34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 3 | 20230803 | 192200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230803 | 192100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230803 | 192000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230803 | 191900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230803 | 191800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230803 | 191700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230803 | 191600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230803 | 191500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230803 | 191400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230803 | 191300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230803 | 191200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230803 | 191100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230803 | 191000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230803 | 190900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230803 | 190800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230803 | 190700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230803 | 190600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230803 | 190500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230803 | 190400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230803 | 190300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230803 | 190200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230803 | 190100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230803 | 190000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230803 | 185900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230803 | 185800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230803 | 185700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230803 | 185600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230803 | 185500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230803 | 185400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230803 | 185300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 33 | 20230803 | 185200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230803 | 185100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230803 | 185000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230803 | 184900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230803 | 184800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230803 | 184700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230803 | 184600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230803 | 184500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230803 | 184400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230803 | 184300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230803 | 184200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230803 | 184100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230803 | 184000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230803 | 183900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230803 | 183800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230803 | 183700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230803 | 183600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230803 | 183500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230803 | 183400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230803 | 183300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230803 | 183200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230803 | 183100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230803 | 183000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230803 | 182900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230803 | 182800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230803 | 182700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230803 | 182600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230803 | 182500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230803 | 182400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230803 | 182300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 63 | 20230803 | 182200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230803 | 182100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230803 | 182000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230803 | 181900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230803 | 181800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230803 | 181700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230803 | 181600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230803 | 181500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230803 | 181400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230803 | 181300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230803 | 181200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230803 | 181100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230803 | 181000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230803 | 180900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230803 | 180800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230803 | 180700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230803 | 180600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230803 | 180500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230803 | 180400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230803 | 180300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230803 | 180200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230803 | 180100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230803 | 180000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230803 | 175900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230803 | 175800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230803 | 175700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230803 | 175600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230803 | 175500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230803 | 175400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230803 | 175300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 93 | 20230803 | 175200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230803 | 175100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230803 | 175000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230803 | 174900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230803 | 174800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230803 | 174700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230803 | 174600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230803 | 174500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230803 | 174400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230803 | 174300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230803 | 174200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230803 | 174100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230803 | 174000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230803 | 173900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230803 | 173800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230803 | 173700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230803 | 173600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230803 | 173500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230803 | 173400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230803 | 173300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230803 | 173200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230803 | 173100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230803 | 173000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230803 | 172900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230803 | 172800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230803 | 172700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230803 | 172600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230803 | 172500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230803 | 172400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230803 | 172300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 123 | 20230803 | 172200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230803 | 172100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230803 | 172000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230803 | 171900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230803 | 171800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230803 | 171700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230803 | 171600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230803 | 171500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230803 | 171400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230803 | 171300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230803 | 171200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230803 | 171100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230803 | 171000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230803 | 170900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230803 | 170800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230803 | 170700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230803 | 170600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230803 | 170500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230803 | 170400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230803 | 170300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230803 | 170200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230803 | 170100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230803 | 170000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230803 | 165900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230803 | 165800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230803 | 165700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230803 | 165600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230803 | 165500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230803 | 165400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230803 | 165300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 153 | 20230803 | 165200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230803 | 165100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230803 | 165000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230803 | 164900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230803 | 164800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230803 | 164700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230803 | 164600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230803 | 164500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230803 | 164400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230803 | 164300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230803 | 164200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230803 | 164100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230803 | 164000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230803 | 163900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230803 | 163800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230803 | 163700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230803 | 163600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230803 | 163500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230803 | 163400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230803 | 163300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230803 | 163200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230803 | 163100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230803 | 163000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230803 | 162900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230803 | 162800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230803 | 162700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230803 | 162600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230803 | 162500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230803 | 162400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230803 | 162300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 183 | 20230803 | 162200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230803 | 162100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230803 | 162000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230803 | 161900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230803 | 161800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230803 | 161700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230803 | 161600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230803 | 161500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230803 | 161400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230803 | 161300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230803 | 161200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230803 | 161100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230803 | 161000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230803 | 160900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230803 | 160800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230803 | 160700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230803 | 160600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230803 | 160500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230803 | 160400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230803 | 160300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230803 | 160200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20230803 | 160100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20230803 | 160000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20230803 | 155900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20230803 | 155800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20230803 | 155700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20230803 | 155600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20230803 | 155500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20230803 | 155400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20230803 | 155300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 213 | 20230803 | 155200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20230803 | 155100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20230803 | 155000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20230803 | 154900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20230803 | 154800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20230803 | 154700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230803 | 154600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230803 | 154500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230803 | 154400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230803 | 154300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230803 | 154200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230803 | 154100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230803 | 154000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230803 | 153900 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20230803 | 153800 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20230803 | 153700 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20230803 | 153600 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20230803 | 153500 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20230803 | 153400 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20230803 | 153300 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20230803 | 153200 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20230803 | 153100 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20230803 | 153000 | 20480913350 | 32000 | 32000 | 32000 | 32000 | 13657 |
| 236 | 20230803 | 152900 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230803 | 152800 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230803 | 152700 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230803 | 152600 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230803 | 152500 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230803 | 152400 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230803 | 152300 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 243 | 20230803 | 152200 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230803 | 152100 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230803 | 152000 | 20043889350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230803 | 151900 | 20043889350 | 31950 | 31950 | 31950 | 31900 | 2802 |
| 247 | 20230803 | 151800 | 19954402200 | 31900 | 31850 | 31950 | 31850 | 4184 |
| 248 | 20230803 | 151700 | 19821022900 | 31850 | 31800 | 31850 | 31800 | 757 |
| 249 | 20230803 | 151600 | 19796927300 | 31850 | 31850 | 31850 | 31800 | 761 |
| 250 | 20230803 | 151500 | 19772706900 | 31850 | 31850 | 31850 | 31800 | 911 |
| 251 | 20230803 | 151400 | 19743713150 | 31800 | 31800 | 31850 | 31750 | 2295 |
| 252 | 20230803 | 151300 | 19670692850 | 31850 | 31800 | 31850 | 31750 | 1792 |
| 253 | 20230803 | 151200 | 19613711550 | 31800 | 31850 | 31850 | 31750 | 2286 |
| 254 | 20230803 | 151100 | 19541007250 | 31800 | 31850 | 31900 | 31800 | 2558 |
| 255 | 20230803 | 151000 | 19459533700 | 31800 | 31750 | 31850 | 31750 | 5470 |
| 256 | 20230803 | 150900 | 19285584600 | 31800 | 31750 | 31800 | 31700 | 1499 |
| 257 | 20230803 | 150800 | 19237986000 | 31750 | 31750 | 31750 | 31700 | 197 |
