34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 3 | 20230802 | 191500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20230802 | 191400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20230802 | 191300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20230802 | 191200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20230802 | 191100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20230802 | 191000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20230802 | 190900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20230802 | 190800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20230802 | 190700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20230802 | 190600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20230802 | 190500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20230802 | 190400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20230802 | 190300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20230802 | 190200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20230802 | 190100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20230802 | 190000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20230802 | 185900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20230802 | 185800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20230802 | 185700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20230802 | 185600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20230802 | 185500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20230802 | 185400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20230802 | 185300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20230802 | 185200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20230802 | 185100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20230802 | 185000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20230802 | 184900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20230802 | 184800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20230802 | 184700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20230802 | 184600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 33 | 20230802 | 184500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20230802 | 184400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20230802 | 184300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20230802 | 184200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20230802 | 184100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20230802 | 184000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20230802 | 183900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20230802 | 183800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20230802 | 183700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20230802 | 183600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20230802 | 183500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20230802 | 183400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20230802 | 183300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20230802 | 183200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20230802 | 183100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20230802 | 183000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20230802 | 182900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20230802 | 182800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20230802 | 182700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20230802 | 182600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20230802 | 182500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20230802 | 182400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20230802 | 182300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20230802 | 182200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20230802 | 182100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20230802 | 182000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20230802 | 181900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20230802 | 181800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20230802 | 181700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20230802 | 181600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 63 | 20230802 | 181500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20230802 | 181400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20230802 | 181300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20230802 | 181200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20230802 | 181100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20230802 | 181000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20230802 | 180900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20230802 | 180800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20230802 | 180700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20230802 | 180600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20230802 | 180500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20230802 | 180400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20230802 | 180300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20230802 | 180200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20230802 | 180100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20230802 | 180000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20230802 | 175900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20230802 | 175800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20230802 | 175700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20230802 | 175600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20230802 | 175500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20230802 | 175400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20230802 | 175300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20230802 | 175200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20230802 | 