34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 3 | 20230801 | 191300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230801 | 191200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230801 | 191100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230801 | 191000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230801 | 190900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230801 | 190800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230801 | 190700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230801 | 190600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230801 | 190500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230801 | 190400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230801 | 190300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230801 | 190200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230801 | 190100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230801 | 190000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230801 | 185900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230801 | 185800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230801 | 185700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230801 | 185600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230801 | 185500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230801 | 185400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230801 | 185300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230801 | 185200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230801 | 185100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230801 | 185000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230801 | 184900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230801 | 184800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230801 | 184700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230801 | 184600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230801 | 184500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230801 | 184400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 33 | 20230801 | 184300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230801 | 184200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230801 | 184100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230801 | 184000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230801 | 183900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230801 | 183800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230801 | 183700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230801 | 183600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230801 | 183500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230801 | 183400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230801 | 183300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230801 | 183200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230801 | 183100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230801 | 183000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230801 | 182900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230801 | 182800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230801 | 182700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230801 | 182600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230801 | 182500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230801 | 182400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230801 | 182300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230801 | 182200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230801 | 182100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230801 | 182000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230801 | 181900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230801 | 181800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230801 | 181700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230801 | 181600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230801 | 181500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230801 | 181400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 63 | 20230801 | 181300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230801 | 181200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230801 | 181100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230801 | 181000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230801 | 180900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230801 | 180800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230801 | 180700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230801 | 180600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230801 | 180500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230801 | 180400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230801 | 180300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230801 | 180200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230801 | 180100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230801 | 180000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230801 | 175900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230801 | 175800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230801 | 175700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230801 | 175600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230801 | 175500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230801 | 175400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230801 | 175300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230801 | 175200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230801 | 175100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230801 | 175000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230801 | 174900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230801 | 174800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230801 | 174700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230801 | 174600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230801 | 174500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230801 | 174400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 93 | 20230801 | 174300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230801 | 174200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230801 | 174100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230801 | 174000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230801 | 173900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230801 | 173800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230801 | 173700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230801 | 173600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230801 | 173500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230801 | 173400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230801 | 173300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230801 | 173200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230801 | 173100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230801 | 173000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230801 | 172900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230801 | 172800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230801 | 172700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230801 | 172600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230801 | 172500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230801 | 172400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230801 | 172300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230801 | 172200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230801 | 172100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230801 | 172000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230801 | 171900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230801 | 171800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230801 | 171700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230801 | 171600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230801 | 171500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230801 | 171400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 123 | 20230801 | 171300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230801 | 171200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230801 | 171100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230801 | 171000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230801 | 170900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230801 | 170800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230801 | 170700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230801 | 170600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230801 | 170500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230801 | 170400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230801 | 170300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230801 | 170200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230801 | 170100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230801 | 170000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230801 | 165900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230801 | 165800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230801 | 165700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230801 | 165600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230801 | 165500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230801 | 165400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230801 | 165300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230801 | 165200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230801 | 165100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230801 | 165000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230801 | 164900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230801 | 164800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230801 | 164700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230801 | 164600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230801 | 164500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230801 | 164400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 153 | 20230801 | 164300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230801 | 164200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230801 | 164100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230801 | 164000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230801 | 163900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230801 | 163800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230801 | 163700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230801 | 163600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230801 | 163500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230801 | 163400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230801 | 163300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230801 | 163200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230801 | 163100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230801 | 163000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230801 | 162900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230801 | 162800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230801 | 162700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230801 | 162600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230801 | 162500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230801 | 162400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230801 | 