| 258 | 20230803 | 150700 | 19231739100 | 31700 | 31750 | 31750 | 31700 | 1253 |
| 259 | 20230803 | 150600 | 19191997200 | 31750 | 31750 | 31800 | 31700 | 1545 |
| 260 | 20230803 | 150500 | 19142957850 | 31750 | 31800 | 31800 | 31750 | 1287 |
| 261 | 20230803 | 150400 | 19102083500 | 31750 | 31650 | 31800 | 31650 | 6390 |
| 262 | 20230803 | 150300 | 18899544300 | 31650 | 31600 | 31650 | 31600 | 136 |
| 263 | 20230803 | 150200 | 18895244000 | 31600 | 31600 | 31650 | 31600 | 323 |
| 264 | 20230803 | 150100 | 18885035600 | 31650 | 31550 | 31650 | 31550 | 2434 |
| 265 | 20230803 | 150000 | 18808111550 | 31600 | 31600 | 31600 | 31550 | 275 |
| 266 | 20230803 | 145900 | 18799421650 | 31600 | 31550 | 31600 | 31550 | 372 |
| 267 | 20230803 | 145800 | 18787684300 | 31550 | 31550 | 31600 | 31550 | 290 |
| 268 | 20230803 | 145700 | 18778524100 | 31600 | 31550 | 31600 | 31550 | 362 |
| 269 | 20230803 | 145600 | 18767100800 | 31550 | 31600 | 31600 | 31550 | 98 |
| 270 | 20230803 | 145500 | 18764006900 | 31600 | 31550 | 31600 | 31550 | 484 |
| 271 | 20230803 | 145400 | 18748719250 | 31600 | 31550 | 31600 | 31500 | 333 |
| 272 | 20230803 | 145300 | 18738213350 | 31550 | 31550 | 31550 | 31550 | 160 |
| 273 | 20230803 | 145200 | 18733165350 | 31550 | 31550 | 31600 | 31550 | 360 |
| 274 | 20230803 | 145100 | 18721800000 | 31550 | 31550 | 31550 | 31500 | 547 |
| 275 | 20230803 | 145000 | 18704554850 | 31500 | 31550 | 31550 | 31500 | 400 |
| 276 | 20230803 | 144900 | 18691948950 | 31500 | 31550 | 31550 | 31500 | 43 |
| 277 | 20230803 | 144800 | 18690592900 | 31600 | 31550 | 31600 | 31550 | 645 |
| 278 | 20230803 | 144700 | 18670213200 | 31550 | 31550 | 31550 | 31550 | 335 |
| 279 | 20230803 | 144600 | 18659643950 | 31550 | 31550 | 31600 | 31550 | 672 |
| 280 | 20230803 | 144500 | 18638437600 | 31550 | 31550 | 31550 | 31500 | 534 |
| 281 | 20230803 | 144400 | 18621591950 | 31550 | 31500 | 31550 | 31500 | 162 |
| 282 | 20230803 | 144300 | 18616484850 | 31500 | 31500 | 31550 | 31500 | 658 |
| 283 | 20230803 | 144200 | 18595734900 | 31500 | 31550 | 31600 | 31500 | 1901 |
| 284 | 20230803 | 144100 | 18535822900 | 31550 | 31600 | 31650 | 31550 | 593 |
| 285 | 20230803 | 144000 | 18517098350 | 31600 | 31600 | 31650 | 31600 | 61 |
| 286 | 20230803 | 143900 | 18515167900 | 31600 | 31650 | 31650 | 31600 | 329 |
| 287 | 20230803 | 143800 | 18504767950 | 31650 | 31550 | 31650 | 31500 | 2118 |
| 288 | 20230803 | 143700 | 18437868250 | 31550 | 31550 | 31550 | 31500 | 491 |
| 289 | 20230803 | 143600 | 18422377500 | 31550 | 31600 | 31600 | 31550 | 712 |
| 290 | 20230803 | 143500 | 18399910950 | 31600 | 31550 | 31600 | 31550 | 242 |
| 291 | 20230803 | 143400 | 18392267050 | 31550 | 31600 | 31600 | 31550 | 661 |
| 292 | 20230803 | 143300 | 18371412300 | 31550 | 31550 | 31600 | 31500 | 840 |
| 293 | 20230803 | 143200 | 18344909350 | 31550 | 31600 | 31600 | 31550 | 718 |
| 294 | 20230803 | 143100 | 18322238850 | 31600 | 31600 | 31650 | 31600 | 331 |
| 295 | 20230803 | 143000 | 18311772900 | 31600 | 31550 | 31650 | 31550 | 292 |
| 296 | 20230803 | 142900 | 18302552000 | 31550 | 31600 | 31600 | 31550 | 689 |
| 297 | 20230803 | 142800 | 18280795800 | 31600 | 31600 | 31650 | 31550 | 740 |
| 298 | 20230803 | 142700 | 18257416950 | 31600 | 31600 | 31650 | 31550 | 116 |
| 299 | 20230803 | 142600 | 18253751050 | 31550 | 31650 | 31650 | 31550 | 142 |
| 300 | 20230803 | 142500 | 18249264200 | 31600 | 31600 | 31650 | 31550 | 119 |
| 301 | 20230803 | 142400 | 18245506300 | 31600 | 31600 | 31650 | 31550 | 240 |
| 302 | 20230803 | 142300 | 18237922350 | 31600 | 31550 | 31650 | 31550 | 1164 |
| 303 | 20230803 | 142200 | 18201174200 | 31500 | 31500 | 31550 | 31500 | 879 |
| 304 | 20230803 | 142100 | 18173480050 | 31500 | 31500 | 31550 | 31500 | 353 |
| 305 | 20230803 | 142000 | 18162360450 | 31500 | 31500 | 31550 | 31500 | 100 |
| 306 | 20230803 | 141900 | 18159206050 | 31550 | 31550 | 31550 | 31500 | 1094 |
| 307 | 20230803 | 141800 | 18124732000 | 31550 | 31500 | 31550 | 31500 | 294 |
| 308 | 20230803 | 141700 | 18115466000 | 31500 | 31550 | 31550 | 31500 | 280 |
| 309 | 20230803 | 141600 | 18106632050 | 31550 | 31550 | 31600 | 31550 | 94 |
| 310 | 20230803 | 141500 | 18103666200 | 31550 | 31550 | 31550 | 31500 | 650 |
| 311 | 20230803 | 141400 | 18083175400 | 31550 | 31550 | 31550 | 31500 | 39 |
| 312 | 20230803 | 141300 | 18081946350 | 31500 | 31600 | 31600 | 31500 | 122 |
| 313 | 20230803 | 141200 | 18078098150 | 31500 | 31600 | 31600 | 31500 | 82 |
| 314 | 20230803 | 141100 | 18075514950 | 31600 | 31550 | 31600 | 31500 | 593 |
| 315 | 20230803 | 141000 | 18056833700 | 31600 | 31600 | 31600 | 31500 | 1042 |
| 316 | 20230803 | 140900 | 18023974000 | 31650 | 31600 | 31650 | 31550 | 224 |
| 317 | 20230803 | 140800 | 18016898450 | 31700 | 31600 | 31700 | 31600 | 982 |
| 318 | 20230803 | 140700 | 17985865100 | 31600 | 31700 | 31700 | 31600 | 649 |
| 319 | 20230803 | 140600 | 17965311500 | 31700 | 31700 | 31700 | 31650 | 112 |
| 320 | 20230803 | 140500 | 17961763600 | 31700 | 31650 | 31700 | 31600 | 586 |
| 321 | 20230803 | 140400 | 17943203150 | 31650 | 31700 | 31700 | 31650 | 88 |
| 322 | 20230803 | 140300 | 17940417850 | 31700 | 31700 | 31700 | 31700 | 736 |
| 323 | 20230803 | 140200 | 17917086650 | 31700 | 31700 | 31700 | 31700 | 700 |
| 324 | 20230803 | 140100 | 17894896650 | 31700 | 31700 | 31700 | 31700 | 401 |
| 325 | 20230803 | 140000 | 17882184950 | 31700 | 31750 | 31750 | 31700 | 207 |
| 326 | 20230803 | 135900 | 17875616800 | 31750 | 31750 | 31750 | 31700 | 1094 |
| 327 | 20230803 | 135800 | 17840914650 | 31750 | 31750 | 31750 | 31700 | 1183 |
| 328 | 20230803 | 135700 | 17803407450 | 31750 | 31700 | 31750 | 31700 | 840 |
| 329 | 20230803 | 135600 | 17776768600 | 31700 | 31700 | 31700 | 31700 | 207 |
| 330 | 20230803 | 135500 | 17770206700 | 31650 | 31650 | 31750 | 31650 | 172 |
| 331 | 20230803 | 135400 | 17764762600 | 31750 | 31650 | 31800 | 31600 | 5686 |