175100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20230802 | 175000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20230802 | 174900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20230802 | 174800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20230802 | 174700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20230802 | 174600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 93 | 20230802 | 174500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20230802 | 174400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20230802 | 174300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20230802 | 174200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20230802 | 174100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20230802 | 174000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20230802 | 173900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20230802 | 173800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20230802 | 173700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20230802 | 173600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20230802 | 173500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20230802 | 173400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20230802 | 173300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20230802 | 173200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20230802 | 173100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20230802 | 173000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20230802 | 172900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20230802 | 172800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20230802 | 172700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20230802 | 172600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20230802 | 172500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20230802 | 172400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20230802 | 172300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20230802 | 172200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20230802 | 172100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20230802 | 172000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20230802 | 171900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20230802 | 171800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20230802 | 171700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20230802 | 171600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 123 | 20230802 | 171500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20230802 | 171400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20230802 | 171300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20230802 | 171200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20230802 | 171100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20230802 | 171000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20230802 | 170900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20230802 | 170800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20230802 | 170700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20230802 | 170600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20230802 | 170500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20230802 | 170400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20230802 | 170300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20230802 | 170200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20230802 | 170100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20230802 | 170000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20230802 | 165900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20230802 | 165800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20230802 | 165700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20230802 | 165600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20230802 | 165500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20230802 | 165400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20230802 | 165300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20230802 | 165200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20230802 | 165100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20230802 | 165000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20230802 | 164900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20230802 | 164800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20230802 | 164700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20230802 | 164600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 153 | 20230802 | 164500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20230802 | 164400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20230802 | 164300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20230802 | 164200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20230802 | 164100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20230802 | 164000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20230802 | 163900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20230802 | 163800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20230802 | 163700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20230802 | 163600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20230802 | 163500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20230802 | 163400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20230802 | 163300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20230802 | 163200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20230802 | 163100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20230802 | 163000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20230802 | 162900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20230802 | 162800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20230802 | 162700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20230802 | 162600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20230802 | 162500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20230802 | 162400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20230802 | 162300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20230802 | 162200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20230802 | 162100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20230802 | 162000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20230802 | 161900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20230802 | 161800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20230802 | 161700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20230802 | 161600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 183 | 20230802 | 161500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20230802 | 161400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20230802 | 161300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20230802 | 161200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20230802 | 161100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20230802 | 161000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20230802 | 160900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20230802 | 160800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20230802 | 160700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20230802 | 160600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20230802 | 160500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20230802 | 160400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20230802 | 160300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20230802 | 160200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20230802 | 160100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20230802 | 160000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20230802 | 155900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20230802 | 155800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20230802 | 155700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20230802 | 155600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20230802 | 155500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20230802 | 155400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20230802 | 155300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20230802 | 155200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20230802 | 155100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20230802 | 155000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20230802 | 154900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20230802 | 154800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20230802 | 154700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20230802 | 154600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 213 | 20230802 | 154500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20230802 | 154400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20230802 | 154300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20230802 | 154200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20230802 | 154100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20230802 | 154000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20230802 | 153900 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20230802 | 153800 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20230802 | 153700 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20230802 | 153600 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20230802 | 153500 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 224 | 20230802 | 153400 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 225 | 20230802 | 153300 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 226 | 20230802 | 153200 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 227 | 20230802 | 153100 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 228 | 20230802 | 153000 | 184860827550 | 49250 | 49250 | 49250 | 49250 | 53926 |
| 229 | 20230802 | 152900 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20230802 | 152800 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 231 | 20230802 | 152700 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 232 | 20230802 | 152600 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 233 | 20230802 | 152500 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 234 | 20230802 | 152400 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 235 | 20230802 | 152300 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 236 | 20230802 | 152200 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 237 | 20230802 | 152100 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 238 | 20230802 | 152000 | 182204972050 | 48800 | 48800 | 48800 | 48800 | 0 |
| 239 | 20230802 | 151900 | 182204972050 | 48800 | 48650 | 48850 | 48600 | 9106 |
| 240 | 20230802 | 151800 | 181761854450 | 48650 | 48700 | 48750 | 48550 | 9538 |
| 241 | 20230802 | 151700 | 181297809750 | 48700 | 48750 | 48850 | 48600 | 11625 |
| 242 | 20230802 | 151600 | 180731476200 | 48750 | 48500 | 48750 | 48450 | 10833 |
| 243 | 20230802 | 151500 | 180205535600 | 48500 | 48450 | 48500 | 48300 | 10468 |
| 244 | 20230802 | 151400 | 179698803850 | 48400 | 48100 | 48450 | 48050 | 14726 |
| 245 | 20230802 | 151300 | 178989189400 | 48100 | 48500 | 48550 | 48050 | 41061 |
| 246 | 20230802 | 151200 | 177007578500 | 48500 | 48600 | 48650 | 48500 | 27932 |
| 247 | 20230802 | 151100 | 175651972800 | 48650 | 48850 | 48850 | 48600 | 18082 |
| 248 | 20230802 | 151000 | 174771488650 | 48850 | 49050 | 49050 | 48800 | 15137 |
| 249 | 20230802 | 150900 | 174031054750 | 49050 | 49050 | 49100 | 49000 | 4708 |
| 250 | 20230802 | 150800 | 173800107100 | 49050 | 49050 | 49100 | 49000 | 3970 |
| 251 | 20230802 | 150700 | 173605467800 | 49050 | 49100 | 49150 | 49000 | 6397 |
| 252 | 20230802 | 150600 | 173291620850 | 49150 | 49000 | 49150 | 48950 | 3962 |
| 253 | 20230802 | 150500 | 173097191600 | 48950 | 48950 | 49000 | 48900 | 3062 |