162300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230801 | 162200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230801 | 162100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230801 | 162000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230801 | 161900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230801 | 161800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230801 | 161700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230801 | 161600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230801 | 161500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230801 | 161400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 183 | 20230801 | 161300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230801 | 161200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20230801 | 161100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20230801 | 161000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20230801 | 160900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20230801 | 160800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20230801 | 160700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20230801 | 160600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20230801 | 160500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20230801 | 160400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20230801 | 160300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20230801 | 160200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20230801 | 160100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20230801 | 160000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230801 | 155900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20230801 | 155800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230801 | 155700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230801 | 155600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230801 | 155500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230801 | 155400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230801 | 155300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230801 | 155200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230801 | 155100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230801 | 155000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20230801 | 154900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20230801 | 154800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20230801 | 154700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20230801 | 154600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20230801 | 154500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20230801 | 154400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 213 | 20230801 | 154300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20230801 | 154200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20230801 | 154100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20230801 | 154000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20230801 | 153900 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20230801 | 153800 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20230801 | 153700 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20230801 | 153600 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20230801 | 153500 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20230801 | 153400 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20230801 | 153300 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20230801 | 153200 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20230801 | 153100 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20230801 | 153000 | 29699180850 | 35000 | 35000 | 35000 | 35000 | 9326 |
| 227 | 20230801 | 152900 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20230801 | 152800 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20230801 | 152700 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 230 | 20230801 | 152600 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20230801 | 152500 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20230801 | 152400 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20230801 | 152300 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20230801 | 152200 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20230801 | 152100 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20230801 | 152000 | 29372770850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20230801 | 151900 | 29372770850 | 34900 | 34900 | 35000 | 34850 | 4371 |
| 238 | 20230801 | 151800 | 29220184750 | 34850 | 34900 | 34900 | 34850 | 1100 |
| 239 | 20230801 | 151700 | 29181824250 | 34900 | 34850 | 34900 | 34850 | 623 |
| 240 | 20230801 | 151600 | 29160097800 | 34850 | 34800 | 34900 | 34800 | 2071 |
| 241 | 20230801 | 151500 | 29087948900 | 34800 | 34850 | 34900 | 34800 | 763 |
| 242 | 20230801 | 151400 | 29061375200 | 34850 | 34800 | 34850 | 34750 | 1152 |
| 243 | 20230801 | 151300 | 29021282350 | 34750 | 34600 | 34750 | 34600 | 4154 |
| 244 | 20230801 | 151200 | 28877203850 | 34600 | 34500 | 34650 | 34500 | 3944 |
| 245 | 20230801 | 151100 | 28740760100 | 34550 | 34600 | 34650 | 34550 | 2422 |
| 246 | 20230801 | 151000 | 28656984750 | 34600 | 34500 | 34600 | 34500 | 919 |
| 247 | 20230801 | 150900 | 28625228900 | 34550 | 34600 | 34600 | 34450 | 1100 |
| 248 | 20230801 | 150800 | 28587237100 | 34600 | 34600 | 34600 | 34400 | 2476 |
| 249 | 20230801 | 150700 | 28501845550 | 34600 | 34600 | 34700 | 34600 | 1111 |
| 250 | 20230801 | 150600 | 28463368300 | 34650 | 34550 | 34700 | 34550 | 1239 |
| 251 | 20230801 | 150500 | 28420439550 | 34500 | 34350 | 34600 | 34350 | 2952 |
| 252 | 20230801 | 150400 | 28318698400 | 34350 | 34600 | 34650 | 34350 | 3646 |
| 253 | 20230801 | 150300 | 28192955000 | 34650 | 34500 | 34650 | 34500 | 463 |