| 332 | 20230803 | 135300 | 17584377950 | 31600 | 31600 | 31650 | 31600 | 194 |
| 333 | 20230803 | 135200 | 17578247450 | 31600 | 31650 | 31650 | 31600 | 439 |
| 334 | 20230803 | 135100 | 17564368450 | 31650 | 31650 | 31650 | 31650 | 155 |
| 335 | 20230803 | 135000 | 17559462700 | 31650 | 31650 | 31650 | 31650 | 161 |
| 336 | 20230803 | 134900 | 17554367050 | 31650 | 31650 | 31650 | 31650 | 211 |
| 337 | 20230803 | 134800 | 17547688900 | 31600 | 31650 | 31650 | 31600 | 153 |
| 338 | 20230803 | 134700 | 17542847200 | 31650 | 31650 | 31650 | 31650 | 140 |
| 339 | 20230803 | 134600 | 17538416200 | 31650 | 31600 | 31650 | 31600 | 75 |
| 340 | 20230803 | 134500 | 17536045700 | 31550 | 31550 | 31600 | 31500 | 540 |
| 341 | 20230803 | 134400 | 17519017650 | 31550 | 31550 | 31550 | 31550 | 1365 |
| 342 | 20230803 | 134300 | 17475951900 | 31600 | 31600 | 31600 | 31600 | 317 |
| 343 | 20230803 | 134200 | 17465934700 | 31600 | 31650 | 31650 | 31600 | 161 |
| 344 | 20230803 | 134100 | 17460842700 | 31600 | 31600 | 31600 | 31600 | 1144 |
| 345 | 20230803 | 134000 | 17424692300 | 31600 | 31650 | 31650 | 31600 | 601 |
| 346 | 20230803 | 133900 | 17405671300 | 31650 | 31550 | 31650 | 31550 | 918 |
| 347 | 20230803 | 133800 | 17376648950 | 31550 | 31600 | 31600 | 31550 | 35 |
| 348 | 20230803 | 133700 | 17375544650 | 31550 | 31600 | 31600 | 31550 | 158 |
| 349 | 20230803 | 133600 | 17370558750 | 31600 | 31550 | 31600 | 31550 | 20 |
| 350 | 20230803 | 133500 | 17369927200 | 31550 | 31600 | 31600 | 31550 | 306 |
| 351 | 20230803 | 133400 | 17360266600 | 31550 | 31500 | 31550 | 31500 | 654 |
| 352 | 20230803 | 133300 | 17339636150 | 31500 | 31550 | 31550 | 31500 | 50 |
| 353 | 20230803 | 133200 | 17338060850 | 31550 | 31550 | 31550 | 31550 | 534 |
| 354 | 20230803 | 133100 | 17321213150 | 31550 | 31550 | 31550 | 31500 | 495 |
| 355 | 20230803 | 133000 | 17305597450 | 31550 | 31550 | 31550 | 31550 | 19 |
| 356 | 20230803 | 132900 | 17304998000 | 31500 | 31550 | 31600 | 31500 | 367 |
| 357 | 20230803 | 132800 | 17293419900 | 31600 | 31600 | 31600 | 31550 | 162 |
| 358 | 20230803 | 132700 | 17288308700 | 31600 | 31550 | 31600 | 31550 | 163 |
| 359 | 20230803 | 132600 | 17283160600 | 31600 | 31550 | 31600 | 31550 | 651 |
| 360 | 20230803 | 132500 | 17262590500 | 31550 | 31600 | 31600 | 31550 | 55 |
| 361 | 20230803 | 132400 | 17260852550 | 31550 | 31500 | 31600 | 31500 | 1363 |
| 362 | 20230803 | 132300 | 17217914850 | 31500 | 31600 | 31600 | 31500 | 1383 |
| 363 | 20230803 | 132200 | 17174267200 | 31600 | 31600 | 31650 | 31600 | 110 |
| 364 | 20230803 | 132100 | 17170789300 | 31600 | 31650 | 31650 | 31600 | 368 |
| 365 | 20230803 | 132000 | 17159158450 | 31600 | 31600 | 31600 | 31600 | 80 |
| 366 | 20230803 | 131900 | 17156630450 | 31650 | 31650 | 31650 | 31600 | 1418 |
| 367 | 20230803 | 131800 | 17111751400 | 31650 | 31650 | 31650 | 31650 | 39 |
| 368 | 20230803 | 131700 | 17110517050 | 31700 | 31700 | 31700 | 31650 | 138 |
| 369 | 20230803 | 131600 | 17106142700 | 31700 | 31700 | 31750 | 31700 | 379 |
| 370 | 20230803 | 131500 | 17094128150 | 31700 | 31700 | 31750 | 31650 | 145 |
| 371 | 20230803 | 131400 | 17089531800 | 31700 | 31700 | 31700 | 31650 | 841 |
| 372 | 20230803 | 131300 | 17062873450 | 31650 | 31750 | 31750 | 31650 | 107 |
| 373 | 20230803 | 131200 | 17059481300 | 31700 | 31800 | 31800 | 31700 | 1005 |
| 374 | 20230803 | 131100 | 17027593800 | 31800 | 31800 | 31800 | 31800 | 398 |
| 375 | 20230803 | 131000 | 17014937400 | 31800 | 31700 | 31800 | 31700 | 277 |
| 376 | 20230803 | 130900 | 17006143100 | 31750 | 31800 | 31800 | 31750 | 187 |
| 377 | 20230803 | 130800 | 17000205800 | 31800 | 31750 | 31800 | 31750 | 319 |
| 378 | 20230803 | 130700 | 16990070050 | 31750 | 31700 | 31750 | 31650 | 305 |
| 379 | 20230803 | 130600 | 16980402100 | 31700 | 31700 | 31700 | 31650 | 85 |
| 380 | 20230803 | 130500 | 16977707650 | 31700 | 31700 | 31700 | 31650 | 729 |
| 381 | 20230803 | 130400 | 16954617900 | 31650 | 31700 | 31750 | 31650 | 91 |
| 382 | 20230803 | 130300 | 16951736200 | 31700 | 31800 | 31800 | 31700 | 3125 |
| 383 | 20230803 | 130200 | 16852574450 | 31750 | 31750 | 31800 | 31750 | 758 |
| 384 | 20230803 | 130100 | 16828476400 | 31800 | 31800 | 31850 | 31750 | 787 |
| 385 | 20230803 | 130000 | 16803457900 | 31800 | 31800 | 31800 | 31750 | 882 |
| 386 | 20230803 | 125900 | 16775410550 | 31850 | 31800 | 31850 | 31750 | 2001 |
| 387 | 20230803 | 125800 | 16711753650 | 31750 | 31750 | 31750 | 31700 | 717 |
| 388 | 20230803 | 125700 | 16688989500 | 31750 | 31700 | 31800 | 31700 | 1252 |
| 389 | 20230803 | 125600 | 16649230700 | 31700 | 31650 | 31700 | 31650 | 212 |
| 390 | 20230803 | 125500 | 16642510800 | 31700 | 31600 | 31750 | 31600 | 1010 |
| 391 | 20230803 | 125400 | 16610466150 | 31600 | 31700 | 31750 | 31600 | 611 |
| 392 | 20230803 | 125300 | 16591113350 | 31700 | 31700 | 31750 | 31650 | 281 |
| 393 | 20230803 | 125200 | 16582205650 | 31650 | 31600 | 31700 | 31600 | 339 |
| 394 | 20230803 | 125100 | 16571476950 | 31600 | 31550 | 31600 | 31550 | 697 |
| 395 | 20230803 | 125000 | 16549471250 | 31550 | 31600 | 31600 | 31550 | 1200 |
| 396 | 20230803 | 124900 | 16511605850 | 31600 | 31650 | 31650 | 31600 | 76 |
| 397 | 20230803 | 124800 | 16509202550 | 31600 | 31650 | 31650 | 31600 | 839 |
| 398 | 20230803 | 124700 | 16482680550 | 31650 | 31700 | 31700 | 31650 | 470 |
| 399 | 20230803 | 124600 | 16467785750 | 31700 | 31750 | 31750 | 31700 | 517 |
| 400 | 20230803 | 124500 | 16451396800 | 31750 | 31700 | 31750 | 31700 | 1235 |
| 401 | 20230803 | 124400 | 16412235450 | 31700 | 31700 | 31700 | 31700 | 410 |
| 402 | 20230803 | 124300 | 16399238450 | 31700 | 31600 | 31700 | 31600 | 190 |
| 403 | 20230803 | 124200 | 16393224250 | 31600 | 31600 | 31600 | 31550 | 493 |
| 404 | 20230803 | 124100 | 16377645950 | 31600 | 31550 | 31600 | 31550 | 237 |