| 254 | 20230802 | 150400 | 172947297850 | 48950 | 48900 | 48950 | 48850 | 6579 |
| 255 | 20230802 | 150300 | 172625691250 | 48900 | 48850 | 48900 | 48800 | 6824 |
| 256 | 20230802 | 150200 | 172292396200 | 48850 | 48900 | 48950 | 48800 | 6254 |
| 257 | 20230802 | 150100 | 171986777550 | 48900 | 48900 | 48950 | 48850 | 2605 |
| 258 | 20230802 | 150000 | 171859462400 | 48850 | 48900 | 49000 | 48850 | 4132 |
| 259 | 20230802 | 145900 | 171657456500 | 48850 | 49000 | 49000 | 48850 | 5927 |
| 260 | 20230802 | 145800 | 171367563950 | 48950 | 49000 | 49050 | 48950 | 4053 |
| 261 | 20230802 | 145700 | 171168857450 | 49000 | 49000 | 49050 | 48900 | 3500 |
| 262 | 20230802 | 145600 | 170997437850 | 49000 | 49150 | 49200 | 48900 | 8739 |
| 263 | 20230802 | 145500 | 170568959950 | 49200 | 49000 | 49200 | 48900 | 4611 |
| 264 | 20230802 | 145400 | 170342949650 | 49000 | 48850 | 49100 | 48800 | 4796 |
| 265 | 20230802 | 145300 | 170108238450 | 48800 | 48950 | 49050 | 48750 | 10817 |
| 266 | 20230802 | 145200 | 169579338850 | 48900 | 48650 | 48950 | 48650 | 7246 |
| 267 | 20230802 | 145100 | 169225637900 | 48700 | 48900 | 48950 | 48600 | 20482 |
| 268 | 20230802 | 145000 | 168227508250 | 48950 | 48900 | 48950 | 48850 | 6844 |
| 269 | 20230802 | 144900 | 167892790000 | 48900 | 49100 | 49150 | 48900 | 12215 |
| 270 | 20230802 | 144800 | 167294175750 | 49150 | 49350 | 49400 | 49100 | 7258 |
| 271 | 20230802 | 144700 | 166936838750 | 49350 | 49300 | 49400 | 49300 | 4020 |
| 272 | 20230802 | 144600 | 166738485500 | 49300 | 49550 | 49600 | 49250 | 8871 |
| 273 | 20230802 | 144500 | 166299980100 | 49550 | 49800 | 49800 | 49550 | 6473 |
| 274 | 20230802 | 144400 | 165978565750 | 49800 | 49850 | 49900 | 49750 | 3382 |
| 275 | 20230802 | 144300 | 165809984650 | 49850 | 49800 | 49850 | 49750 | 2859 |
| 276 | 20230802 | 144200 | 165667547400 | 49850 | 50000 | 50000 | 49750 | 9947 |
| 277 | 20230802 | 144100 | 165171409550 | 49950 | 49950 | 50000 | 49950 | 3594 |
| 278 | 20230802 | 144000 | 164991846650 | 49950 | 49950 | 50300 | 49900 | 32568 |
| 279 | 20230802 | 143900 | 163361811450 | 49950 | 49850 | 49950 | 49850 | 8105 |
| 280 | 20230802 | 143800 | 162957292500 | 49850 | 49650 | 49900 | 49600 | 9317 |
| 281 | 20230802 | 143700 | 162493466300 | 49650 | 49600 | 49650 | 49600 | 2095 |
| 282 | 20230802 | 143600 | 162389471150 | 49600 | 49500 | 49650 | 49500 | 5823 |
| 283 | 20230802 | 143500 | 162100782150 | 49550 | 49500 | 49550 | 49500 | 2751 |
| 284 | 20230802 | 143400 | 161964562000 | 49550 | 49500 | 49550 | 49450 | 1825 |
| 285 | 20230802 | 143300 | 161874239550 | 49500 | 49550 | 49550 | 49400 | 3441 |
| 286 | 20230802 | 143200 | 161703922950 | 49550 | 49600 | 49650 | 49500 | 5793 |
| 287 | 20230802 | 143100 | 161416748800 | 49600 | 49450 | 49600 | 49400 | 3687 |
| 288 | 20230802 | 143000 | 161234156200 | 49400 | 49050 | 49400 | 49000 | 4762 |
| 289 | 20230802 | 142900 | 160999756050 | 49000 | 49000 | 49100 | 49000 | 3164 |
| 290 | 20230802 | 142800 | 160844644400 | 49000 | 49150 | 49200 | 49000 | 6227 |
| 291 | 20230802 | 142700 | 160539018450 | 49150 | 49300 | 49300 | 49150 | 3223 |
| 292 | 20230802 | 142600 | 160380415900 | 49250 | 49250 | 49300 | 49150 | 4715 |
| 293 | 20230802 | 142500 | 160148381200 | 49250 | 49450 | 49450 | 49200 | 3963 |
| 294 | 20230802 | 142400 | 159952943200 | 49400 | 49300 | 49500 | 49300 | 6433 |
| 295 | 20230802 | 142300 | 159634925500 | 49350 | 49200 | 49350 | 49200 | 4728 |
| 296 | 20230802 | 142200 | 159401893250 | 49250 | 49150 | 49250 | 49100 | 4385 |
| 297 | 20230802 | 142100 | 159186207850 | 49150 | 49050 | 49200 | 49050 | 3765 |
| 298 | 20230802 | 142000 | 159001181000 | 49100 | 48950 | 49100 | 48950 | 2392 |
| 299 | 20230802 | 141900 | 158883876700 | 49000 | 48900 | 49050 | 48850 | 7361 |
| 300 | 20230802 | 141800 | 158523591500 | 48850 | 48850 | 48900 | 48800 | 1977 |
| 301 | 20230802 | 141700 | 158427022450 | 48900 | 48750 | 49000 | 48750 | 3599 |
| 302 | 20230802 | 141600 | 158251077350 | 48800 | 48800 | 48900 | 48750 | 7437 |
| 303 | 20230802 | 141500 | 157888364850 | 48750 | 48800 | 48850 | 48750 | 8558 |
| 304 | 20230802 | 141400 | 157470656150 | 48850 | 48950 | 49050 | 48800 | 5893 |
| 305 | 20230802 | 141300 | 157182469150 | 48950 | 49100 | 49100 | 48950 | 9436 |
| 306 | 20230802 | 141200 | 156719918550 | 49100 | 49200 | 49250 | 49050 | 4824 |
| 307 | 20230802 | 141100 | 156482808100 | 49250 | 49350 | 49400 | 49250 | 3169 |
| 308 | 20230802 | 141000 | 156326564550 | 49350 | 49450 | 49500 | 49350 | 3273 |
| 309 | 20230802 | 140900 | 156164818950 | 49500 | 49600 | 49600 | 49500 | 4922 |
| 310 | 20230802 | 140800 | 155921028150 | 49550 | 49600 | 49600 | 49550 | 3041 |
| 311 | 20230802 | 140700 | 155770306100 | 49600 | 49550 | 49600 | 49550 | 1593 |
| 312 | 20230802 | 140600 | 155691302300 | 49550 | 49550 | 49550 | 49500 | 2777 |
| 313 | 20230802 | 140500 | 155553739500 | 49550 | 49750 | 49800 | 49500 | 11363 |
| 314 | 20230802 | 140400 | 154988997000 | 49800 | 49600 | 49800 | 49600 | 9440 |
| 315 | 20230802 | 140300 | 154519861200 | 49600 | 49500 | 49600 | 49500 | 4915 |
| 316 | 20230802 | 140200 | 154276355950 | 49500 | 49350 | 49550 | 49300 | 4411 |
| 317 | 20230802 | 140100 | 154058334250 | 49350 | 49200 | 49350 | 49200 | 3780 |
| 318 | 20230802 | 140000 | 153872095550 | 49300 | 49200 | 49300 | 49000 | 6044 |
| 319 | 20230802 | 135900 | 153575191150 | 49150 | 49300 | 49300 | 49000 | 10679 |
| 320 | 20230802 | 135800 | 153050316400 | 49250 | 49350 | 49350 | 49250 | 3158 |
| 321 | 20230802 | 135700 | 152894655800 | 49300 | 49450 | 49450 | 49300 | 7181 |
| 322 | 20230802 | 135600 | 152540220600 | 49400 | 49500 | 49550 | 49400 | 7684 |
| 323 | 20230802 | 135500 | 152159945700 | 49450 | 49500 | 49550 | 49400 | 11526 |
| 324 | 20230802 | 135400 | 151590051000 | 49500 | 49250 | 49500 | 49250 | 11894 |
| 325 | 20230802 | 135300 | 151002852800 | 49250 | 49000 | 49300 | 49000 | 11617 |