| 254 | 20230801 | 150200 | 28176927250 | 34500 | 34500 | 34600 | 34400 | 3452 |
| 255 | 20230801 | 150100 | 28057753950 | 34500 | 34400 | 34500 | 34250 | 3325 |
| 256 | 20230801 | 150000 | 27943420750 | 34550 | 34350 | 34550 | 34000 | 15355 |
| 257 | 20230801 | 145900 | 27417983350 | 34350 | 34600 | 34650 | 34350 | 7296 |
| 258 | 20230801 | 145800 | 27166321800 | 34600 | 34650 | 34650 | 34550 | 1469 |
| 259 | 20230801 | 145700 | 27115472150 | 34650 | 34700 | 34750 | 34600 | 3055 |
| 260 | 20230801 | 145600 | 27009517050 | 34700 | 34850 | 34850 | 34700 | 1271 |
| 261 | 20230801 | 145500 | 26965340400 | 34850 | 34900 | 34950 | 34800 | 1618 |
| 262 | 20230801 | 145400 | 26908915950 | 34900 | 34900 | 34950 | 34850 | 657 |
| 263 | 20230801 | 145300 | 26886006200 | 34900 | 34900 | 34900 | 34850 | 1167 |
| 264 | 20230801 | 145200 | 26845317200 | 34900 | 34850 | 34950 | 34850 | 2241 |
| 265 | 20230801 | 145100 | 26767133450 | 34900 | 34850 | 34900 | 34800 | 1427 |
| 266 | 20230801 | 145000 | 26717418150 | 34850 | 34750 | 34850 | 34750 | 1214 |
| 267 | 20230801 | 144900 | 26675178850 | 34750 | 34700 | 34800 | 34600 | 7098 |
| 268 | 20230801 | 144800 | 26428980400 | 34650 | 34750 | 34750 | 34600 | 3534 |
| 269 | 20230801 | 144700 | 26306471250 | 34750 | 34750 | 34750 | 34700 | 712 |
| 270 | 20230801 | 144600 | 26281751700 | 34700 | 34800 | 34800 | 34700 | 655 |
| 271 | 20230801 | 144500 | 26259002300 | 34750 | 34800 | 34800 | 34700 | 2054 |
| 272 | 20230801 | 144400 | 26187661800 | 34750 | 34800 | 34800 | 34750 | 698 |
| 273 | 20230801 | 144300 | 26163394550 | 34800 | 34650 | 34850 | 34650 | 1431 |
| 274 | 20230801 | 144200 | 26113619950 | 34650 | 34750 | 34800 | 34650 | 1440 |
| 275 | 20230801 | 144100 | 26063598800 | 34800 | 34950 | 34950 | 34800 | 1363 |
| 276 | 20230801 | 144000 | 26016062000 | 34950 | 34950 | 35000 | 34900 | 940 |
| 277 | 20230801 | 143900 | 25983215850 | 34950 | 35050 | 35050 | 34900 | 1728 |
| 278 | 20230801 | 143800 | 25922834300 | 35000 | 35100 | 35100 | 34950 | 1616 |
| 279 | 20230801 | 143700 | 25866249800 | 35100 | 35000 | 35100 | 34950 | 3040 |
| 280 | 20230801 | 143600 | 25759724750 | 35000 | 34950 | 35000 | 34900 | 1372 |
| 281 | 20230801 | 143500 | 25711772900 | 34950 | 34850 | 35000 | 34850 | 1547 |
| 282 | 20230801 | 143400 | 25657781400 | 34850 | 34800 | 34900 | 34800 | 1371 |
| 283 | 20230801 | 143300 | 25610027000 | 34850 | 34650 | 34900 | 34600 | 1307 |
| 284 | 20230801 | 143200 | 25564581400 | 34650 | 34600 | 34700 | 34600 | 2650 |
| 285 | 20230801 | 143100 | 25472736250 | 34650 | 34450 | 34650 | 34350 | 3809 |
| 286 | 20230801 | 143000 | 25341450950 | 34500 | 34350 | 34550 | 34300 | 7678 |
| 287 | 20230801 | 142900 | 25077592600 | 34350 | 34500 | 34500 | 34300 | 8330 |
| 288 | 20230801 | 142800 | 24791253350 | 34500 | 34550 | 34650 | 34400 | 5537 |
| 289 | 20230801 | 142700 | 24600235250 | 34550 | 34800 | 34800 | 34500 | 6347 |
| 290 | 20230801 | 142600 | 24380651200 | 34850 | 34950 | 34950 | 34600 | 11437 |
| 291 | 20230801 | 142500 | 23983229000 | 34900 | 34900 | 34950 | 34900 | 1520 |
| 292 | 20230801 | 142400 | 23930167450 | 34950 | 35050 | 35050 | 34900 | 1277 |
| 293 | 20230801 | 142300 | 23885495000 | 35050 | 35050 | 35050 | 35000 | 626 |
| 294 | 20230801 | 142200 | 23863576050 | 35000 | 35050 | 35050 | 34950 | 6268 |
| 295 | 20230801 | 142100 | 23644202450 | 35050 | 35200 | 35200 | 35000 | 1844 |
| 296 | 20230801 | 142000 | 23579539350 | 35150 | 35000 | 35200 | 35000 | 3293 |
| 297 | 20230801 | 141900 | 23464020650 | 35050 | 35100 | 35100 | 35000 | 2018 |
| 298 | 20230801 | 141800 | 23393254850 | 35100 | 35150 | 35150 | 35050 | 1653 |
| 299 | 20230801 | 141700 | 23335223000 | 35200 | 35200 | 35200 | 35150 | 846 |
| 300 | 20230801 | 141600 | 23305476600 | 35150 | 35150 | 35200 | 35100 | 798 |
| 301 | 20230801 | 141500 | 23277422350 | 35200 | 35150 | 35200 | 35100 | 1650 |
| 302 | 20230801 | 141400 | 23219442350 | 35200 | 35200 | 35250 | 35150 | 1232 |
| 303 | 20230801 | 141300 | 23176062350 | 35200 | 35150 | 35250 | 35150 | 710 |
| 304 | 20230801 | 141200 | 23151072200 | 35200 | 35200 | 35200 | 35150 | 960 |
| 305 | 20230801 | 141100 | 23117283500 | 35200 | 35250 | 35250 | 35150 | 487 |
| 306 | 20230801 | 141000 | 23100150300 | 35300 | 35300 | 35350 | 35200 | 867 |
| 307 | 20230801 | 140900 | 23069614650 | 35350 | 35250 | 35350 | 35250 | 660 |
| 308 | 20230801 | 140800 | 23046333400 | 35200 | 35500 | 35500 | 35200 | 2048 |
| 309 | 20230801 | 140700 | 22974041050 | 35500 | 35550 | 35550 | 35450 | 125 |
| 310 | 20230801 | 140600 | 22969605500 | 35500 | 35600 | 35600 | 35500 | 848 |
| 311 | 20230801 | 140500 | 22939463200 | 35600 | 35500 | 35600 | 35450 | 382 |
| 312 | 20230801 | 140400 | 22925881100 | 35500 | 35550 | 35550 | 35350 | 1011 |
| 313 | 20230801 | 140300 | 22890024550 | 35550 | 35650 | 35650 | 35500 | 1801 |
| 314 | 20230801 | 140200 | 22825903200 | 35650 | 35600 | 35700 | 35600 | 486 |
| 315 | 20230801 | 140100 | 22808577650 | 35650 | 35400 | 35700 | 35400 | 2235 |
| 316 | 20230801 | 140000 | 22729123750 | 35450 | 35400 | 35450 | 35250 | 982 |
| 317 | 20230801 | 135900 | 22694403600 | 35400 | 35400 | 35450 | 35250 | 1098 |
| 318 | 20230801 | 135800 | 22655609850 | 35450 | 35450 | 35450 | 35300 | 913 |
| 319 | 20230801 | 135700 | 22623305200 | 35450 | 35500 | 35500 | 35450 | 523 |
| 320 | 20230801 | 135600 | 22604759700 | 35500 | 35400 | 35500 | 35400 | 2911 |
| 321 | 20230801 | 135500 | 22501565100 | 35450 | 35400 | 35450 | 35400 | 600 |
| 322 | 20230801 | 135400 | 22480304650 | 35400 | 35400 | 35400 | 35350 | 1499 |
| 323 | 20230801 | 135300 | 22427244550 | 35350 | 35300 | 35400 | 35300 | 1544 |
| 324 | 20230801 | 135200 | 22372669950 | 35300 | 35350 | 35400 | 35300 | 246 |
| 325 | 20230801 | 135100 | 22363975000 | 35350 | 35250 | 35350 | 35200 | 2581 |