| 405 | 20230803 | 124000 | 16370165250 | 31550 | 31550 | 31550 | 31550 | 358 |
| 406 | 20230803 | 123900 | 16358870350 | 31550 | 31550 | 31550 | 31500 | 116 |
| 407 | 20230803 | 123800 | 16355215650 | 31550 | 31550 | 31550 | 31550 | 143 |
| 408 | 20230803 | 123700 | 16350704000 | 31600 | 31550 | 31600 | 31550 | 169 |
| 409 | 20230803 | 123600 | 16345371200 | 31550 | 31550 | 31550 | 31550 | 57 |
| 410 | 20230803 | 123500 | 16343572850 | 31550 | 31550 | 31600 | 31550 | 622 |
| 411 | 20230803 | 123400 | 16323933750 | 31550 | 31600 | 31600 | 31550 | 522 |
| 412 | 20230803 | 123300 | 16307462150 | 31600 | 31600 | 31600 | 31550 | 493 |
| 413 | 20230803 | 123200 | 16291902350 | 31600 | 31600 | 31600 | 31600 | 1046 |
| 414 | 20230803 | 123100 | 16258848750 | 31650 | 31700 | 31700 | 31650 | 426 |
| 415 | 20230803 | 123000 | 16245356350 | 31700 | 31550 | 31700 | 31550 | 1586 |
| 416 | 20230803 | 122900 | 16195152550 | 31550 | 31500 | 31550 | 31500 | 1140 |
| 417 | 20230803 | 122800 | 16159241900 | 31500 | 31450 | 31500 | 31450 | 200 |
| 418 | 20230803 | 122700 | 16152946900 | 31450 | 31450 | 31450 | 31450 | 508 |
| 419 | 20230803 | 122600 | 16136970300 | 31500 | 31500 | 31500 | 31450 | 217 |
| 420 | 20230803 | 122500 | 16130140050 | 31450 | 31400 | 31450 | 31400 | 318 |
| 421 | 20230803 | 122400 | 16120141950 | 31450 | 31400 | 31450 | 31300 | 554 |
| 422 | 20230803 | 122300 | 16102776150 | 31350 | 31400 | 31450 | 31350 | 133 |
| 423 | 20230803 | 122200 | 16098600000 | 31400 | 31300 | 31400 | 31300 | 266 |
| 424 | 20230803 | 122100 | 16090248200 | 31300 | 31350 | 31350 | 31300 | 2773 |
| 425 | 20230803 | 122000 | 16003409300 | 31350 | 31450 | 31450 | 31350 | 354 |
| 426 | 20230803 | 121900 | 15992290300 | 31450 | 31400 | 31450 | 31400 | 944 |
| 427 | 20230803 | 121800 | 15962607350 | 31400 | 31400 | 31400 | 31350 | 730 |
| 428 | 20230803 | 121700 | 15939685400 | 31300 | 31400 | 31400 | 31300 | 258 |
| 429 | 20230803 | 121600 | 15931604050 | 31400 | 31300 | 31400 | 31300 | 630 |
| 430 | 20230803 | 121500 | 15911844100 | 31350 | 31300 | 31350 | 31300 | 1094 |
| 431 | 20230803 | 121400 | 15877601600 | 31300 | 31350 | 31400 | 31300 | 413 |
| 432 | 20230803 | 121300 | 15864669250 | 31300 | 31350 | 31350 | 31300 | 386 |
| 433 | 20230803 | 121200 | 15852578850 | 31350 | 31350 | 31350 | 31350 | 12 |
| 434 | 20230803 | 121100 | 15852202650 | 31350 | 31350 | 31400 | 31350 | 62 |
| 435 | 20230803 | 121000 | 15850257400 | 31350 | 31300 | 31500 | 31300 | 495 |
| 436 | 20230803 | 120900 | 15834761850 | 31350 | 31450 | 31450 | 31350 | 1145 |
| 437 | 20230803 | 120800 | 15798860650 | 31450 | 31400 | 31500 | 31350 | 585 |
| 438 | 20230803 | 120700 | 15780482600 | 31400 | 31400 | 31550 | 31400 | 2128 |
| 439 | 20230803 | 120600 | 15713646900 | 31400 | 31450 | 31450 | 31400 | 286 |
| 440 | 20230803 | 120500 | 15704664200 | 31500 | 31450 | 31500 | 31400 | 295 |
| 441 | 20230803 | 120400 | 15695384050 | 31450 | 31450 | 31450 | 31450 | 1035 |
| 442 | 20230803 | 120300 | 15662833300 | 31450 | 31500 | 31500 | 31450 | 55 |
| 443 | 20230803 | 120200 | 15661103350 | 31450 | 31500 | 31500 | 31450 | 263 |
| 444 | 20230803 | 120100 | 15652830350 | 31450 | 31450 | 31500 | 31450 | 109 |
| 445 | 20230803 | 120000 | 15649398550 | 31450 | 31500 | 31550 | 31450 | 1251 |
| 446 | 20230803 | 115900 | 15610002900 | 31500 | 31450 | 31500 | 31450 | 437 |
| 447 | 20230803 | 115800 | 15596251600 | 31500 | 31500 | 31500 | 31500 | 70 |
| 448 | 20230803 | 115700 | 15594046600 | 31400 | 31450 | 31450 | 31400 | 521 |
| 449 | 20230803 | 115600 | 15577664100 | 31450 | 31450 | 31450 | 31400 | 91 |
| 450 | 20230803 | 115500 | 15574802200 | 31450 | 31300 | 31450 | 31300 | 273 |
| 451 | 20230803 | 115400 | 15566232150 | 31350 | 31250 | 31350 | 31250 | 327 |
| 452 | 20230803 | 115300 | 15556001700 | 31300 | 31300 | 31300 | 31300 | 277 |
| 453 | 20230803 | 115200 | 15547331600 | 31300 | 31250 | 31300 | 31250 | 470 |
| 454 | 20230803 | 115100 | 15532634800 | 31250 | 31250 | 31250 | 31250 | 713 |
| 455 | 20230803 | 115000 | 15510353550 | 31250 | 31300 | 31350 | 31250 | 141 |
| 456 | 20230803 | 114900 | 15505945300 | 31300 | 31350 | 31350 | 31250 | 1814 |
| 457 | 20230803 | 114800 | 15449128200 | 31350 | 31350 | 31400 | 31350 | 105 |
| 458 | 20230803 | 114700 | 15445834900 | 31400 | 31450 | 31450 | 31400 | 502 |
| 459 | 20230803 | 114600 | 15430068450 | 31400 | 31400 | 31450 | 31400 | 497 |
| 460 | 20230803 | 114500 | 15414461600 | 31400 | 31350 | 31400 | 31350 | 177 |
| 461 | 20230803 | 114400 | 15408909700 | 31300 | 31350 | 31350 | 31300 | 71 |
| 462 | 20230803 | 114300 | 15406685250 | 31300 | 31250 | 31350 | 31250 | 1044 |
| 463 | 20230803 | 114200 | 15374009700 | 31250 | 31250 | 31300 | 31250 | 193 |
| 464 | 20230803 | 114100 | 15367974950 | 31250 | 31250 | 31250 | 31250 | 459 |
| 465 | 20230803 | 114000 | 15353631200 | 31250 | 31250 | 31300 | 31200 | 246 |
| 466 | 20230803 | 113900 | 15345942850 | 31250 | 31250 | 31300 | 31200 | 459 |
| 467 | 20230803 | 113800 | 15331603900 | 31250 | 31350 | 31350 | 31250 | 490 |
| 468 | 20230803 | 113700 | 15316272550 | 31350 | 31450 | 31450 | 31300 | 430 |
| 469 | 20230803 | 113600 | 15302772500 | 31450 | 31250 | 31500 | 31250 | 1503 |
| 470 | 20230803 | 113500 | 15255599150 | 31250 | 31300 | 31300 | 31200 | 2997 |
| 471 | 20230803 | 113400 | 15162073850 | 31250 | 31300 | 31300 | 31250 | 2794 |
| 472 | 20230803 | 113300 | 15074748800 | 31250 | 31300 | 31350 | 31250 | 2720 |
| 473 | 20230803 | 113200 | 14989633350 | 31300 | 31400 | 31400 | 31300 | 4901 |
| 474 | 20230803 | 113100 | 14835915750 | 31400 | 31450 | 31450 | 31400 | 1367 |
| 475 | 20230803 | 113000 | 14792970300 | 31450 | 31600 | 31600 | 31450 | 144 |
| 476 | 20230803 | 112900 | 14788436600 | 31550 | 31550 | 31550 | 31450 | 1029 |
| 477 | 20230803 | 112800 | 14756028400 | 31500 | 31600 | 31650 | 31500 | 1047 |
| 478 | 20230803 | 112700 | 14722969950 | 31650 | 31600 | 31650 | 31600 | 1233 |