| 326 | 20230802 | 135200 | 150431278650 | 49050 | 48900 | 49050 | 48900 | 3917 |
| 327 | 20230802 | 135100 | 150239304550 | 48900 | 48700 | 48950 | 48700 | 8787 |
| 328 | 20230802 | 135000 | 149810674700 | 48700 | 48800 | 48850 | 48650 | 11089 |
| 329 | 20230802 | 134900 | 149270290700 | 48850 | 48900 | 49000 | 48800 | 15851 |
| 330 | 20230802 | 134800 | 148494903600 | 48900 | 48800 | 48900 | 48750 | 6396 |
| 331 | 20230802 | 134700 | 148182479500 | 48750 | 48750 | 48800 | 48700 | 3861 |
| 332 | 20230802 | 134600 | 147994277150 | 48750 | 48700 | 48750 | 48650 | 12831 |
| 333 | 20230802 | 134500 | 147369627350 | 48700 | 48650 | 48700 | 48600 | 4894 |
| 334 | 20230802 | 134400 | 147131585700 | 48650 | 48650 | 48700 | 48650 | 5948 |
| 335 | 20230802 | 134300 | 146842138800 | 48650 | 48650 | 48700 | 48600 | 5139 |
| 336 | 20230802 | 134200 | 146592217600 | 48600 | 48600 | 48650 | 48550 | 9694 |
| 337 | 20230802 | 134100 | 146120867150 | 48600 | 48450 | 48600 | 48400 | 9794 |
| 338 | 20230802 | 134000 | 145645612700 | 48450 | 48200 | 48450 | 48150 | 6822 |
| 339 | 20230802 | 133900 | 145315942350 | 48200 | 48050 | 48200 | 48000 | 21634 |
| 340 | 20230802 | 133800 | 144275640650 | 48100 | 48500 | 48500 | 48050 | 31054 |
| 341 | 20230802 | 133700 | 142777478100 | 48500 | 48700 | 48700 | 48450 | 13663 |
| 342 | 20230802 | 133600 | 142114056500 | 48700 | 48650 | 48750 | 48600 | 7405 |
| 343 | 20230802 | 133500 | 141753587550 | 48650 | 48750 | 48800 | 48500 | 17717 |
| 344 | 20230802 | 133400 | 140892557400 | 48750 | 48600 | 48800 | 48500 | 11637 |
| 345 | 20230802 | 133300 | 140326340000 | 48600 | 48600 | 48650 | 48350 | 38578 |
| 346 | 20230802 | 133200 | 138456719750 | 48600 | 48850 | 48900 | 48550 | 31504 |
| 347 | 20230802 | 133100 | 136922471250 | 48850 | 48800 | 48950 | 48800 | 14541 |
| 348 | 20230802 | 133000 | 136212203000 | 48800 | 49050 | 49100 | 48800 | 46546 |
| 349 | 20230802 | 132900 | 133934116000 | 49100 | 49100 | 49200 | 49100 | 14993 |
| 350 | 20230802 | 132800 | 133197730700 | 49100 | 49200 | 49300 | 49100 | 15422 |
| 351 | 20230802 | 132700 | 132439633150 | 49250 | 49300 | 49350 | 49200 | 17826 |
| 352 | 20230802 | 132600 | 131561488450 | 49300 | 49550 | 49600 | 49300 | 51911 |
| 353 | 20230802 | 132500 | 128993573150 | 49550 | 49550 | 49600 | 49500 | 13210 |
| 354 | 20230802 | 132400 | 128339312300 | 49600 | 49600 | 49650 | 49550 | 15490 |
| 355 | 20230802 | 132300 | 127571527550 | 49600 | 49650 | 49650 | 49600 | 12557 |
| 356 | 20230802 | 132200 | 126948411100 | 49650 | 49700 | 49750 | 49650 | 17145 |
| 357 | 20230802 | 132100 | 126096800450 | 49700 | 49750 | 49800 | 49700 | 6812 |
| 358 | 20230802 | 132000 | 125757982700 | 49750 | 49800 | 49850 | 49750 | 6057 |
| 359 | 20230802 | 131900 | 125456286900 | 49850 | 50000 | 50100 | 49850 | 4912 |
| 360 | 20230802 | 131800 | 125211178400 | 50000 | 49950 | 50100 | 49950 | 3045 |
| 361 | 20230802 | 131700 | 125058940100 | 49950 | 49900 | 50000 | 49900 | 4574 |
| 362 | 20230802 | 131600 | 124830528350 | 49950 | 49900 | 49950 | 49900 | 1604 |
| 363 | 20230802 | 131500 | 124750462000 | 49900 | 49900 | 49950 | 49900 | 1412 |
| 364 | 20230802 | 131400 | 124679979400 | 49900 | 49900 | 49950 | 49900 | 954 |
| 365 | 20230802 | 131300 | 124632356250 | 49900 | 49900 | 49950 | 49900 | 3046 |
| 366 | 20230802 | 131200 | 124480350700 | 49900 | 49900 | 49900 | 49850 | 530 |
| 367 | 20230802 | 131100 | 124453924600 | 49900 | 49800 | 49900 | 49800 | 1459 |
| 368 | 20230802 | 131000 | 124381199600 | 49800 | 49850 | 49900 | 49800 | 3584 |
| 369 | 20230802 | 130900 | 124202553200 | 49850 | 49850 | 49900 | 49800 | 3462 |
| 370 | 20230802 | 130800 | 124029984200 | 49850 | 49850 | 49900 | 49800 | 2094 |
| 371 | 20230802 | 130700 | 123925570400 | 49900 | 49800 | 49900 | 49800 | 3473 |
| 372 | 20230802 | 130600 | 123752540500 | 49800 | 49850 | 49900 | 49800 | 4457 |
| 373 | 20230802 | 130500 | 123530375200 | 49850 | 49800 | 49900 | 49800 | 2627 |
| 374 | 20230802 | 130400 | 123399466950 | 49850 | 49850 | 49850 | 49800 | 1486 |
| 375 | 20230802 | 130300 | 123325410300 | 49850 | 49850 | 49900 | 49850 | 2985 |
| 376 | 20230802 | 130200 | 123176599400 | 49900 | 49850 | 49900 | 49850 | 2581 |
| 377 | 20230802 | 130100 | 123047931350 | 49900 | 49850 | 49900 | 49850 | 2089 |
| 378 | 20230802 | 130000 | 122943757450 | 49850 | 49850 | 49900 | 49850 | 1535 |
| 379 | 20230802 | 125900 | 122867224350 | 49850 | 49850 | 49900 | 49850 | 1656 |
| 380 | 20230802 | 125800 | 122784650350 | 49900 | 49900 | 49900 | 49850 | 2870 |
| 381 | 20230802 | 125700 | 122641497650 | 49900 | 49900 | 49950 | 49900 | 1631 |
| 382 | 20230802 | 125600 | 122560103300 | 49950 | 49900 | 49950 | 49900 | 1339 |
| 383 | 20230802 | 125500 | 122493265300 | 49900 | 49900 | 49950 | 49900 | 2037 |
| 384 | 20230802 | 125400 | 122391606600 | 49950 | 49900 | 49950 | 49900 | 1393 |
| 385 | 20230802 | 125300 | 122322083400 | 49950 | 49900 | 49950 | 49900 | 1223 |
| 386 | 20230802 | 125200 | 122261029450 | 49900 | 49950 | 49950 | 49900 | 1786 |
| 387 | 20230802 | 125100 | 122171864350 | 49950 | 49950 | 49950 | 49900 | 1027 |
| 388 | 20230802 | 125000 | 122120608250 | 49950 | 50000 | 50000 | 49900 | 3906 |
| 389 | 20230802 | 124900 | 121925608700 | 49950 | 50000 | 50000 | 49950 | 1845 |
| 390 | 20230802 | 124800 | 121833424000 | 50000 | 49900 | 50000 | 49900 | 1077 |
| 391 | 20230802 | 124700 | 121779617000 | 49950 | 49850 | 49950 | 49850 | 2768 |
| 392 | 20230802 | 124600 | 121641460250 | 49900 | 49900 | 49900 | 49800 | 7749 |
| 393 | 20230802 | 124500 | 121255161200 | 49900 | 50100 | 50100 | 49900 | 9428 |
| 394 | 20230802 | 124400 | 120784194300 | 50000 | 50000 | 50100 | 50000 | 2746 |
| 395 | 20230802 | 124300 | 120646729800 | 50000 | 50200 | 50300 | 50000 | 3273 |
| 396 | 20230802 | 124200 | 120482757100 | 50200 | 50300 | 50400 | 50200 | 2771 |
| 397 | 20230802 | 124100 | 120343518000 | 50300 | 50300 | 50400 | 50300 | 1178 |
| 398 | 20230802 | 124000 | 120284258800 | 50300 | 50400 | 50400 | 50300 | 2194 |
