32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 3 | 20230802 | 184900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230802 | 184800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230802 | 184700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230802 | 184600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230802 | 184500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230802 | 184400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230802 | 184300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230802 | 184200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230802 | 184100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230802 | 184000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230802 | 183900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230802 | 183800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230802 | 183700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230802 | 183600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230802 | 183500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230802 | 183400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230802 | 183300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230802 | 183200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230802 | 183100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230802 | 183000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230802 | 182900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230802 | 182800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230802 | 182700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230802 | 182600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230802 | 182500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230802 | 182400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230802 | 182300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230802 | 182200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230802 | 182100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230802 | 182000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 33 | 20230802 | 181900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230802 | 181800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230802 | 181700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230802 | 181600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230802 | 181500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230802 | 181400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230802 | 181300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230802 | 181200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230802 | 181100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230802 | 181000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230802 | 180900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230802 | 180800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230802 | 180700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230802 | 180600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230802 | 180500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230802 | 180400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230802 | 180300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230802 | 180200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230802 | 180100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230802 | 180000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230802 | 175900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230802 | 175800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230802 | 175700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230802 | 175600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230802 | 175500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230802 | 175400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230802 | 175300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230802 | 175200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230802 | 175100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230802 | 175000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 63 | 20230802 | 174900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230802 | 174800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230802 | 174700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230802 | 174600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230802 | 174500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230802 | 174400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230802 | 174300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230802 | 174200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230802 | 174100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230802 | 174000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230802 | 173900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230802 | 173800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230802 | 173700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230802 | 173600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230802 | 173500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230802 | 173400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230802 | 173300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230802 | 173200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230802 | 173100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230802 | 173000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230802 | 172900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230802 | 172800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230802 | 172700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230802 | 172600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230802 | 172500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230802 | 172400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230802 | 172300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230802 | 172200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230802 | 172100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230802 | 172000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 93 | 20230802 | 171900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230802 | 171800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230802 | 171700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230802 | 171600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230802 | 171500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230802 | 171400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230802 | 171300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230802 | 171200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230802 | 171100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230802 | 171000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230802 | 170900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230802 | 170800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230802 | 170700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230802 | 170600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230802 | 170500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230802 | 170400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230802 | 170300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230802 | 170200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230802 | 170100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230802 | 170000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230802 | 165900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230802 | 165800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230802 | 165700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230802 | 165600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230802 | 165500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230802 | 165400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230802 | 165300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230802 | 165200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230802 | 165100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230802 | 165000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 123 | 20230802 | 164900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230802 | 164800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230802 | 164700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230802 | 164600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230802 | 