| 326 | 20230801 | 135000 | 22273002150 | 35250 | 35200 | 35250 | 35200 | 115 |
| 327 | 20230801 | 134900 | 22268950950 | 35200 | 35200 | 35250 | 35150 | 1660 |
| 328 | 20230801 | 134800 | 22210494850 | 35200 | 35200 | 35200 | 35150 | 375 |
| 329 | 20230801 | 134700 | 22197296300 | 35200 | 35250 | 35250 | 35100 | 1185 |
| 330 | 20230801 | 134600 | 22155638600 | 35250 | 35300 | 35300 | 35200 | 595 |
| 331 | 20230801 | 134500 | 22134674450 | 35300 | 35400 | 35400 | 35300 | 404 |
| 332 | 20230801 | 134400 | 22120405350 | 35300 | 35400 | 35400 | 35300 | 710 |
| 333 | 20230801 | 134300 | 22095302600 | 35400 | 35500 | 35500 | 35400 | 1961 |
| 334 | 20230801 | 134200 | 22025824800 | 35500 | 35500 | 35500 | 35450 | 1255 |
| 335 | 20230801 | 134100 | 21981326800 | 35450 | 35550 | 35550 | 35400 | 905 |
| 336 | 20230801 | 134000 | 21949216300 | 35550 | 35650 | 35700 | 35500 | 1012 |
| 337 | 20230801 | 133900 | 21913209100 | 35700 | 35500 | 35700 | 35500 | 2421 |
| 338 | 20230801 | 133800 | 21827011500 | 35550 | 35550 | 35550 | 35500 | 485 |
| 339 | 20230801 | 133700 | 21809770600 | 35500 | 35450 | 35500 | 35450 | 2059 |
| 340 | 20230801 | 133600 | 21736707450 | 35450 | 35450 | 35450 | 35400 | 373 |
| 341 | 20230801 | 133500 | 21723484750 | 35400 | 35450 | 35450 | 35400 | 853 |
| 342 | 20230801 | 133400 | 21693246200 | 35450 | 35400 | 35450 | 35350 | 759 |
| 343 | 20230801 | 133300 | 21666363250 | 35400 | 35350 | 35400 | 35200 | 1176 |
| 344 | 20230801 | 133200 | 21624845600 | 35350 | 35200 | 35350 | 35200 | 610 |
| 345 | 20230801 | 133100 | 21603340150 | 35250 | 35200 | 35250 | 35100 | 1697 |
| 346 | 20230801 | 133000 | 21543645250 | 35200 | 35250 | 35300 | 35200 | 372 |
| 347 | 20230801 | 132900 | 21530532800 | 35300 | 35200 | 35300 | 35150 | 778 |
| 348 | 20230801 | 132800 | 21503150400 | 35250 | 35250 | 35250 | 35050 | 2398 |
| 349 | 20230801 | 132700 | 21418782050 | 35200 | 35100 | 35250 | 35100 | 811 |
| 350 | 20230801 | 132600 | 21390282150 | 35050 | 35250 | 35250 | 35050 | 2400 |
| 351 | 20230801 | 132500 | 21305895050 | 35300 | 35200 | 35350 | 35200 | 567 |
| 352 | 20230801 | 132400 | 21285911250 | 35150 | 35100 | 35200 | 35000 | 1367 |
| 353 | 20230801 | 132300 | 21237931700 | 35100 | 35300 | 35300 | 35100 | 2186 |
| 354 | 20230801 | 132200 | 21160942200 | 35250 | 35300 | 35300 | 35250 | 596 |
| 355 | 20230801 | 132100 | 21139916700 | 35300 | 35150 | 35300 | 35150 | 1011 |
| 356 | 20230801 | 132000 | 21104296350 | 35100 | 35100 | 35150 | 35000 | 893 |
| 357 | 20230801 | 131900 | 21072961750 | 35100 | 35050 | 35150 | 35050 | 2012 |
| 358 | 20230801 | 131800 | 21002369250 | 35050 | 35100 | 35100 | 35000 | 1042 |
| 359 | 20230801 | 131700 | 20965829350 | 35100 | 35050 | 35100 | 35000 | 5440 |
| 360 | 20230801 | 131600 | 20775359850 | 35050 | 35100 | 35150 | 35050 | 1903 |
| 361 | 20230801 | 131500 | 20708610800 | 35100 | 35000 | 35100 | 34950 | 2051 |
| 362 | 20230801 | 131400 | 20636832550 | 34950 | 35000 | 35050 | 34950 | 1540 |
| 363 | 20230801 | 131300 | 20582938050 | 35000 | 34950 | 35050 | 34900 | 3498 |
| 364 | 20230801 | 131200 | 20460643650 | 34950 | 35100 | 35100 | 34950 | 13514 |
| 365 | 20230801 | 131100 | 19986895000 | 35100 | 35200 | 35200 | 35100 | 1702 |
| 366 | 20230801 | 131000 | 19927104000 | 35200 | 35200 | 35200 | 35150 | 1085 |
| 367 | 20230801 | 130900 | 19888956650 | 35150 | 35200 | 35200 | 35150 | 973 |
| 368 | 20230801 | 130800 | 19854716500 | 35200 | 35150 | 35200 | 35150 | 474 |
| 369 | 20230801 | 130700 | 19838046400 | 35150 | 35150 | 35200 | 35100 | 2634 |
| 370 | 20230801 | 130600 | 19745459900 | 35150 | 35300 | 35300 | 35150 | 1225 |
| 371 | 20230801 | 130500 | 19702310250 | 35300 | 35300 | 35300 | 35250 | 128 |
| 372 | 20230801 | 130400 | 19697792700 | 35300 | 35250 | 35300 | 35200 | 1114 |
| 373 | 20230801 | 130300 | 19658529750 | 35250 | 35300 | 35300 | 35250 | 2035 |
| 374 | 20230801 | 130200 | 19586757250 | 35300 | 35300 | 35300 | 35250 | 846 |
| 375 | 20230801 | 130100 | 19556895950 | 35350 | 35350 | 35350 | 35300 | 1909 |
| 376 | 20230801 | 130000 | 19489487400 | 35350 | 35350 | 35350 | 35300 | 502 |
| 377 | 20230801 | 125900 | 19471745150 | 35350 | 35250 | 35350 | 35200 | 3043 |
| 378 | 20230801 | 125800 | 19364437150 | 35250 | 35350 | 35350 | 35250 | 1596 |
| 379 | 20230801 | 125700 | 19308110100 | 35350 | 35350 | 35400 | 35350 | 748 |
| 380 | 20230801 | 125600 | 19281655050 | 35350 | 35400 | 35400 | 35350 | 696 |
| 381 | 20230801 | 125500 | 19257048700 | 35400 | 35400 | 35400 | 35350 | 719 |
| 382 | 20230801 | 125400 | 19231606100 | 35400 | 35450 | 35450 | 35350 | 1886 |
| 383 | 20230801 | 125300 | 19164789300 | 35450 | 35550 | 35550 | 35450 | 4570 |
| 384 | 20230801 | 125200 | 19002448200 | 35600 | 35600 | 35600 | 35550 | 1165 |
| 385 | 20230801 | 125100 | 18961027950 | 35600 | 35600 | 35600 | 35550 | 355 |
| 386 | 20230801 | 125000 | 18948403450 | 35600 | 35600 | 35600 | 35550 | 631 |
| 387 | 20230801 | 124900 | 18925951050 | 35600 | 35600 | 35600 | 35550 | 108 |
| 388 | 20230801 | 124800 | 18922106400 | 35600 | 35600 | 35650 | 35550 | 734 |
| 389 | 20230801 | 124700 | 18896004400 | 35600 | 35650 | 35650 | 35600 | 1201 |
| 390 | 20230801 | 124600 | 18853238300 | 35650 | 35700 | 35700 | 35600 | 857 |
| 391 | 20230801 | 124500 | 18822679650 | 35700 | 35650 | 35700 | 35600 | 820 |
| 392 | 20230801 | 124400 | 18793443800 | 35650 | 35600 | 35650 | 35600 | 300 |
| 393 | 20230801 | 124300 | 18782760100 | 35600 | 35700 | 35750 | 35600 | 756 |
| 394 | 20230801 | 124200 | 18755802050 | 35700 | 35750 | 35800 | 35700 | 2611 |
| 395 | 20230801 | 124100 | 18662477950 | 35800 | 35750 | 35800 | 35750 | 252 |
| 396 | 20230801 | 124000 | 18653462150 | 35800 | 35800 | 35800 | 35750 | 241 |
| 397 | 20230801 | 123900 | 18644837950 | 35800 | 35750 | 35800 | 35750 | 819 |
| 398 | 20230801 | 123800 | 18615550350 | 35700 | 35650 | 35750 | 35650 | 913 |