| 399 | 20230802 | 123900 | 120173808100 | 50400 | 50200 | 50400 | 50200 | 1756 |
| 400 | 20230802 | 123800 | 120085491000 | 50300 | 50200 | 50300 | 50200 | 1268 |
| 401 | 20230802 | 123700 | 120021786000 | 50200 | 50200 | 50300 | 50200 | 599 |
| 402 | 20230802 | 123600 | 119991705100 | 50200 | 50200 | 50300 | 50100 | 2147 |
| 403 | 20230802 | 123500 | 119883920500 | 50200 | 50200 | 50300 | 50200 | 893 |
| 404 | 20230802 | 123400 | 119839090200 | 50200 | 50300 | 50300 | 50200 | 1732 |
| 405 | 20230802 | 123300 | 119752126700 | 50200 | 50300 | 50300 | 50200 | 814 |
| 406 | 20230802 | 123200 | 119711201300 | 50300 | 50200 | 50300 | 50200 | 965 |
| 407 | 20230802 | 123100 | 119662716300 | 50300 | 50300 | 50300 | 50200 | 902 |
| 408 | 20230802 | 123000 | 119617403100 | 50200 | 50200 | 50300 | 50200 | 472 |
| 409 | 20230802 | 122900 | 119593680800 | 50300 | 50300 | 50300 | 50100 | 2732 |
| 410 | 20230802 | 122800 | 119456566200 | 50300 | 50300 | 50300 | 50200 | 505 |
| 411 | 20230802 | 122700 | 119431170000 | 50300 | 50400 | 50400 | 50100 | 3507 |
| 412 | 20230802 | 122600 | 119254866400 | 50400 | 50300 | 50400 | 50200 | 2219 |
| 413 | 20230802 | 122500 | 119143135700 | 50300 | 50300 | 50300 | 50200 | 1019 |
| 414 | 20230802 | 122400 | 119091882600 | 50300 | 50300 | 50300 | 50200 | 2084 |
| 415 | 20230802 | 122300 | 118987238300 | 50300 | 50200 | 50300 | 50100 | 1428 |
| 416 | 20230802 | 122200 | 118915555000 | 50200 | 50000 | 50200 | 50000 | 1026 |
| 417 | 20230802 | 122100 | 118864163700 | 50000 | 50000 | 50100 | 49950 | 907 |
| 418 | 20230802 | 122000 | 118818817400 | 50000 | 50000 | 50100 | 50000 | 1124 |
| 419 | 20230802 | 121900 | 118762617300 | 50000 | 49900 | 50000 | 49850 | 978 |
| 420 | 20230802 | 121800 | 118713780300 | 49900 | 49800 | 49950 | 49750 | 6262 |
| 421 | 20230802 | 121700 | 118401976150 | 49800 | 49850 | 49950 | 49750 | 12338 |
| 422 | 20230802 | 121600 | 117787001250 | 49900 | 50000 | 50100 | 49850 | 8468 |
| 423 | 20230802 | 121500 | 117363906650 | 50100 | 50200 | 50200 | 50000 | 3803 |
| 424 | 20230802 | 121400 | 117173366650 | 50200 | 50100 | 50200 | 50100 | 1724 |
| 425 | 20230802 | 121300 | 117086904050 | 50100 | 50200 | 50200 | 50100 | 1549 |
| 426 | 20230802 | 121200 | 117009191550 | 50200 | 50300 | 50300 | 50200 | 1526 |
| 427 | 20230802 | 121100 | 116932489650 | 50300 | 50300 | 50400 | 50300 | 721 |
| 428 | 20230802 | 121000 | 116896198250 | 50400 | 50300 | 50400 | 50300 | 240 |
| 429 | 20230802 | 120900 | 116884122650 | 50400 | 50300 | 50400 | 50200 | 2415 |
| 430 | 20230802 | 120800 | 116762650850 | 50300 | 50200 | 50300 | 50200 | 2173 |
| 431 | 20230802 | 120700 | 116653545750 | 50300 | 50200 | 50300 | 50200 | 604 |
| 432 | 20230802 | 120600 | 116623195850 | 50300 | 50300 | 50300 | 50200 | 662 |
| 433 | 20230802 | 120500 | 116589930550 | 50200 | 50300 | 50300 | 50200 | 1103 |
| 434 | 20230802 | 120400 | 116534529550 | 50300 | 50400 | 50400 | 50200 | 3712 |
| 435 | 20230802 | 120300 | 116347811850 | 50300 | 50400 | 50400 | 50300 | 327 |
| 436 | 20230802 | 120200 | 116331346550 | 50400 | 50400 | 50400 | 50300 | 3141 |
| 437 | 20230802 | 120100 | 116173286650 | 50400 | 50400 | 50400 | 50300 | 639 |
| 438 | 20230802 | 120000 | 116141111650 | 50300 | 50400 | 50400 | 50300 | 1862 |
| 439 | 20230802 | 115900 | 116047427550 | 50400 | 50400 | 50400 | 50300 | 1259 |
| 440 | 20230802 | 115800 | 115983996850 | 50400 | 50300 | 50400 | 50300 | 833 |
| 441 | 20230802 | 115700 | 115942074950 | 50300 | 50400 | 50400 | 50300 | 662 |
| 442 | 20230802 | 115600 | 115908745150 | 50400 | 50400 | 50400 | 50300 | 1169 |
| 443 | 20230802 | 115500 | 115849901750 | 50400 | 50400 | 50400 | 50300 | 1607 |
| 444 | 20230802 | 115400 | 115769049650 | 50400 | 50400 | 50400 | 50300 | 1033 |
| 445 | 20230802 | 115300 | 115717066750 | 50300 | 50300 | 50400 | 50300 | 1043 |
| 446 | 20230802 | 115200 | 115664579650 | 50300 | 50300 | 50400 | 50200 | 1903 |
| 447 | 20230802 | 115100 | 115568862150 | 50300 | 50400 | 50400 | 50300 | 1304 |
| 448 | 20230802 | 115000 | 115503260850 | 50400 | 50300 | 50400 | 50200 | 3355 |
| 449 | 20230802 | 114900 | 115334534050 | 50300 | 50300 | 50300 | 50200 | 1535 |
| 450 | 20230802 | 114800 | 115257348550 | 50300 | 50300 | 50300 | 50200 | 822 |
| 451 | 20230802 | 114700 | 115216034150 | 50300 | 50200 | 50300 | 50100 | 1968 |
| 452 | 20230802 | 114600 | 115117251750 | 50200 | 50200 | 50200 | 50100 | 1400 |
| 453 | 20230802 | 114500 | 115047037550 | 50100 | 50200 | 50200 | 50000 | 2949 |
| 454 | 20230802 | 114400 | 114899242850 | 50100 | 49950 | 50200 | 49900 | 2693 |
| 455 | 20230802 | 114300 | 114764504700 | 49900 | 49900 | 49950 | 49850 | 3183 |
| 456 | 20230802 | 114200 | 114605682600 | 49900 | 49900 | 49950 | 49900 | 1425 |
| 457 | 20230802 | 114100 | 114534567050 | 49900 | 49900 | 49950 | 49900 | 1110 |
| 458 | 20230802 | 114000 | 114479171150 | 49900 | 49900 | 49950 | 49850 | 1826 |
| 459 | 20230802 | 113900 | 114388034600 | 49900 | 49800 | 49900 | 49750 | 2794 |
| 460 | 20230802 | 113800 | 114248821750 | 49850 | 49800 | 49900 | 49750 | 4924 |
| 461 | 20230802 | 113700 | 114003698100 | 49800 | 49950 | 50000 | 49800 | 9157 |
| 462 | 20230802 | 113600 | 113546817500 | 49950 | 49950 | 50000 | 49950 | 961 |
| 463 | 20230802 | 113500 | 113498791600 | 50000 | 49900 | 50000 | 49900 | 1940 |
| 464 | 20230802 | 113400 | 113401936550 | 49950 | 50000 | 50100 | 49900 | 5182 |
| 465 | 20230802 | 113300 | 113142864200 | 50000 | 50100 | 50200 | 50000 | 2389 |
| 466 | 20230802 | 113200 | 113023185800 | 50200 | 50200 | 50300 | 50100 | 3380 |
| 467 | 20230802 | 113100 | 112853617000 | 50200 | 50200 | 50300 | 50100 | 3476 |
| 468 | 20230802 | 113000 | 112679061500 | 50100 | 50300 | 50300 | 50100 | 3318 |
| 469 | 20230802 | 112900 | 112512555700 | 50200 | 50100 | 50400 | 50100 | 6543 |
| 470 | 20230802 | 112800 | 112183582600 | 50100 | 50000 | 50200 | 49950 | 1998 |
| 471 | 20230802 | 112700 | 112083631500 | 50000 | 50000 | 50100 | 49950 | 4161 |
