230803 | 125200 | 27618750850 | 38200 | 38200 | 38250 | 38200 | 353 |
| 352 | 20230803 | 125100 | 27605252750 | 38200 | 38150 | 38250 | 38150 | 1355 |
| 353 | 20230803 | 125000 | 27553485050 | 38150 | 38150 | 38200 | 38150 | 735 |
| 354 | 20230803 | 124900 | 27525429800 | 38150 | 38200 | 38200 | 38150 | 646 |
| 355 | 20230803 | 124800 | 27500767600 | 38150 | 38150 | 38200 | 38100 | 2166 |
| 356 | 20230803 | 124700 | 27418141250 | 38150 | 38150 | 38150 | 38100 | 373 |
| 357 | 20230803 | 124600 | 27403922800 | 38100 | 38100 | 38150 | 38100 | 544 |
| 358 | 20230803 | 124500 | 27383189400 | 38150 | 38100 | 38150 | 38050 | 657 |
| 359 | 20230803 | 124400 | 27358151300 | 38100 | 38000 | 38100 | 38000 | 1102 |
| 360 | 20230803 | 124300 | 27316195800 | 38000 | 38050 | 38050 | 38000 | 597 |
| 361 | 20230803 | 124200 | 27293503600 | 38000 | 38050 | 38100 | 38000 | 364 |
| 362 | 20230803 | 124100 | 27279654150 | 38050 | 38000 | 38100 | 38000 | 5325 |
| 363 | 20230803 | 124000 | 27077159450 | 37950 | 37950 | 38000 | 37950 | 620 |
| 364 | 20230803 | 123900 | 27053622700 | 38000 | 38000 | 38000 | 37950 | 328 |
| 365 | 20230803 | 123800 | 27041166900 | 38000 | 37950 | 38000 | 37950 | 564 |
| 366 | 20230803 | 123700 | 27019755950 | 38000 | 37950 | 38000 | 37950 | 370 |
| 367 | 20230803 | 123600 | 27005707100 | 37950 | 37950 | 38000 | 37900 | 1433 |
| 368 | 20230803 | 123500 | 26951324450 | 37950 | 37950 | 38000 | 37900 | 2345 |
| 369 | 20230803 | 123400 | 26862332900 | 38000 | 38000 | 38050 | 37950 | 1821 |
| 370 | 20230803 | 123300 | 26793135850 | 38050 | 38100 | 38100 | 38000 | 4078 |
| 371 | 20230803 | 123200 | 26637915450 | 38100 | 38200 | 38200 | 38100 | 1943 |
| 372 | 20230803 | 123100 | 26563795100 | 38250 | 38250 | 38250 | 38200 | 321 |
| 373 | 20230803 | 123000 | 26551524050 | 38250 | 38200 | 38250 | 38200 | 933 |
| 374 | 20230803 | 122900 | 26515870050 | 38250 | 38150 | 38250 | 38150 | 899 |
| 375 | 20230803 | 122800 | 26481542150 | 38150 | 38200 | 38200 | 38150 | 307 |
| 376 | 20230803 | 122700 | 26469819650 | 38100 | 38150 | 38200 | 38100 | 1206 |
| 377 | 20230803 | 122600 | 26423845400 | 38100 | 38150 | 38150 | 38050 | 747 |
| 378 | 20230803 | 122500 | 26395385400 | 38200 | 38150 | 38200 | 38000 | 3239 |
| 379 | 20230803 | 122400 | 26272008350 | 38150 | 38200 | 38200 | 37900 | 4403 |
| 380 | 20230803 | 122300 | 26104665750 | 38200 | 38150 | 38200 | 38150 | 3175 |
| 381 | 20230803 | 122200 | 25983392350 | 38150 | 38150 | 38150 | 38100 | 1811 |
| 382 | 20230803 | 122100 | 25914319650 | 38100 | 38000 | 38100 | 37950 | 1181 |
| 383 | 20230803 | 122000 | 25869395600 | 38000 | 38000 | 38050 | 37950 | 1663 |