| 479 | 20230803 | 112600 | 14683971500 | 31600 | 31600 | 31700 | 31550 | 1568 |
| 480 | 20230803 | 112500 | 14634430100 | 31650 | 31600 | 31700 | 31550 | 271 |
| 481 | 20230803 | 112400 | 14625858750 | 31550 | 31600 | 31600 | 31550 | 227 |
| 482 | 20230803 | 112300 | 14618691600 | 31550 | 31450 | 31550 | 31450 | 1190 |
| 483 | 20230803 | 112200 | 14581233800 | 31450 | 31450 | 31450 | 31400 | 424 |
| 484 | 20230803 | 112100 | 14567899400 | 31450 | 31400 | 31450 | 31400 | 810 |
| 485 | 20230803 | 112000 | 14542464700 | 31400 | 31450 | 31500 | 31400 | 1897 |
| 486 | 20230803 | 111900 | 14482822850 | 31450 | 31450 | 31450 | 31400 | 621 |
| 487 | 20230803 | 111800 | 14463292600 | 31450 | 31450 | 31500 | 31450 | 548 |
| 488 | 20230803 | 111700 | 14446057950 | 31500 | 31500 | 31500 | 31450 | 295 |
| 489 | 20230803 | 111600 | 14436774150 | 31500 | 31450 | 31500 | 31450 | 266 |
| 490 | 20230803 | 111500 | 14428405150 | 31450 | 31400 | 31450 | 31400 | 737 |
| 491 | 20230803 | 111400 | 14405260600 | 31450 | 31450 | 31450 | 31450 | 1924 |
| 492 | 20230803 | 111300 | 14344750800 | 31450 | 31450 | 31550 | 31450 | 2512 |
| 493 | 20230803 | 111200 | 14265632600 | 31450 | 31550 | 31550 | 31450 | 964 |
| 494 | 20230803 | 111100 | 14235261300 | 31550 | 31600 | 31600 | 31500 | 394 |
| 495 | 20230803 | 111000 | 14222827750 | 31600 | 31600 | 31650 | 31550 | 327 |
| 496 | 20230803 | 110900 | 14212503850 | 31550 | 31500 | 31550 | 31500 | 1019 |
| 497 | 20230803 | 110800 | 14180379800 | 31500 | 31650 | 31650 | 31500 | 2445 |
| 498 | 20230803 | 110700 | 14103192650 | 31650 | 31700 | 31700 | 31650 | 1165 |
| 499 | 20230803 | 110600 | 14066272150 | 31700 | 31750 | 31800 | 31650 | 940 |
| 500 | 20230803 | 110500 | 14036460400 | 31750 | 31650 | 31750 | 31650 | 1166 |
| 501 | 20230803 | 110400 | 13999502750 | 31700 | 31600 | 31700 | 31600 | 333 |
| 502 | 20230803 | 110300 | 13988959800 | 31600 | 31450 | 31650 | 31450 | 1506 |
| 503 | 20230803 | 110200 | 13941418950 | 31400 | 31450 | 31500 | 31400 | 3087 |
| 504 | 20230803 | 110100 | 13844396600 | 31450 | 31500 | 31500 | 31400 | 1847 |
| 505 | 20230803 | 110000 | 13786317500 | 31500 | 31500 | 31550 | 31450 | 1242 |
| 506 | 20230803 | 105900 | 13747197400 | 31550 | 31450 | 31550 | 31450 | 1507 |
| 507 | 20230803 | 105800 | 13699777350 | 31500 | 31500 | 31500 | 31450 | 1289 |
| 508 | 20230803 | 105700 | 13659205250 | 31500 | 31450 | 31500 | 31400 | 2511 |
| 509 | 20230803 | 105600 | 13580252050 | 31450 | 31550 | 31600 | 31450 | 6644 |
| 510 | 20230803 | 105500 | 13370958300 | 31550 | 31700 | 31700 | 31550 | 8061 |
| 511 | 20230803 | 105400 | 13116330250 | 31650 | 31700 | 31800 | 31650 | 641 |
| 512 | 20230803 | 105300 | 13096031800 | 31700 | 31900 | 31900 | 31700 | 1527 |
| 513 | 20230803 | 105200 | 13047502850 | 31900 | 31750 | 31900 | 31750 | 729 |
| 514 | 20230803 | 105100 | 13024293000 | 31800 | 31650 | 31800 | 31650 | 411 |
| 515 | 20230803 | 105000 | 13011251500 | 31650 | 31700 | 31750 | 31650 | 1735 |
| 516 | 20230803 | 104900 | 12956300400 | 31650 | 31800 | 31800 | 31650 | 4464 |
| 517 | 20230803 | 104800 | 12814890550 | 31750 | 31700 | 31800 | 31700 | 1076 |
| 518 | 20230803 | 104700 | 12780717350 | 31750 | 31850 | 31850 | 31650 | 10774 |
| 519 | 20230803 | 104600 | 12439030750 | 31800 | 31950 | 31950 | 31800 | 5714 |
| 520 | 20230803 | 104500 | 12256890050 | 31950 | 32100 | 32150 | 31950 | 7523 |
| 521 | 20230803 | 104400 | 12016040650 | 32100 | 32150 | 32150 | 32100 | 897 |
| 522 | 20230803 | 104300 | 11987230250 | 32150 | 32150 | 32200 | 32100 | 937 |
| 523 | 20230803 | 104200 | 11957118700 | 32150 | 32200 | 32300 | 32150 | 6027 |
| 524 | 20230803 | 104100 | 11763031300 | 32250 | 32300 | 32300 | 32250 | 4600 |
| 525 | 20230803 | 104000 | 11614663800 | 32250 | 32300 | 32300 | 32250 | 3521 |
| 526 | 20230803 | 103900 | 11500955750 | 32300 | 32300 | 32300 | 32250 | 1432 |
| 527 | 20230803 | 103800 | 11454756000 | 32300 | 32250 | 32300 | 32200 | 3109 |
| 528 | 20230803 | 103700 | 11354445500 | 32200 | 32200 | 32200 | 32200 | 1426 |
| 529 | 20230803 | 103600 | 11308528300 | 32200 | 32200 | 32200 | 32150 | 2693 |
| 530 | 20230803 | 103500 | 11221860550 | 32200 | 32150 | 32250 | 32150 | 1097 |
| 531 | 20230803 | 103400 | 11186543650 | 32150 | 32050 | 32200 | 32050 | 1744 |
| 532 | 20230803 | 103300 | 11130529950 | 32050 | 32050 | 32100 | 32050 | 948 |
| 533 | 20230803 | 103200 | 11100145000 | 32050 | 32050 | 32100 | 32050 | 485 |
| 534 | 20230803 | 103100 | 11084589650 | 32050 | 32050 | 32100 | 32000 | 4108 |
| 535 | 20230803 | 103000 | 10953020150 | 32050 | 32100 | 32100 | 32050 | 1906 |
| 536 | 20230803 | 102900 | 10891914700 | 32050 | 32100 | 32100 | 32050 | 2161 |
| 537 | 20230803 | 102800 | 10822609150 | 32100 | 32150 | 32150 | 32050 | 3182 |
| 538 | 20230803 | 102700 | 10720489900 | 32100 | 32200 | 32200 | 32100 | 4032 |
| 539 | 20230803 | 102600 | 10590877100 | 32150 | 32200 | 32250 | 32150 | 3274 |
| 540 | 20230803 | 102500 | 10485465350 | 32250 | 32350 | 32350 | 32200 | 4806 |
| 541 | 20230803 | 102400 | 10330218000 | 32300 | 32350 | 32400 | 32250 | 3739 |
| 542 | 20230803 | 102300 | 10209434950 | 32350 | 32300 | 32400 | 32300 | 2498 |
| 543 | 20230803 | 102200 | 10128644000 | 32300 | 32400 | 32400 | 32250 | 6828 |
| 544 | 20230803 | 102100 | 9907984450 | 32350 | 32400 | 32400 | 32300 | 6267 |
| 545 | 20230803 | 102000 | 9705174100 | 32400 | 32300 | 32450 | 32250 | 10719 |
| 546 | 20230803 | 101900 | 9358388050 | 32300 | 32200 | 32300 | 32200 | 9192 |
| 547 | 20230803 | 101800 | 9061966650 | 32200 | 32050 | 32200 | 32000 | 11450 |
| 548 | 20230803 | 101700 | 8693998150 | 32000 | 32000 | 32050 | 32000 | 2701 |
| 549 | 20230803 | 101600 | 8607488150 | 32000 | 32000 | 32050 | 31950 | 1220 |
| 550 | 20230803 | 101500 | 8568437350 | 32000 | 32100 | 32100 | 32000 | 1900 |
| 551 | 20230803 | 101400 | 8507595750 | 32050 | 32050 | 32100 | 32000 | 3817 |