| 399 | 20230801 | 123700 | 18582994950 | 35650 | 35750 | 35750 | 35600 | 2490 |
| 400 | 20230801 | 123600 | 18494060750 | 35800 | 35900 | 35900 | 35800 | 3903 |
| 401 | 20230801 | 123500 | 18354177050 | 35900 | 35850 | 35900 | 35850 | 119 |
| 402 | 20230801 | 123400 | 18349908800 | 35900 | 35900 | 35900 | 35900 | 138 |
| 403 | 20230801 | 123300 | 18344954600 | 35900 | 35900 | 35900 | 35900 | 127 |
| 404 | 20230801 | 123200 | 18340395300 | 35850 | 35850 | 35900 | 35850 | 550 |
| 405 | 20230801 | 123100 | 18320667300 | 35900 | 35900 | 35900 | 35900 | 163 |
| 406 | 20230801 | 123000 | 18314815600 | 35900 | 35900 | 35900 | 35850 | 331 |
| 407 | 20230801 | 122900 | 18302940850 | 35900 | 35900 | 35900 | 35900 | 676 |
| 408 | 20230801 | 122800 | 18278672450 | 35900 | 35850 | 35900 | 35850 | 908 |
| 409 | 20230801 | 122700 | 18246118150 | 35800 | 35800 | 35850 | 35800 | 820 |
| 410 | 20230801 | 122600 | 18216761000 | 35800 | 35800 | 35800 | 35800 | 366 |
| 411 | 20230801 | 122500 | 18203658200 | 35800 | 35800 | 35800 | 35750 | 737 |
| 412 | 20230801 | 122400 | 18177283050 | 35800 | 35800 | 35800 | 35750 | 204 |
| 413 | 20230801 | 122300 | 18169981400 | 35750 | 35800 | 35800 | 35750 | 499 |
| 414 | 20230801 | 122200 | 18152124500 | 35800 | 35800 | 35850 | 35800 | 1077 |
| 415 | 20230801 | 122100 | 18113555550 | 35850 | 35850 | 35850 | 35800 | 557 |
| 416 | 20230801 | 122000 | 18093609050 | 35850 | 35850 | 35900 | 35800 | 436 |
| 417 | 20230801 | 121900 | 18077975100 | 35850 | 35950 | 35950 | 35850 | 6552 |
| 418 | 20230801 | 121800 | 17842864100 | 35950 | 35950 | 35950 | 35900 | 165 |
| 419 | 20230801 | 121700 | 17836932500 | 35950 | 35950 | 35950 | 35900 | 166 |
| 420 | 20230801 | 121600 | 17830964850 | 35950 | 35950 | 35950 | 35900 | 526 |
| 421 | 20230801 | 121500 | 17812058850 | 35950 | 35950 | 35950 | 35950 | 788 |
| 422 | 20230801 | 121400 | 17783730250 | 35900 | 35950 | 35950 | 35900 | 1090 |
| 423 | 20230801 | 121300 | 17744548750 | 35950 | 35950 | 35950 | 35900 | 663 |
| 424 | 20230801 | 121200 | 17720714650 | 35900 | 35950 | 35950 | 35900 | 400 |
| 425 | 20230801 | 121100 | 17706342100 | 35950 | 35950 | 35950 | 35900 | 646 |
| 426 | 20230801 | 121000 | 17683145250 | 35950 | 35950 | 35950 | 35900 | 304 |
| 427 | 20230801 | 120900 | 17672218700 | 35950 | 35950 | 35950 | 35950 | 878 |
| 428 | 20230801 | 120800 | 17640654600 | 35950 | 35850 | 35950 | 35850 | 1314 |
| 429 | 20230801 | 120700 | 17593467250 | 35950 | 35950 | 35950 | 35900 | 521 |
| 430 | 20230801 | 120600 | 17574741850 | 35900 | 35950 | 35950 | 35850 | 1138 |
| 431 | 20230801 | 120500 | 17533849550 | 35900 | 35850 | 35950 | 35850 | 547 |
| 432 | 20230801 | 120400 | 17514208300 | 35900 | 35900 | 35950 | 35900 | 1172 |
| 433 | 20230801 | 120300 | 17472131000 | 35900 | 35950 | 35950 | 35900 | 288 |
| 434 | 20230801 | 120200 | 17461777900 | 35950 | 35950 | 35950 | 35900 | 217 |
| 435 | 20230801 | 120100 | 17453981750 | 35950 | 35950 | 35950 | 35950 | 303 |
| 436 | 20230801 | 120000 | 17443088900 | 35900 | 35950 | 35950 | 35900 | 1090 |
| 437 | 20230801 | 115900 | 17403947050 | 35950 | 35900 | 35950 | 35900 | 495 |
| 438 | 20230801 | 115800 | 17386172850 | 35850 | 35900 | 35900 | 35850 | 286 |
| 439 | 20230801 | 115700 | 17375905850 | 35900 | 36000 | 36000 | 35850 | 3774 |
| 440 | 20230801 | 115600 | 17240294050 | 35950 | 36000 | 36000 | 35950 | 85 |
| 441 | 20230801 | 115500 | 17237234600 | 35950 | 36000 | 36000 | 35950 | 811 |
| 442 | 20230801 | 115400 | 17208072750 | 36000 | 35950 | 36000 | 35950 | 417 |
| 443 | 20230801 | 115300 | 17193067200 | 36000 | 35950 | 36000 | 35950 | 574 |
| 444 | 20230801 | 115200 | 17172410850 | 35950 | 36000 | 36000 | 35950 | 100 |
| 445 | 20230801 | 115100 | 17168812200 | 35950 | 36000 | 36000 | 35950 | 1017 |
| 446 | 20230801 | 115000 | 17132239200 | 36000 | 36000 | 36000 | 35950 | 377 |
| 447 | 20230801 | 114900 | 17118673850 | 36000 | 36000 | 36000 | 35950 | 548 |
| 448 | 20230801 | 114800 | 17098945900 | 36000 | 35950 | 36000 | 35950 | 541 |
| 449 | 20230801 | 114700 | 17079481400 | 36000 | 36000 | 36000 | 35950 | 1951 |
| 450 | 20230801 | 114600 | 17009258600 | 36000 | 35950 | 36000 | 35950 | 419 |
| 451 | 20230801 | 114500 | 16994183850 | 35950 | 36000 | 36000 | 35950 | 610 |
| 452 | 20230801 | 114400 | 16972250850 | 36000 | 36000 | 36000 | 35950 | 1044 |
| 453 | 20230801 | 114300 | 16934667050 | 36000 | 35950 | 36000 | 35950 | 119 |
| 454 | 20230801 | 114200 | 16930384250 | 35950 | 36000 | 36000 | 35950 | 384 |
| 455 | 20230801 | 114100 | 16916575450 | 36000 | 36000 | 36000 | 35950 | 794 |
| 456 | 20230801 | 114000 | 16887992550 | 36000 | 35950 | 36000 | 35900 | 4850 |
| 457 | 20230801 | 113900 | 16713654000 | 35900 | 35900 | 35950 | 35900 | 4248 |
| 458 | 20230801 | 113800 | 16561149300 | 35900 | 35900 | 35900 | 35900 | 149 |
| 459 | 20230801 | 113700 | 16555800200 | 35900 | 35900 | 35900 | 35850 | 246 |
| 460 | 20230801 | 113600 | 16546973800 | 35900 | 35900 | 35900 | 35850 | 92 |
| 461 | 20230801 | 113500 | 16543673650 | 35850 | 35900 | 35900 | 35850 | 412 |
| 462 | 20230801 | 113400 | 16528883950 | 35900 | 35900 | 35900 | 35850 | 264 |
| 463 | 20230801 | 113300 | 16519408950 | 35900 | 35900 | 35900 | 35850 | 1120 |
| 464 | 20230801 | 113200 | 16479207450 | 35900 | 35850 | 35900 | 35850 | 426 |
| 465 | 20230801 | 113100 | 16463924200 | 35850 | 35800 | 35850 | 35800 | 574 |
| 466 | 20230801 | 113000 | 16443353450 | 35800 | 35900 | 35900 | 35800 | 1139 |
| 467 | 20230801 | 112900 | 16402547800 | 35850 | 35900 | 35900 | 35850 | 653 |
| 468 | 20230801 | 112800 | 16379132250 | 35900 | 35900 | 35900 | 35850 | 621 |
| 469 | 20230801 | 112700 | 16356864450 | 35900 | 35850 | 35900 | 35850 | 158 |
| 470 | 20230801 | 112600 | 16351194250 | 35850 | 35900 | 35900 | 35850 | 117 |
| 471 | 20230801 | 112500 | 16346994200 | 35900 | 35950 | 35950 | 35850 | 329 |