| 384 | 20230803 | 121900 | 25806252250 | 38000 | 38000 | 38050 | 38000 | 608 |
| 385 | 20230803 | 121800 | 25783146700 | 38000 | 38000 | 38050 | 37950 | 893 |
| 386 | 20230803 | 121700 | 25749206650 | 38000 | 37950 | 38050 | 37950 | 2759 |
| 387 | 20230803 | 121600 | 25644367450 | 38000 | 37950 | 38000 | 37950 | 715 |
| 388 | 20230803 | 121500 | 25617231150 | 37950 | 37950 | 38000 | 37950 | 419 |
| 389 | 20230803 | 121400 | 25601318350 | 37950 | 37950 | 38000 | 37950 | 1155 |
| 390 | 20230803 | 121300 | 25557471500 | 37950 | 37950 | 38000 | 37950 | 747 |
| 391 | 20230803 | 121200 | 25529116850 | 38000 | 38100 | 38100 | 37950 | 8818 |
| 392 | 20230803 | 121100 | 25193915900 | 38050 | 38100 | 38100 | 38050 | 642 |
| 393 | 20230803 | 121000 | 25169485750 | 38100 | 38100 | 38150 | 38100 | 1415 |
| 394 | 20230803 | 120900 | 25115572200 | 38100 | 38100 | 38150 | 38100 | 810 |
| 395 | 20230803 | 120800 | 25084710500 | 38100 | 38100 | 38150 | 38100 | 459 |
| 396 | 20230803 | 120700 | 25067220050 | 38100 | 38100 | 38150 | 38100 | 253 |
| 397 | 20230803 | 120600 | 25057574700 | 38150 | 38100 | 38150 | 38050 | 1328 |
| 398 | 20230803 | 120500 | 25006979200 | 38050 | 38050 | 38100 | 38050 | 711 |
| 399 | 20230803 | 120400 | 24979920200 | 38050 | 38100 | 38150 | 38050 | 502 |
| 400 | 20230803 | 120300 | 24960805350 | 38100 | 38150 | 38150 | 38050 | 1377 |
| 401 | 20230803 | 120200 | 24908346950 | 38100 | 38150 | 38150 | 38100 | 2634 |
| 402 | 20230803 | 120100 | 24807884200 | 38100 | 38150 | 38150 | 38100 | 1414 |
| 403 | 20230803 | 120000 | 24753991450 | 38200 | 38200 | 38200 | 38150 | 942 |
| 404 | 20230803 | 115900 | 24718023100 | 38200 | 38200 | 38200 | 38150 | 1360 |
| 405 | 20230803 | 115800 | 24666099550 | 38250 | 38150 | 38250 | 38150 | 822 |
| 406 | 20230803 | 115700 | 24634693050 | 38100 | 38150 | 38150 | 38100 | 510 |
| 407 | 20230803 | 115600 | 24615249600 | 38150 | 38050 | 38150 | 38050 | 1265 |
| 408 | 20230803 | 115500 | 24567044950 | 38100 | 38150 | 38150 | 38050 | 1470 |
| 409 | 20230803 | 115400 | 24511056500 | 38100 | 38050 | 38100 | 38050 | 2445 |
| 410 | 20230803 | 115300 | 24417953100 | 38050 | 38100 | 38100 | 38050 | 912 |
| 411 | 20230803 | 115200 | 24383242700 | 38050 | 38050 | 38100 | 38050 | 225 |
| 412 | 20230803 | 115100 | 24374677100 | 38050 | 38050 | 38100 | 38050 | 518 |
| 413 | 20230803 | 115000 | 24354964350 | 38050 | 38000 | 38100 | 38000 | 2341 |
| 414 | 20230803 | 114900 | 24265918250 | 38000 | 38050 | 38050 | 38000 | 339 |
| 415 | 20230803 | 114800 | 24253028950 | 38050 | 38050 | 38050 | 38000 | 753 |
| 416 | 20230803 | 114700 | 24224386750 | 38000 | 38050 | 38100 | 38000 | 1703 |
| 417 | 20230803 | 114600 | 24159587700 | 38050 | 38050 | 38100 | 38050 | 519 |