| 472 | 20230802 | 112600 | 111875480700 | 50000 | 49950 | 50000 | 49850 | 3419 |
| 473 | 20230802 | 112500 | 111704678600 | 49950 | 49850 | 49950 | 49800 | 2610 |
| 474 | 20230802 | 112400 | 111574534700 | 49850 | 49700 | 49900 | 49700 | 3412 |
| 475 | 20230802 | 112300 | 111404822550 | 49700 | 49700 | 49750 | 49600 | 6553 |
| 476 | 20230802 | 112200 | 111079368800 | 49700 | 49850 | 49850 | 49550 | 22766 |
| 477 | 20230802 | 112100 | 109948514350 | 49800 | 50100 | 50300 | 49800 | 19133 |
| 478 | 20230802 | 112000 | 108991824700 | 50100 | 50300 | 50400 | 50100 | 3133 |
| 479 | 20230802 | 111900 | 108834450100 | 50300 | 50200 | 50500 | 50200 | 3215 |
| 480 | 20230802 | 111800 | 108672774000 | 50200 | 50100 | 50300 | 50100 | 2681 |
| 481 | 20230802 | 111700 | 108538268900 | 50100 | 50300 | 50300 | 50100 | 2376 |
| 482 | 20230802 | 111600 | 108418988300 | 50300 | 50300 | 50400 | 50300 | 2422 |
| 483 | 20230802 | 111500 | 108297142200 | 50300 | 50200 | 50400 | 50200 | 2755 |
| 484 | 20230802 | 111400 | 108158610600 | 50200 | 50200 | 50300 | 50200 | 2207 |
| 485 | 20230802 | 111300 | 108047780400 | 50200 | 50100 | 50300 | 50100 | 2085 |
| 486 | 20230802 | 111200 | 107943143300 | 50100 | 50500 | 50500 | 50100 | 5037 |
| 487 | 20230802 | 111100 | 107689736700 | 50400 | 50700 | 50700 | 50400 | 6993 |
| 488 | 20230802 | 111000 | 107336389500 | 50600 | 50500 | 50700 | 50400 | 7709 |
| 489 | 20230802 | 110900 | 106946776300 | 50500 | 50300 | 50500 | 50300 | 5609 |
| 490 | 20230802 | 110800 | 106664191100 | 50400 | 50400 | 50500 | 50300 | 4060 |
| 491 | 20230802 | 110700 | 106459679900 | 50400 | 50200 | 50400 | 50100 | 2948 |
| 492 | 20230802 | 110600 | 106311532000 | 50100 | 50100 | 50200 | 50000 | 3058 |
| 493 | 20230802 | 110500 | 106158242500 | 50100 | 50300 | 50300 | 50000 | 5406 |
| 494 | 20230802 | 110400 | 105887194000 | 50300 | 50200 | 50300 | 50100 | 5614 |
| 495 | 20230802 | 110300 | 105605063500 | 50100 | 49950 | 50300 | 49950 | 11063 |
| 496 | 20230802 | 110200 | 105051538500 | 49950 | 49800 | 49950 | 49750 | 7528 |
| 497 | 20230802 | 110100 | 104676383950 | 49750 | 49800 | 49850 | 49700 | 6563 |
| 498 | 20230802 | 110000 | 104349598150 | 49700 | 49850 | 49900 | 49650 | 21632 |
| 499 | 20230802 | 105900 | 103273308300 | 49900 | 49800 | 49900 | 49800 | 6627 |
| 500 | 20230802 | 105800 | 102942740350 | 49850 | 49750 | 49850 | 49700 | 7193 |
| 501 | 20230802 | 105700 | 102584581400 | 49750 | 49650 | 49800 | 49600 | 8674 |
| 502 | 20230802 | 105600 | 102153823300 | 49600 | 49800 | 49850 | 49600 | 16840 |
| 503 | 20230802 | 105500 | 101316017400 | 49800 | 49650 | 49800 | 49600 | 7482 |
| 504 | 20230802 | 105400 | 100944233750 | 49650 | 49550 | 49650 | 49550 | 19231 |
| 505 | 20230802 | 105300 | 99990659050 | 49600 | 49800 | 49800 | 49550 | 31957 |
| 506 | 20230802 | 105200 | 98404235100 | 49750 | 50300 | 50300 | 49750 | 127663 |
| 507 | 20230802 | 105100 | 92023503600 | 50300 | 50300 | 50400 | 50200 | 3515 |
| 508 | 20230802 | 105000 | 91846789400 | 50300 | 50300 | 50500 | 50200 | 7258 |
| 509 | 20230802 | 104900 | 91481834900 | 50300 | 50500 | 50500 | 50200 | 7992 |
| 510 | 20230802 | 104800 | 91079501100 | 50400 | 50400 | 50500 | 50400 | 2084 |
| 511 | 20230802 | 104700 | 90974368200 | 50500 | 50600 | 50600 | 50500 | 3180 |
| 512 | 20230802 | 104600 | 90813726900 | 50600 | 50400 | 50600 | 50400 | 1770 |
| 513 | 20230802 | 104500 | 90724402200 | 50500 | 50400 | 50500 | 50400 | 1342 |
| 514 | 20230802 | 104400 | 90656707300 | 50500 | 50300 | 50600 | 50200 | 7217 |
| 515 | 20230802 | 104300 | 90293132600 | 50200 | 50300 | 50400 | 50200 | 5022 |
| 516 | 20230802 | 104200 | 90040623700 | 50400 | 50500 | 50600 | 50300 | 23442 |
| 517 | 20230802 | 104100 | 88859018300 | 50500 | 50600 | 50600 | 50500 | 1353 |
| 518 | 20230802 | 104000 | 88790631200 | 50500 | 50500 | 50600 | 50500 | 1765 |
| 519 | 20230802 | 103900 | 88701412200 | 50600 | 50700 | 50700 | 50500 | 6448 |
| 520 | 20230802 | 103800 | 88375405200 | 50600 | 50500 | 50600 | 50400 | 4158 |
| 521 | 20230802 | 103700 | 88165376300 | 50500 | 50400 | 50500 | 50300 | 4854 |
| 522 | 20230802 | 103600 | 87920556000 | 50400 | 50300 | 50500 | 50200 | 6160 |
| 523 | 20230802 | 103500 | 87610355200 | 50300 | 50600 | 50600 | 50200 | 22727 |
| 524 | 20230802 | 103400 | 86465938600 | 50500 | 50600 | 50600 | 50500 | 9185 |
| 525 | 20230802 | 103300 | 86001954200 | 50600 | 50600 | 50700 | 50500 | 8460 |
| 526 | 20230802 | 103200 | 85574285900 | 50600 | 50700 | 50800 | 50500 | 14844 |
| 527 | 20230802 | 103100 | 84823016600 | 50700 | 50900 | 50900 | 50700 | 4064 |
| 528 | 20230802 | 103000 | 84616605300 | 50900 | 51000 | 51000 | 50800 | 1998 |
| 529 | 20230802 | 102900 | 84514879100 | 51000 | 51000 | 51000 | 50900 | 3175 |
| 530 | 20230802 | 102800 | 84353139100 | 50900 | 50900 | 51000 | 50900 | 2147 |
| 531 | 20230802 | 102700 | 84243743800 | 50900 | 50900 | 51000 | 50800 | 958 |
| 532 | 20230802 | 102600 | 84194951100 | 50800 | 50800 | 51000 | 50800 | 4657 |
| 533 | 20230802 | 102500 | 83958036900 | 50900 | 50800 | 50900 | 50800 | 1460 |
| 534 | 20230802 | 102400 | 83883826600 | 50800 | 50900 | 50900 | 50800 | 3313 |
| 535 | 20230802 | 102300 | 83715470500 | 50900 | 50800 | 50900 | 50700 | 1920 |
| 536 | 20230802 | 102200 | 83617937400 | 50900 | 50800 | 50900 | 50700 | 2829 |
| 537 | 20230802 | 102100 | 83474213600 | 50800 | 50700 | 50900 | 50600 | 4391 |
| 538 | 20230802 | 102000 | 83251615200 | 50600 | 50900 | 51000 | 50500 | 14778 |
| 539 | 20230802 | 101900 | 82502192300 | 51000 | 51200 | 51300 | 50900 | 10858 |
| 540 | 20230802 | 101800 | 81947372800 | 51200 | 51200 | 51200 | 51000 | 4647 |
| 541 | 20230802 | 101700 | 81709675300 | 51200 | 51200 | 51200 | 51100 | 8001 |
| 542 | 20230802 | 101600 | 81300511000 | 51200 | 51000 | 51200 | 50900 | 5010 |
| 543 | 20230802 | 101500 | 81044764000 | 50900 | 50900 | 51000 | 50900 | 3658 |
| 544 | 20230802 | 101400 | 80858359000 | 50900 | 51000 | 51000 | 50900 | 1994 |
| 545 | 20230802 | 101300 | 80756834700 | 50900 | 50900 | 51000 | 50800 | 5230 |