| 552 | 20230803 | 101300 | 8385195700 | 32050 | 31850 | 32050 | 31750 | 6806 |
| 553 | 20230803 | 101200 | 8167797850 | 31800 | 31750 | 31900 | 31700 | 3595 |
| 554 | 20230803 | 101100 | 8053436350 | 31750 | 31750 | 31800 | 31750 | 2173 |
| 555 | 20230803 | 101000 | 7984443250 | 31750 | 31750 | 31800 | 31750 | 858 |
| 556 | 20230803 | 100900 | 7957201150 | 31750 | 31800 | 31850 | 31750 | 1871 |
| 557 | 20230803 | 100800 | 7897703600 | 31800 | 31900 | 31900 | 31800 | 2002 |
| 558 | 20230803 | 100700 | 7833948400 | 31850 | 31950 | 31950 | 31850 | 1224 |
| 559 | 20230803 | 100600 | 7794905450 | 31900 | 31850 | 31950 | 31850 | 3609 |
| 560 | 20230803 | 100500 | 7679771200 | 31850 | 31850 | 31900 | 31800 | 2603 |
| 561 | 20230803 | 100400 | 7596869200 | 31850 | 31750 | 31850 | 31750 | 1288 |
| 562 | 20230803 | 100300 | 7555866100 | 31800 | 31700 | 31800 | 31700 | 1931 |
| 563 | 20230803 | 100200 | 7494547300 | 31700 | 31650 | 31700 | 31650 | 917 |
| 564 | 20230803 | 100100 | 7465492300 | 31650 | 31600 | 31650 | 31600 | 1208 |
| 565 | 20230803 | 100000 | 7427279800 | 31650 | 31650 | 31700 | 31650 | 1218 |
| 566 | 20230803 | 095900 | 7388729750 | 31650 | 31700 | 31700 | 31650 | 3122 |
| 567 | 20230803 | 095800 | 7289859600 | 31700 | 31750 | 31750 | 31700 | 368 |
| 568 | 20230803 | 095700 | 7278184100 | 31750 | 31750 | 31750 | 31700 | 807 |
| 569 | 20230803 | 095600 | 7252568800 | 31700 | 31800 | 31800 | 31700 | 2865 |
| 570 | 20230803 | 095500 | 7161631900 | 31750 | 31800 | 31850 | 31750 | 1296 |
| 571 | 20230803 | 095400 | 7120369600 | 31800 | 31800 | 31850 | 31750 | 684 |
| 572 | 20230803 | 095300 | 7098633500 | 31800 | 31800 | 31850 | 31800 | 1193 |
| 573 | 20230803 | 095200 | 7060695650 | 31850 | 31850 | 31900 | 31800 | 1659 |
| 574 | 20230803 | 095100 | 7007885050 | 31850 | 31850 | 31850 | 31800 | 1488 |
| 575 | 20230803 | 095000 | 6960508250 | 31850 | 31950 | 31950 | 31850 | 3656 |
| 576 | 20230803 | 094900 | 6843893700 | 31950 | 32000 | 32050 | 31900 | 5399 |
| 577 | 20230803 | 094800 | 6671312850 | 32000 | 31950 | 32000 | 31900 | 5886 |
| 578 | 20230803 | 094700 | 6483048450 | 31950 | 31850 | 31950 | 31850 | 2560 |
| 579 | 20230803 | 094600 | 6401334250 | 31900 | 31800 | 31900 | 31800 | 784 |
| 580 | 20230803 | 094500 | 6376344550 | 31900 | 31750 | 31900 | 31700 | 6601 |
| 581 | 20230803 | 094400 | 6166373450 | 31750 | 31700 | 31750 | 31650 | 2228 |
| 582 | 20230803 | 094300 | 6095795200 | 31700 | 31650 | 31700 | 31650 | 740 |
| 583 | 20230803 | 094200 | 6072364750 | 31650 | 31700 | 31700 | 31650 | 1614 |
| 584 | 20230803 | 094100 | 6021267350 | 31700 | 31650 | 31700 | 31650 | 503 |
| 585 | 20230803 | 094000 | 6005338350 | 31650 | 31700 | 31750 | 31650 | 2593 |
| 586 | 20230803 | 093900 | 5923187600 | 31750 | 31700 | 31750 | 31700 | 573 |
| 587 | 20230803 | 093800 | 5905013800 | 31700 | 31700 | 31750 | 31700 | 486 |
| 588 | 20230803 | 093700 | 5889603650 | 31700 | 31750 | 31750 | 31700 | 1149 |
| 589 | 20230803 | 093600 | 5853178050 | 31750 | 31650 | 31750 | 31600 | 632 |
| 590 | 20230803 | 093500 | 5833182000 | 31650 | 31700 | 31750 | 31600 | 1216 |
| 591 | 20230803 | 093400 | 5794650400 | 31750 | 31700 | 31750 | 31650 | 1031 |
| 592 | 20230803 | 093300 | 5762007500 | 31700 | 31750 | 31750 | 31600 | 4776 |
| 593 | 20230803 | 093200 | 5610737900 | 31750 | 31750 | 31800 | 31700 | 2288 |
| 594 | 20230803 | 093100 | 5538094150 | 31750 | 31750 | 31750 | 31700 | 786 |
| 595 | 20230803 | 093000 | 5513139000 | 31750 | 31750 | 31750 | 31750 | 1253 |
| 596 | 20230803 | 092900 | 5473356250 | 31750 | 31700 | 31750 | 31650 | 1412 |
| 597 | 20230803 | 092800 | 5428600550 | 31700 | 31750 | 31750 | 31600 | 2341 |
| 598 | 20230803 | 092700 | 5354450150 | 31750 | 31750 | 31800 | 31650 | 1738 |
| 599 | 20230803 | 092600 | 5299303250 | 31750 | 31700 | 31800 | 31650 | 3889 |
| 600 | 20230803 | 092500 | 5175834550 | 31800 | 31750 | 31800 | 31700 | 4972 |
| 601 | 20230803 | 092400 | 5018004800 | 31750 | 31650 | 31750 | 31600 | 4697 |
| 602 | 20230803 | 092300 | 4869235800 | 31650 | 31750 | 31750 | 31650 | 2707 |
| 603 | 20230803 | 092200 | 4783468050 | 31750 | 31650 | 31750 | 31650 | 3166 |
| 604 | 20230803 | 092100 | 4683102000 | 31700 | 31600 | 31700 | 31550 | 2426 |
| 605 | 20230803 | 092000 | 4606348350 | 31600 | 31300 | 31600 | 31300 | 6378 |
| 606 | 20230803 | 091900 | 4405579650 | 31300 | 31300 | 31350 | 31300 | 466 |
| 607 | 20230803 | 091800 | 4390984250 | 31250 | 31300 | 31350 | 31250 | 2883 |
| 608 | 20230803 | 091700 | 4300744300 | 31300 | 31100 | 31300 | 31100 | 3390 |
| 609 | 20230803 | 091600 | 4194997950 | 31100 | 31300 | 31300 | 31100 | 3249 |
| 610 | 20230803 | 091500 | 4093715000 | 31300 | 31450 | 31500 | 31250 | 4116 |
| 611 | 20230803 | 091400 | 3964769700 | 31450 | 31200 | 31500 | 31200 | 4943 |
| 612 | 20230803 | 091300 | 3809562950 | 31200 | 31200 | 31300 | 31150 | 3042 |
| 613 | 20230803 | 091200 | 3714617650 | 31200 | 31450 | 31450 | 31200 | 4283 |
| 614 | 20230803 | 091100 | 3580721050 | 31450 | 31450 | 31500 | 31300 | 6754 |
| 615 | 20230803 | 091000 | 3368830150 | 31450 | 31400 | 31450 | 31350 | 2185 |
| 616 | 20230803 | 090900 | 3300264850 | 31350 | 31150 | 31350 | 31050 | 7375 |
| 617 | 20230803 | 090800 | 3070387900 | 31100 | 31250 | 31300 | 31100 | 9614 |
| 618 | 20230803 | 090700 | 2770526550 | 31250 | 31400 | 31450 | 31250 | 7041 |
| 619 | 20230803 | 090600 | 2549625100 | 31400 | 31550 | 31550 | 31350 | 6273 |
| 620 | 20230803 | 090500 | 2352431200 | 31550 | 31600 | 31600 | 31500 | 5508 |
| 621 | 20230803 | 090400 | 2178698750 | 31600 | 31800 | 31850 | 31550 | 6410 |
| 622 | 20230803 | 090300 | 1975525000 | 31800 | 32100 | 32100 | 31750 | 13501 |
| 623 | 20230803 | 090200 | 1544495050 | 32050 | 31750 | 32150 | 31700 | 14996 |
| 624 | 20230803 | 090100 | 1064331500 | 31750 | 31400 | 31750 | 31400 | 12238 |
| 625 | 20230803 | 090000 | 677636950 | 31450 | 31200 | 31500 | 31100 | 21674 |