| 418 | 20230803 | 114500 | 24139837350 | 38050 | 37950 | 38100 | 37950 | 2859 |
| 419 | 20230803 | 114400 | 24031101950 | 38000 | 37950 | 38000 | 37950 | 1782 |
| 420 | 20230803 | 114300 | 23963436250 | 37950 | 37950 | 38000 | 37950 | 1325 |
| 421 | 20230803 | 114200 | 23913147500 | 37950 | 37950 | 38000 | 37950 | 1649 |
| 422 | 20230803 | 114100 | 23850557600 | 37950 | 38000 | 38050 | 37950 | 3900 |
| 423 | 20230803 | 114000 | 23702471700 | 38000 | 38000 | 38050 | 37950 | 2344 |
| 424 | 20230803 | 113900 | 23613405000 | 38000 | 38000 | 38050 | 38000 | 1743 |
| 425 | 20230803 | 113800 | 23547166400 | 38000 | 38000 | 38050 | 38000 | 933 |
| 426 | 20230803 | 113700 | 23511708700 | 38000 | 38000 | 38050 | 37950 | 3069 |
| 427 | 20230803 | 113600 | 23395101300 | 38000 | 37950 | 38000 | 37950 | 2298 |
| 428 | 20230803 | 113500 | 23307800600 | 37950 | 38000 | 38000 | 37950 | 1460 |
| 429 | 20230803 | 113400 | 23252352600 | 37950 | 38050 | 38050 | 37950 | 14337 |
| 430 | 20230803 | 113300 | 22707644350 | 38050 | 38050 | 38050 | 38000 | 5597 |
| 431 | 20230803 | 113200 | 22494855700 | 38000 | 38100 | 38100 | 38000 | 12423 |
| 432 | 20230803 | 113100 | 22022213050 | 38150 | 38100 | 38150 | 38100 | 885 |
| 433 | 20230803 | 113000 | 21988480700 | 38100 | 38100 | 38150 | 38100 | 3156 |
| 434 | 20230803 | 112900 | 21868235100 | 38100 | 38150 | 38200 | 38100 | 6750 |
| 435 | 20230803 | 112800 | 21611026550 | 38150 | 38200 | 38200 | 38100 | 1228 |
| 436 | 20230803 | 112700 | 21564173500 | 38200 | 38100 | 38200 | 38100 | 849 |
| 437 | 20230803 | 112600 | 21531781650 | 38100 | 38200 | 38200 | 38100 | 2284 |
| 438 | 20230803 | 112500 | 21444602950 | 38200 | 38300 | 38300 | 38200 | 1504 |
| 439 | 20230803 | 112400 | 21387111250 | 38300 | 38250 | 38350 | 38250 | 1727 |
| 440 | 20230803 | 112300 | 21320996450 | 38250 | 38150 | 38300 | 38150 | 2072 |
| 441 | 20230803 | 112200 | 21241784050 | 38150 | 38150 | 38200 | 38100 | 1259 |
| 442 | 20230803 | 112100 | 21193754750 | 38150 | 38200 | 38200 | 38150 | 762 |
| 443 | 20230803 | 112000 | 21164675450 | 38150 | 38100 | 38200 | 38100 | 2210 |
| 444 | 20230803 | 111900 | 21080389700 | 38150 | 38150 | 38150 | 38100 | 1515 |
| 445 | 20230803 | 111800 | 21022606850 | 38150 | 38100 | 38150 | 38100 | 2371 |
| 446 | 20230803 | 111700 | 20932253800 | 38100 | 38150 | 38200 | 38100 | 1849 |
| 447 | 20230803 | 111600 | 20861729350 | 38150 | 38150 | 38200 | 38100 | 1204 |
| 448 | 20230803 | 111500 | 20815798500 | 38150 | 38150 | 38200 | 38100 | 2196 |
| 449 | 20230803 | 111400 | 20732009750 | 38150 | 38200 | 38250 | 38150 | 6706 |
| 450 | 20230803 | 111300 | 20476049800 | 38200 | 38250 | 38250 | 38200 | 910 |