| 472 | 20230801 | 112400 | 16335181900 | 35900 | 35900 | 35950 | 35850 | 2437 |
| 473 | 20230801 | 112300 | 16247690700 | 35900 | 35850 | 35900 | 35850 | 1027 |
| 474 | 20230801 | 112200 | 16210827900 | 35850 | 35850 | 35900 | 35850 | 220 |
| 475 | 20230801 | 112100 | 16202939750 | 35850 | 35800 | 35850 | 35800 | 822 |
| 476 | 20230801 | 112000 | 16173488400 | 35750 | 35700 | 35750 | 35700 | 607 |
| 477 | 20230801 | 111900 | 16151800150 | 35700 | 35750 | 35750 | 35650 | 797 |
| 478 | 20230801 | 111800 | 16123350350 | 35750 | 35750 | 35750 | 35700 | 161 |
| 479 | 20230801 | 111700 | 16117600800 | 35750 | 35700 | 35750 | 35700 | 704 |
| 480 | 20230801 | 111600 | 16092463150 | 35700 | 35800 | 35800 | 35700 | 664 |
| 481 | 20230801 | 111500 | 16068725100 | 35750 | 35800 | 35800 | 35750 | 956 |
| 482 | 20230801 | 111400 | 16034525650 | 35800 | 35800 | 35800 | 35800 | 571 |
| 483 | 20230801 | 111300 | 16014083850 | 35750 | 35850 | 35850 | 35750 | 501 |
| 484 | 20230801 | 111200 | 15996144850 | 35800 | 35900 | 35900 | 35800 | 1505 |
| 485 | 20230801 | 111100 | 15942201000 | 35850 | 35900 | 35900 | 35850 | 272 |
| 486 | 20230801 | 111000 | 15932436450 | 35900 | 35800 | 35900 | 35800 | 1614 |
| 487 | 20230801 | 110900 | 15874622100 | 35850 | 35950 | 35950 | 35800 | 2395 |
| 488 | 20230801 | 110800 | 15788696800 | 35900 | 35950 | 35950 | 35900 | 1716 |
| 489 | 20230801 | 110700 | 15727014550 | 35950 | 35950 | 35950 | 35900 | 1184 |
| 490 | 20230801 | 110600 | 15684454850 | 35950 | 35950 | 35950 | 35900 | 2540 |
| 491 | 20230801 | 110500 | 15593153200 | 35950 | 35900 | 35950 | 35900 | 295 |
| 492 | 20230801 | 110400 | 15582548550 | 35900 | 35950 | 35950 | 35900 | 813 |
| 493 | 20230801 | 110300 | 15553352750 | 35900 | 35950 | 35950 | 35900 | 2211 |
| 494 | 20230801 | 110200 | 15473932850 | 35950 | 35950 | 35950 | 35900 | 302 |
| 495 | 20230801 | 110100 | 15463082900 | 35950 | 35900 | 35950 | 35850 | 3020 |
| 496 | 20230801 | 110000 | 15354660750 | 35900 | 35700 | 35900 | 35700 | 12818 |
| 497 | 20230801 | 105900 | 14895156050 | 35700 | 35650 | 35700 | 35650 | 2418 |
| 498 | 20230801 | 105800 | 14808885050 | 35650 | 35650 | 35700 | 35650 | 470 |
| 499 | 20230801 | 105700 | 14792127200 | 35650 | 35600 | 35700 | 35600 | 696 |
| 500 | 20230801 | 105600 | 14767320700 | 35650 | 35600 | 35650 | 35600 | 347 |
| 501 | 20230801 | 105500 | 14754955600 | 35600 | 35650 | 35650 | 35600 | 1088 |
| 502 | 20230801 | 105400 | 14716169700 | 35650 | 35650 | 35650 | 35600 | 615 |
| 503 | 20230801 | 105300 | 14694246400 | 35600 | 35650 | 35650 | 35600 | 353 |
| 504 | 20230801 | 105200 | 14681671050 | 35600 | 35600 | 35650 | 35550 | 519 |
| 505 | 20230801 | 105100 | 14663195300 | 35550 | 35600 | 35650 | 35550 | 544 |
| 506 | 20230801 | 105000 | 14643828600 | 35600 | 35600 | 35700 | 35550 | 1547 |
| 507 | 20230801 | 104900 | 14588745750 | 35600 | 35700 | 35750 | 35600 | 518 |
| 508 | 20230801 | 104800 | 14570274050 | 35700 | 35700 | 35700 | 35650 | 987 |
| 509 | 20230801 | 104700 | 14535052550 | 35750 | 35700 | 35750 | 35650 | 1119 |
| 510 | 20230801 | 104600 | 14495093350 | 35750 | 35800 | 35800 | 35700 | 1671 |
| 511 | 20230801 | 104500 | 14435342600 | 35800 | 35800 | 35800 | 35750 | 192 |
| 512 | 20230801 | 104400 | 14428470100 | 35800 | 35750 | 35800 | 35750 | 834 |
| 513 | 20230801 | 104300 | 14398645250 | 35750 | 35750 | 35750 | 35700 | 1296 |
| 514 | 20230801 | 104200 | 14352338250 | 35750 | 35750 | 35800 | 35700 | 1129 |
| 515 | 20230801 | 104100 | 14311965100 | 35750 | 35800 | 35850 | 35750 | 983 |
| 516 | 20230801 | 104000 | 14276787550 | 35800 | 35800 | 35850 | 35800 | 459 |
| 517 | 20230801 | 103900 | 14260348700 | 35800 | 35800 | 35850 | 35750 | 3370 |
| 518 | 20230801 | 103800 | 14139733350 | 35800 | 35750 | 35800 | 35750 | 975 |
| 519 | 20230801 | 103700 | 14104847250 | 35750 | 35700 | 35750 | 35700 | 786 |
| 520 | 20230801 | 103600 | 14076758000 | 35700 | 35750 | 35750 | 35700 | 1169 |
| 521 | 20230801 | 103500 | 14034983550 | 35750 | 35650 | 35750 | 35600 | 1724 |
| 522 | 20230801 | 103400 | 13973430350 | 35600 | 35550 | 35600 | 35550 | 1215 |
| 523 | 20230801 | 103300 | 13930178650 | 35550 | 35450 | 35550 | 35450 | 1897 |
| 524 | 20230801 | 103200 | 13862853250 | 35400 | 35400 | 35450 | 35400 | 307 |
| 525 | 20230801 | 103100 | 13851982100 | 35400 | 35350 | 35400 | 35300 | 702 |
| 526 | 20230801 | 103000 | 13827139050 | 35300 | 35300 | 35350 | 35300 | 873 |
| 527 | 20230801 | 102900 | 13796322100 | 35300 | 35300 | 35350 | 35250 | 1008 |
| 528 | 20230801 | 102800 | 13760749550 | 35300 | 35200 | 35400 | 35200 | 1534 |
| 529 | 20230801 | 102700 | 13706594800 | 35200 | 35100 | 35200 | 35100 | 403 |
| 530 | 20230801 | 102600 | 13692426550 | 35100 | 35000 | 35100 | 35000 | 1178 |
| 531 | 20230801 | 102500 | 13651156500 | 35000 | 35150 | 35150 | 35000 | 2907 |
| 532 | 20230801 | 102400 | 13549305850 | 35150 | 35200 | 35300 | 35150 | 1606 |
| 533 | 20230801 | 102300 | 13492784050 | 35150 | 35350 | 35350 | 35150 | 1177 |
| 534 | 20230801 | 102200 | 13451272650 | 35350 | 35300 | 35350 | 35200 | 1696 |
| 535 | 20230801 | 102100 | 13391460550 | 35300 | 35450 | 35450 | 35250 | 3611 |
| 536 | 20230801 | 102000 | 13263852450 | 35400 | 35400 | 35450 | 35400 | 796 |
| 537 | 20230801 | 101900 | 13235663850 | 35400 | 35400 | 35400 | 35350 | 874 |
| 538 | 20230801 | 101800 | 13204740400 | 35400 | 35350 | 35400 | 35350 | 283 |
| 539 | 20230801 | 101700 | 13194725050 | 35350 | 35350 | 35400 | 35350 | 43 |
| 540 | 20230801 | 101600 | 13193204800 | 35350 | 35350 | 35400 | 35300 | 1108 |
| 541 | 20230801 | 101500 | 13154037200 | 35350 | 35400 | 35450 | 35350 | 620 |
| 542 | 20230801 | 101400 | 13132104900 | 35450 | 35400 | 35450 | 35350 | 953 |
| 543 | 20230801 | 101300 | 13098372950 | 35350 | 35350 | 35400 | 35300 | 538 |