| 546 | 20230802 | 101200 | 80490639000 | 50900 | 50800 | 50900 | 50700 | 6239 |
| 547 | 20230802 | 101100 | 80173896000 | 50800 | 51000 | 51000 | 50800 | 5988 |
| 548 | 20230802 | 101000 | 79869361500 | 51000 | 51000 | 51100 | 50900 | 6650 |
| 549 | 20230802 | 100900 | 79530058900 | 51000 | 51100 | 51100 | 51000 | 4891 |
| 550 | 20230802 | 100800 | 79280367400 | 51100 | 51000 | 51100 | 50900 | 5253 |
| 551 | 20230802 | 100700 | 79012350300 | 51000 | 50800 | 51000 | 50700 | 4551 |
| 552 | 20230802 | 100600 | 78780922100 | 50800 | 50800 | 50800 | 50700 | 2769 |
| 553 | 20230802 | 100500 | 78640307500 | 50700 | 51000 | 51000 | 50600 | 7914 |
| 554 | 20230802 | 100400 | 78238263500 | 51000 | 50900 | 51100 | 50700 | 22342 |
| 555 | 20230802 | 100300 | 77099557200 | 50900 | 50500 | 50900 | 50500 | 12711 |
| 556 | 20230802 | 100200 | 76454915000 | 50500 | 50400 | 50500 | 50400 | 7177 |
| 557 | 20230802 | 100100 | 76092744500 | 50400 | 50400 | 50500 | 50300 | 7047 |
| 558 | 20230802 | 100000 | 75737474400 | 50300 | 50500 | 50600 | 50300 | 18029 |
| 559 | 20230802 | 095900 | 74827878200 | 50500 | 50500 | 50500 | 50300 | 14061 |
| 560 | 20230802 | 095800 | 74118893500 | 50500 | 50300 | 50600 | 50300 | 14531 |
| 561 | 20230802 | 095700 | 73385127300 | 50400 | 50200 | 50400 | 50100 | 12122 |
| 562 | 20230802 | 095600 | 72776105600 | 50300 | 50400 | 50500 | 50100 | 33440 |
| 563 | 20230802 | 095500 | 71096459300 | 50300 | 50400 | 50600 | 50300 | 19092 |
| 564 | 20230802 | 095400 | 70134309700 | 50300 | 50200 | 50600 | 50200 | 26958 |
| 565 | 20230802 | 095300 | 68778073600 | 50200 | 50500 | 50700 | 50200 | 28288 |
| 566 | 20230802 | 095200 | 67352102100 | 50500 | 50600 | 50700 | 50300 | 44625 |
| 567 | 20230802 | 095100 | 65099782800 | 50600 | 50800 | 50900 | 50600 | 44340 |
| 568 | 20230802 | 095000 | 62851891900 | 50800 | 51200 | 51300 | 50800 | 32513 |
| 569 | 20230802 | 094900 | 61192682100 | 51100 | 51100 | 51200 | 51100 | 8715 |
| 570 | 20230802 | 094800 | 60746955400 | 51200 | 51100 | 51200 | 51000 | 10583 |
| 571 | 20230802 | 094700 | 60206542500 | 51100 | 51000 | 51200 | 50800 | 13242 |
| 572 | 20230802 | 094600 | 59530915100 | 50900 | 51300 | 51300 | 50800 | 81963 |
| 573 | 20230802 | 094500 | 55347996200 | 51200 | 51600 | 51600 | 51200 | 17137 |
| 574 | 20230802 | 094400 | 54466969700 | 51600 | 51600 | 51700 | 51600 | 5161 |
| 575 | 20230802 | 094300 | 54200629700 | 51600 | 51600 | 51700 | 51500 | 3710 |
| 576 | 20230802 | 094200 | 54009055100 | 51500 | 51300 | 51800 | 51200 | 21240 |
| 577 | 20230802 | 094100 | 52915831100 | 51300 | 51600 | 51700 | 51200 | 64745 |
| 578 | 20230802 | 094000 | 49584754900 | 51600 | 51800 | 51800 | 51600 | 15346 |
| 579 | 20230802 | 093900 | 48791318600 | 51800 | 51900 | 52000 | 51800 | 6148 |
| 580 | 20230802 | 093800 | 48472594600 | 51900 | 51700 | 51900 | 51700 | 8406 |
| 581 | 20230802 | 093700 | 48037326600 | 51800 | 51900 | 51900 | 51700 | 6515 |
| 582 | 20230802 | 093600 | 47700015300 | 51800 | 51900 | 51900 | 51800 | 5651 |
| 583 | 20230802 | 093500 | 47407222400 | 51900 | 51800 | 52000 | 51800 | 6896 |
| 584 | 20230802 | 093400 | 47049670600 | 51800 | 52000 | 52100 | 51700 | 10407 |
| 585 | 20230802 | 093300 | 46509843100 | 52000 | 52100 | 52100 | 51900 | 10476 |
| 586 | 20230802 | 093200 | 45965141000 | 52100 | 51800 | 52200 | 51700 | 10119 |
| 587 | 20230802 | 093100 | 45439655400 | 51800 | 51700 | 51800 | 51600 | 25373 |
| 588 | 20230802 | 093000 | 44129248200 | 51700 | 52500 | 52700 | 51600 | 64957 |
| 589 | 20230802 | 092900 | 40745208000 | 52600 | 52800 | 53300 | 52500 | 36076 |
| 590 | 20230802 | 092800 | 38830807000 | 52700 | 52800 | 53100 | 52600 | 30709 |
| 591 | 20230802 | 092700 | 37207562900 | 52800 | 52500 | 52800 | 52400 | 12495 |
| 592 | 20230802 | 092600 | 36550220400 | 52500 | 52400 | 52500 | 52300 | 6370 |
| 593 | 20230802 | 092500 | 36216609900 | 52400 | 52400 | 52500 | 52300 | 9348 |
| 594 | 20230802 | 092400 | 35727036100 | 52500 | 52100 | 52600 | 52100 | 12631 |
| 595 | 20230802 | 092300 | 35066527500 | 52200 | 52700 | 52800 | 52100 | 24149 |
| 596 | 20230802 | 092200 | 33797554900 | 52800 | 52500 | 52800 | 52500 | 10851 |
| 597 | 20230802 | 092100 | 33226486800 | 52600 | 52300 | 52600 | 52200 | 8328 |
| 598 | 20230802 | 092000 | 32789856800 | 52400 | 52300 | 52400 | 52100 | 7914 |
| 599 | 20230802 | 091900 | 32376413400 | 52200 | 52100 | 52200 | 51900 | 6506 |
| 600 | 20230802 | 091800 | 32037664000 | 52100 | 52300 | 52400 | 52000 | 17822 |
| 601 | 20230802 | 091700 | 31107986600 | 52300 | 52700 | 53100 | 52200 | 41082 |
| 602 | 20230802 | 091600 | 28940601400 | 52700 | 51900 | 52700 | 51800 | 23731 |
| 603 | 20230802 | 091500 | 27698538500 | 51900 | 51700 | 52000 | 51600 | 10072 |
| 604 | 20230802 | 091400 | 27176571600 | 51600 | 51600 | 51800 | 51500 | 16765 |
| 605 | 20230802 | 091300 | 26311929700 | 51600 | 52000 | 52100 | 51600 | 19908 |
| 606 | 20230802 | 091200 | 25281103200 | 52000 | 52100 | 52100 | 51900 | 9450 |
| 607 | 20230802 | 091100 | 24789739200 | 52200 | 52400 | 52400 | 51900 | 8712 |
| 608 | 20230802 | 091000 | 24335769400 | 52400 | 51700 | 52400 | 51600 | 20894 |
| 609 | 20230802 | 090900 | 23253121000 | 51700 | 51800 | 51900 | 51600 | 19599 |
| 610 | 20230802 | 090800 | 22240126100 | 51800 | 52000 | 52000 | 51500 | 29520 |
| 611 | 20230802 | 090700 | 20715200100 | 52000 | 52500 | 52800 | 51800 | 42307 |
| 612 | 20230802 | 090600 | 18500483600 | 52700 | 52200 | 52800 | 52000 | 27342 |
| 613 | 20230802 | 090500 | 17064624700 | 52300 | 51600 | 52300 | 51500 | 24741 |
| 614 | 20230802 | 090400 | 15783185100 | 51700 | 52000 | 52100 | 51600 | 21922 |
| 615 | 20230802 | 090300 | 14648196800 | 52000 | 52000 | 52600 | 51900 | 41856 |
| 616 | 20230802 | 090200 | 12463033200 | 52000 | 51800 | 52200 | 51600 | 39347 |
| 617 | 20230802 | 090100 | 10425171700 | 51600 | 51400 | 52100 | 51200 | 55475 |
| 618 | 20230802 | 090000 | 7556420600 | 51400 | 51500 | 51600 | 50500 | 143747 |