| 451 | 20230803 | 111200 | 20441265350 | 38250 | 38300 | 38300 | 38200 | 3705 |
| 452 | 20230803 | 111100 | 20299636150 | 38300 | 38250 | 38350 | 38250 | 1739 |
| 453 | 20230803 | 111000 | 20233082550 | 38250 | 38300 | 38300 | 38250 | 2327 |
| 454 | 20230803 | 110900 | 20144020350 | 38300 | 38300 | 38350 | 38300 | 1073 |
| 455 | 20230803 | 110800 | 20102923950 | 38300 | 38250 | 38350 | 38250 | 1754 |
| 456 | 20230803 | 110700 | 20035771800 | 38250 | 38300 | 38350 | 38250 | 1500 |
| 457 | 20230803 | 110600 | 19978325350 | 38300 | 38350 | 38350 | 38300 | 767 |
| 458 | 20230803 | 110500 | 19948948500 | 38300 | 38300 | 38300 | 38250 | 1637 |
| 459 | 20230803 | 110400 | 19886313700 | 38300 | 38300 | 38350 | 38300 | 511 |
| 460 | 20230803 | 110300 | 19866735200 | 38300 | 38300 | 38350 | 38250 | 882 |
| 461 | 20230803 | 110200 | 19832951050 | 38300 | 38300 | 38350 | 38300 | 2220 |
| 462 | 20230803 | 110100 | 19747916150 | 38300 | 38350 | 38350 | 38300 | 3573 |
| 463 | 20230803 | 110000 | 19611062850 | 38350 | 38350 | 38350 | 38300 | 1255 |
| 464 | 20230803 | 105900 | 19562968400 | 38300 | 38200 | 38350 | 38200 | 4949 |
| 465 | 20230803 | 105800 | 19373544300 | 38250 | 38250 | 38250 | 38200 | 3092 |
| 466 | 20230803 | 105700 | 19255416550 | 38250 | 38200 | 38350 | 38150 | 15252 |
| 467 | 20230803 | 105600 | 18672497100 | 38200 | 38300 | 38350 | 38200 | 1854 |
| 468 | 20230803 | 105500 | 18601562300 | 38300 | 38300 | 38350 | 38200 | 7594 |
| 469 | 20230803 | 105400 | 18310938700 | 38350 | 38400 | 38450 | 38300 | 3206 |
| 470 | 20230803 | 105300 | 18187942350 | 38400 | 38400 | 38450 | 38400 | 982 |
| 471 | 20230803 | 105200 | 18150229450 | 38400 | 38350 | 38450 | 38300 | 5669 |
| 472 | 20230803 | 105100 | 17932631150 | 38350 | 38350 | 38400 | 38350 | 2332 |
| 473 | 20230803 | 105000 | 17843195400 | 38400 | 38400 | 38450 | 38350 | 3255 |
| 474 | 20230803 | 104900 | 17718204150 | 38400 | 38400 | 38450 | 38400 | 1465 |
| 475 | 20230803 | 104800 | 17661941600 | 38400 | 38400 | 38450 | 38400 | 2215 |
| 476 | 20230803 | 104700 | 17576863350 | 38450 | 38450 | 38500 | 38400 | 1280 |
| 477 | 20230803 | 104600 | 17527661700 | 38450 | 38500 | 38550 | 38450 | 11791 |
| 478 | 20230803 | 104500 | 17073787800 | 38550 | 38550 | 38550 | 38500 | 1689 |
| 479 | 20230803 | 104400 | 17008749300 | 38500 | 38550 | 38550 | 38500 | 1560 |
| 480 | 20230803 | 104300 | 16948670950 | 38550 | 38500 | 38550 | 38500 | 1812 |
| 481 | 20230803 | 104200 | 16878900500 | 38550 | 38500 | 38550 | 38500 | 6593 |
| 482 | 20230803 | 104100 | 16624771050 | 38500 | 38550 | 38600 | 38500 | 4719 |
| 483 | 20230803 | 104000 | 16442851600 | 38550 | 38600 | 38600 | 38550 | 2987 |