| 544 | 20230801 | 101200 | 13079354800 | 35350 | 35400 | 35400 | 35350 | 1655 |
| 545 | 20230801 | 101100 | 13020822650 | 35400 | 35350 | 35400 | 35350 | 466 |
| 546 | 20230801 | 101000 | 13004331550 | 35400 | 35300 | 35400 | 35300 | 1876 |
| 547 | 20230801 | 100900 | 12938027000 | 35250 | 35250 | 35300 | 35050 | 3809 |
| 548 | 20230801 | 100800 | 12804011250 | 35250 | 35350 | 35350 | 35250 | 1112 |
| 549 | 20230801 | 100700 | 12764749250 | 35350 | 35250 | 35350 | 35150 | 2702 |
| 550 | 20230801 | 100600 | 12669478150 | 35300 | 35450 | 35450 | 35300 | 2446 |
| 551 | 20230801 | 100500 | 12583044150 | 35450 | 35500 | 35550 | 35400 | 2227 |
| 552 | 20230801 | 100400 | 12504002400 | 35450 | 35550 | 35650 | 35450 | 1803 |
| 553 | 20230801 | 100300 | 12439835400 | 35550 | 35550 | 35600 | 35500 | 1729 |
| 554 | 20230801 | 100200 | 12378427100 | 35550 | 35800 | 35800 | 35500 | 3431 |
| 555 | 20230801 | 100100 | 12256092850 | 35750 | 35700 | 35800 | 35700 | 1339 |
| 556 | 20230801 | 100000 | 12208257400 | 35700 | 35850 | 35900 | 35700 | 1596 |
| 557 | 20230801 | 095900 | 12151131400 | 35850 | 35900 | 35900 | 35850 | 5974 |
| 558 | 20230801 | 095800 | 11936704450 | 35850 | 35900 | 35900 | 35850 | 1465 |
| 559 | 20230801 | 095700 | 11884114200 | 35850 | 35800 | 35900 | 35800 | 4297 |
| 560 | 20230801 | 095600 | 11730074200 | 35800 | 35750 | 35800 | 35600 | 2053 |
| 561 | 20230801 | 095500 | 11656795850 | 35750 | 35850 | 35850 | 35750 | 1847 |
| 562 | 20230801 | 095400 | 11590695600 | 35850 | 35800 | 35850 | 35800 | 1035 |
| 563 | 20230801 | 095300 | 11553604550 | 35850 | 35800 | 35850 | 35800 | 937 |
| 564 | 20230801 | 095200 | 11520055900 | 35800 | 35800 | 35800 | 35750 | 2079 |
| 565 | 20230801 | 095100 | 11445630700 | 35800 | 35700 | 35800 | 35650 | 1666 |
| 566 | 20230801 | 095000 | 11386080600 | 35700 | 35600 | 35700 | 35600 | 1447 |
| 567 | 20230801 | 094900 | 11334536750 | 35600 | 35550 | 35600 | 35500 | 1112 |
| 568 | 20230801 | 094800 | 11294999850 | 35600 | 35600 | 35650 | 35500 | 2173 |
| 569 | 20230801 | 094700 | 11217709350 | 35650 | 35850 | 35850 | 35600 | 5372 |
| 570 | 20230801 | 094600 | 11025941100 | 35850 | 35850 | 35850 | 35750 | 2875 |
| 571 | 20230801 | 094500 | 10922959500 | 35800 | 35750 | 35800 | 35700 | 3360 |
| 572 | 20230801 | 094400 | 10802768700 | 35750 | 35700 | 35800 | 35700 | 1436 |
| 573 | 20230801 | 094300 | 10751450950 | 35700 | 35800 | 35800 | 35700 | 1504 |
| 574 | 20230801 | 094200 | 10697674900 | 35800 | 35650 | 35800 | 35650 | 4271 |
| 575 | 20230801 | 094100 | 10544886400 | 35700 | 35800 | 35800 | 35700 | 2564 |
| 576 | 20230801 | 094000 | 10453277450 | 35750 | 35750 | 35800 | 35700 | 2116 |
| 577 | 20230801 | 093900 | 10377569700 | 35750 | 35800 | 35800 | 35750 | 1160 |
| 578 | 20230801 | 093800 | 10336093400 | 35800 | 35700 | 35800 | 35600 | 4701 |
| 579 | 20230801 | 093700 | 10167978450 | 35700 | 35500 | 35800 | 35350 | 4686 |
| 580 | 20230801 | 093600 | 10001113950 | 35500 | 35350 | 35500 | 35300 | 3104 |
| 581 | 20230801 | 093500 | 9891332100 | 35350 | 35300 | 35400 | 35250 | 4788 |
| 582 | 20230801 | 093400 | 9722250250 | 35300 | 35450 | 35450 | 35300 | 3141 |
| 583 | 20230801 | 093300 | 9611221450 | 35500 | 35500 | 35600 | 35500 | 2934 |
| 584 | 20230801 | 093200 | 9506966700 | 35500 | 35650 | 35650 | 35300 | 9362 |
| 585 | 20230801 | 093100 | 9174991350 | 35700 | 35950 | 36000 | 35600 | 8827 |
| 586 | 20230801 | 093000 | 8858656300 | 35900 | 35900 | 35950 | 35850 | 7385 |
| 587 | 20230801 | 092900 | 8593408000 | 35900 | 35750 | 35900 | 35700 | 5663 |
| 588 | 20230801 | 092800 | 8390648150 | 35700 | 35650 | 35750 | 35600 | 1960 |
| 589 | 20230801 | 092700 | 8320693450 | 35600 | 35600 | 35700 | 35600 | 2881 |
| 590 | 20230801 | 092600 | 8217998750 | 35600 | 35600 | 35650 | 35550 | 2007 |
| 591 | 20230801 | 092500 | 8146608200 | 35600 | 35500 | 35600 | 35450 | 4007 |
| 592 | 20230801 | 092400 | 8004282400 | 35500 | 35500 | 35500 | 35450 | 1704 |
| 593 | 20230801 | 092300 | 7943816350 | 35500 | 35600 | 35650 | 35450 | 4329 |
| 594 | 20230801 | 092200 | 7790151550 | 35650 | 35200 | 35700 | 35200 | 10651 |
| 595 | 20230801 | 092100 | 7412185200 | 35200 | 35350 | 35350 | 35150 | 3540 |
| 596 | 20230801 | 092000 | 7287317450 | 35350 | 35400 | 35500 | 35350 | 4493 |
| 597 | 20230801 | 091900 | 7128225550 | 35400 | 35400 | 35450 | 35350 | 2873 |
| 598 | 20230801 | 091800 | 7026514400 | 35500 | 35300 | 35550 | 35250 | 6061 |
| 599 | 20230801 | 091700 | 6811807650 | 35300 | 35350 | 35400 | 35250 | 1775 |
| 600 | 20230801 | 091600 | 6749116500 | 35350 | 35250 | 35450 | 35250 | 6984 |
| 601 | 20230801 | 091500 | 6501999750 | 35250 | 34850 | 35300 | 34800 | 7595 |
| 602 | 20230801 | 091400 | 6236040000 | 34850 | 35150 | 35150 | 34800 | 9843 |
| 603 | 20230801 | 091300 | 5891522650 | 35100 | 35200 | 35200 | 35100 | 7920 |
| 604 | 20230801 | 091200 | 5613302350 | 35200 | 35550 | 35550 | 35150 | 18750 |
| 605 | 20230801 | 091100 | 4950181000 | 35550 | 35600 | 35650 | 35550 | 4688 |
| 606 | 20230801 | 091000 | 4783380850 | 35600 | 35600 | 35800 | 35550 | 2543 |
| 607 | 20230801 | 090900 | 4692727500 | 35600 | 35600 | 35700 | 35500 | 7291 |
| 608 | 20230801 | 090800 | 4433507800 | 35650 | 35800 | 36000 | 35600 | 13463 |
| 609 | 20230801 | 090700 | 3952237300 | 35800 | 35950 | 36000 | 35700 | 14909 |
| 610 | 20230801 | 090600 | 3416999600 | 35950 | 35600 | 35950 | 35450 | 14870 |
| 611 | 20230801 | 090500 | 2885407200 | 35600 | 35350 | 35700 | 35350 | 8364 |
| 612 | 20230801 | 090400 | 2587875250 | 35500 | 35700 | 35750 | 35200 | 12483 |
| 613 | 20230801 | 090300 | 2144854050 | 35700 | 35000 | 35800 | 35000 | 18827 |
| 614 | 20230801 | 090200 | 1476088500 | 35000 | 35100 | 35500 | 35000 | 11764 |
| 615 | 20230801 | 090100 | 1061917200 | 35100 | 35500 | 35600 | 34900 | 11854 |
| 616 | 20230801 | 090000 | 644658250 | 35650 | 34700 | 35700 | 34700 | 18353 |