| 484 | 20230803 | 103900 | 16327593500 | 38600 | 38550 | 38750 | 38550 | 10182 |
| 485 | 20230803 | 103800 | 15934159200 | 38550 | 38600 | 38600 | 38550 | 801 |
| 486 | 20230803 | 103700 | 15903275750 | 38600 | 38600 | 38650 | 38550 | 1017 |
| 487 | 20230803 | 103600 | 15864019400 | 38600 | 38600 | 38650 | 38600 | 925 |
| 488 | 20230803 | 103500 | 15828313550 | 38600 | 38600 | 38650 | 38600 | 321 |
| 489 | 20230803 | 103400 | 15815920700 | 38650 | 38550 | 38650 | 38550 | 2578 |
| 490 | 20230803 | 103300 | 15716416600 | 38550 | 38500 | 38600 | 38500 | 5306 |
| 491 | 20230803 | 103200 | 15511940700 | 38550 | 38550 | 38600 | 38500 | 6390 |
| 492 | 20230803 | 103100 | 15265644200 | 38600 | 38600 | 38650 | 38550 | 2435 |
| 493 | 20230803 | 103000 | 15171650650 | 38650 | 38650 | 38700 | 38550 | 1301 |
| 494 | 20230803 | 102900 | 15121386150 | 38650 | 38500 | 38700 | 38500 | 4002 |
| 495 | 20230803 | 102800 | 14967072800 | 38500 | 38500 | 38550 | 38500 | 1389 |
| 496 | 20230803 | 102700 | 14913557500 | 38550 | 38650 | 38650 | 38500 | 6940 |
| 497 | 20230803 | 102600 | 14645819150 | 38600 | 38700 | 38750 | 38600 | 5561 |
| 498 | 20230803 | 102500 | 14430732550 | 38750 | 38700 | 38750 | 38650 | 2534 |
| 499 | 20230803 | 102400 | 14332657550 | 38700 | 38750 | 38750 | 38650 | 1613 |
| 500 | 20230803 | 102300 | 14270246950 | 38700 | 38700 | 38800 | 38700 | 7677 |
| 501 | 20230803 | 102200 | 13973027000 | 38750 | 38800 | 38800 | 38700 | 2202 |
| 502 | 20230803 | 102100 | 13887703650 | 38750 | 38850 | 38900 | 38750 | 2705 |
| 503 | 20230803 | 102000 | 13782686250 | 38900 | 38850 | 38900 | 38850 | 431 |
| 504 | 20230803 | 101900 | 13765939100 | 38900 | 38850 | 38900 | 38850 | 106 |
| 505 | 20230803 | 101800 | 13761819150 | 38850 | 38850 | 38900 | 38800 | 759 |
| 506 | 20230803 | 101700 | 13732326800 | 38800 | 38850 | 38850 | 38800 | 285 |
| 507 | 20230803 | 101600 | 13721263650 | 38900 | 38850 | 38900 | 38800 | 415 |
| 508 | 20230803 | 101500 | 13705136100 | 38850 | 38850 | 38900 | 38850 | 1042 |
| 509 | 20230803 | 101400 | 13664651950 | 38900 | 38950 | 39000 | 38850 | 5034 |
| 510 | 20230803 | 101300 | 13468889800 | 39000 | 38950 | 39000 | 38950 | 1834 |
| 511 | 20230803 | 101200 | 13397430950 | 39000 | 38950 | 39000 | 38950 | 741 |
| 512 | 20230803 | 101100 | 13368564150 | 38900 | 38750 | 38900 | 38750 | 5961 |
| 513 | 20230803 | 101000 | 13137292450 | 38750 | 38850 | 38850 | 38750 | 2611 |
| 514 | 20230803 | 100900 | 13036021950 | 38800 | 38850 | 38850 | 38800 | 2091 |
| 515 | 20230803 | 100800 | 12954890050 | 38800 | 38800 | 38850 | 38800 | 541 |
| 516 | 20230803 | 100700 | 12933892450 | 38800 | 38800 | 38850 | 38800 | 2140 |
| 517 | 20230803 | 100600 | 12850856150 | 38800 | 38850 | 38850 | 38800 | 2418 |
| 518 | 20230803 | 100500 | 12756931700 | 38850 | 38850 | 38900 | 38850 | 2891 |
| 519 | 20230803 | 100400 | 12644612100 | 38900 | 38950 | 39000 | 38850 | 1739 |
| 520 | 20230803 | 100300 | 12576965850 | 38950 | 38950 | 39000 | 38950 | 895 |
| 521 | 20230803 | 100200 | 12542100300 | 38950 | 38950 | 39000 | 38900 | 1045 |
| 522 | 20230803 | 100100 | 12501393750 | 38950 | 39100 | 39100 | 38950 | 6040 |
| 523 | 20230803 | 100000 | 12265558150 | 39100 | 39050 | 39100 | 39000 | 2387 |
| 524 | 20230803 | 095900 | 12172258100 | 39000 | 38950 | 39000 | 38950 | 1895 |
| 525 | 20230803 | 095800 | 12098366700 | 38950 | 38950 | 39000 | 38900 | 2016 |
| 526 | 20230803 | 095700 | 12019876100 | 38950 | 38850 | 39000 | 38800 | 4363 |
| 527 | 20230803 | 095600 | 11850209350 | 38850 | 38800 | 38850 | 38800 | 542 |
| 528 | 20230803 | 095500 | 11829160500 | 38800 | 38850 | 38850 | 38800 | 512 |
| 529 | 20230803 | 095400 | 11809284800 | 38800 | 38800 | 38850 | 38800 | 128 |
| 530 | 20230803 | 095300 | 11804316700 | 38800 | 38650 | 38850 | 38650 | 5345 |
| 531 | 20230803 | 095200 | 11597395950 | 38650 | 38700 | 38700 | 38650 | 703 |
| 532 | 20230803 | 095100 | 11570209700 | 38650 | 38650 | 38700 | 38600 | 3210 |
| 533 | 20230803 | 095000 | 11446145550 | 38600 | 38700 | 38700 | 38600 | 6740 |
| 534 | 20230803 | 094900 | 11185455300 | 38750 | 38850 | 38900 | 38700 | 6085 |
| 535 | 20230803 | 094800 | 10949547550 | 38900 | 38950 | 39000 | 38850 | 6927 |
| 536 | 20230803 | 094700 | 10679958450 | 39000 | 38900 | 39000 | 38900 | 1117 |
| 537 | 20230803 | 094600 | 10636461500 | 38900 | 38800 | 38950 | 38800 | 9744 |
| 538 | 20230803 | 094500 | 10257752800 | 38850 | 38800 | 38850 | 38800 | 989 |
| 539 | 20230803 | 094400 | 10219349950 | 38800 | 38800 | 38850 | 38800 | 827 |
| 540 | 20230803 | 094300 | 10187258350 | 38800 | 38800 | 38800 | 38750 | 2391 |
| 541 | 20230803 | 094200 | 10094491300 | 38800 | 38850 | 38850 | 38750 | 2037 |
| 542 | 20230803 | 094100 | 10015462950 | 38850 | 38850 | 38850 | 38800 | 388 |
| 543 | 20230803 | 094000 | 10000407600 | 38850 | 38800 | 38850 | 38800 | 1172 |
| 544 | 20230803 | 093900 | 9954903800 | 38850 | 38800 | 38850 | 38800 | 1691 |
| 545 | 20230803 | 093800 | 9889285050 | 38800 | 38900 | 38950 | 38800 | 1143 |
| 546 | 20230803 | 093700 | 9844850550 | 38950 | 38650 | 38950 | 38650 | 6129 |
| 547 | 20230803 | 093600 | 9607022400 | 38700 | 38700 | 38700 | 38650 | 709 |
| 548 | 20230803 | 093500 | 9579603150 | 38750 | 38700 | 38750 | 38650 | 2709 |
| 549 | 20230803 | 093400 | 9474808250 | 38700 | 38800 | 38800 | 38700 | 2641 |
| 550 | 20230803 | 093300 | 9372514050 | 38800 | 38800 | 38900 | 38800 | 3785 |
| 551 | 20230803 | 093200 | 9225474350 | 38800 | 38800 | 38850 | 38800 | 633 |
| 552 | 20230803 | 093100 | 9200886950 | 38800 | 38650 | 38800 | 38600 | 2734 |
| 553 | 20230803 | 093000 | 9094917950 | 38650 | 38650 | 38650 | 38550 | 836 |
| 554 | 20230803 | 092900 | 9062639200 | 38600 | 38550 | 38600 | 38550 | 2084 |
| 555 | 20230803 | 092800 | 8982231500 | 38600 | 38500 | 38700 | 38500 | 4918 |
| 556 | 20230803 | 092700 | 8792410350 | 38500 | 38600 | 38650 | 38500 | 1741 |
| 557 | 20230803 | 092600 | 8725252350 | 38600 | 38500 | 38650 | 38500 | 2152 |
| 558 | 20230803 | 092500 | 8642300250 | 38500 | 38800 | 38800 | 38500 | 22483 |
| 559 | 20230803 | 092400 | 7771626600 | 38800 | 38750 | 38850 | 38700 | 13060 |
| 560 | 20230803 | 092300 | 7265397650 | 38700 | 38700 | 38800 | 38650 | 3297 |
| 561 | 20230803 | 092200 | 7137674600 | 38700 | 38700 | 38800 | 38650 | 3072 |
| 562 | 20230803 | 092100 | 7018762950 | 38700 | 38650 | 38800 | 38600 | 4360 |
| 563 | 20230803 | 092000 | 6850086350 | 38650 | 38400 | 38750 | 38400 | 9252 |
| 564 | 20230803 | 091900 | 6492631050 | 38400 | 38350 | 38400 | 38300 | 3473 |
| 565 | 20230803 | 091800 | 6359407050 | 38350 | 38400 | 38400 | 38200 | 4740 |
| 566 | 20230803 | 091700 | 6177785350 | 38350 | 38200 | 38600 | 38100 | 12174 |
| 567 | 20230803 | 091600 | 5711345600 | 38200 | 38250 | 38350 | 38150 | 12365 |
| 568 | 20230803 | 091500 | 5238429200 | 38250 | 38500 | 38500 | 38250 | 7357 |
| 569 | 20230803 | 091400 | 4956188500 | 38500 | 38500 | 38600 | 38450 | 4191 |
| 570 | 20230803 | 091300 | 4794537700 | 38500 | 38450 | 38650 | 38400 | 6091 |
| 571 | 20230803 | 091200 | 4560197900 | 38450 | 38500 | 38550 | 38450 | 5439 |
| 572 | 20230803 | 091100 | 4350862000 | 38550 | 38650 | 38700 | 38500 | 5576 |
| 573 | 20230803 | 091000 | 4135721950 | 38650 | 38700 | 38750 | 38650 | 2485 |
| 574 | 20230803 | 090900 | 4039591300 | 38700 | 38700 | 38800 | 38650 | 2042 |
| 575 | 20230803 | 090800 | 3960559300 | 38700 | 38650 | 38700 | 38500 | 10623 |
| 576 | 20230803 | 090700 | 3550622400 | 38650 | 38800 | 38800 | 38650 | 7631 |
| 577 | 20230803 | 090600 | 3255216750 | 38800 | 38900 | 38900 | 38750 | 6416 |
| 578 | 20230803 | 090500 | 3006182150 | 38900 | 38850 | 39050 | 38850 | 12489 |
| 579 | 20230803 | 090400 | 2519722850 | 38900 | 38800 | 38900 | 38700 | 12119 |
| 580 | 20230803 | 090300 | 2049563650 | 38800 | 38850 | 38950 | 38800 | 8774 |
| 581 | 20230803 | 090200 | 1708434300 | 38850 | 39100 | 39100 | 38800 | 7697 |
| 582 | 20230803 | 090100 | 1408959300 | 39100 | 38950 | 39200 | 38850 | 19570 |
| 583 | 20230803 | 090000 | 644855750 | 38850 | 38850 | 39050 | 38850 | 16482 |