164500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230802 | 164400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230802 | 164300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230802 | 164200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230802 | 164100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230802 | 164000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230802 | 163900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230802 | 163800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230802 | 163700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230802 | 163600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230802 | 163500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230802 | 163400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230802 | 163300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230802 | 163200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230802 | 163100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230802 | 163000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230802 | 162900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230802 | 162800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230802 | 162700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230802 | 162600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230802 | 162500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230802 | 162400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230802 | 162300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230802 | 162200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230802 | 162100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230802 | 162000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 153 | 20230802 | 161900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230802 | 161800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230802 | 161700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230802 | 161600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230802 | 161500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230802 | 161400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230802 | 161300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230802 | 161200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230802 | 161100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230802 | 161000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230802 | 160900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230802 | 160800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230802 | 160700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230802 | 160600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230802 | 160500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230802 | 160400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230802 | 160300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230802 | 160200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230802 | 160100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230802 | 160000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230802 | 155900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230802 | 155800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230802 | 155700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230802 | 155600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230802 | 155500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230802 | 155400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230802 | 155300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230802 | 155200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230802 | 155100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230802 | 155000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 183 | 20230802 | 154900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230802 | 154800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230802 | 154700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230802 | 154600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230802 | 154500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230802 | 154400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230802 | 154300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230802 | 154200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230802 | 154100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230802 | 154000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230802 | 153900 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230802 | 153800 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230802 | 153700 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230802 | 153600 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230802 | 153500 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230802 | 153400 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230802 | 153300 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230802 | 153200 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230802 | 153100 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230802 | 153000 | 36713779950 | 38700 | 38700 | 38700 | 38700 | 30998 |
| 203 | 20230802 | 152900 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20230802 | 152800 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20230802 | 152700 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20230802 | 152600 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20230802 | 152500 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20230802 | 152400 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20230802 | 152300 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20230802 | 152200 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20230802 | 152100 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20230802 | 152000 | 35514157350 | 38850 | 38850 | 38850 | 38850 | 0 |
| 213 | 20230802 | 151900 | 35514157350 | 38850 | 38800 | 38850 | 38800 | 6201 |
| 214 | 20230802 | 151800 | 35273372400 | 38850 | 38900 | 38900 | 38800 | 3866 |
| 215 | 20230802 | 151700 | 35123229850 | 38850 | 38850 | 38900 | 38850 | 6769 |
| 216 | 20230802 | 151600 | 34860206400 | 38900 | 38900 | 38900 | 38850 | 1506 |
| 217 | 20230802 | 151500 | 34801666850 | 38850 | 38850 | 38900 | 38850 | 1763 |
| 218 | 20230802 | 151400 | 34733096050 | 38850 | 38850 | 38900 | 38850 | 2338 |
| 219 | 20230802 | 151300 | 34642179050 | 38850 | 38850 | 38900 | 38850 | 2577 |
| 220 | 20230802 | 151200 | 34542039550 | 38900 | 38800 | 38900 | 38800 | 6534 |
| 221 | 20230802 | 151100 | 34288188900 | 38850 | 38800 | 38850 | 38800 | 1131 |
| 222 | 20230802 | 151000 | 34244285100 | 38800 | 38850 | 38850 | 38800 | 1409 |
| 223 | 20230802 | 150900 | 34189596250 | 38800 | 38800 | 38850 | 38800 | 1409 |
| 224 | 20230802 | 150800 | 34134878050 | 38850 | 38850 | 38850 | 38800 | 606 |
| 225 | 20230802 | 150700 | 34111341350 | 38850 | 38850 | 38900 | 38800 | 1499 |
| 226 | 20230802 | 150600 | 34053118400 | 38850 | 38900 | 38900 | 38800 | 718 |
| 227 | 20230802 | 150500 | 34025228000 | 38900 | 38850 | 38900 | 38800 | 1146 |
| 228 | 20230802 | 150400 | 33980702950 | 38850 | 38800 | 38850 | 38750 | 3711 |
| 229 | 20230802 | 150300 | 33836701050 | 38850 | 38800 | 38850 | 38800 | 800 |
| 230 | 20230802 | 150200 | 33805632900 | 38800 | 38850 | 38900 | 38800 | 5401 |
| 231 | 20230802 | 150100 | 33595877850 | 38850 | 38900 | 38900 | 38850 | 1237 |
| 232 | 20230802 | 150000 | 33547793550 | 38900 | 38850 | 38900 | 38850 | 1052 |
| 233 | 20230802 | 145900 | 33506901400 | 38900 | 38850 | 38900 | 38850 | 1068 |
| 234 | 20230802 | 145800 | 33465383700 | 38900 | 38850 | 38900 | 38850 | 685 |
| 235 | 20230802 | 145700 | 33438749850 | 38850 | 38850 | 38900 | 38850 | 650 |
| 236 | 20230802 | 145600 | 33413477350 | 38900 | 38900 | 38900 | 38850 | 1942 |
| 237 | 20230802 | 145500 | 33337985650 | 38900 | 38800 | 38900 | 38800 | 1443 |
| 238 | 20230802 | 145400 | 33281910300 | 38850 | 38800 | 38850 | 38750 | 3057 |
| 239 | 20230802 | 145300 | 33163242400 | 38800 | 38750 | 38800 | 38750 | 954 |
| 240 | 20230802 | 145200 | 33126238300 | 38800 | 38750 | 38800 | 38750 | 1915 |
| 241 | 20230802 | 145100 | 33051956050 | 38800 | 38750 | 38800 | 38750 | 490 |
| 242 | 20230802 | 145000 | 33032957300 | 38800 | 38700 | 38800 | 38700 | 5527 |
| 243 | 20230802 | 144900 | 32818761950 | 38700 | 38700 | 38750 | 38700 | 1420 |
| 244 | 20230802 | 144800 | 32763756350 | 38700 | 38750 | 38750 | 38700 | 838 |
| 245 | 20230802 | 144700 | 32731310650 | 38700 | 38750 | 38750 | 38700 | 368 |
| 246 | 20230802 | 144600 | 32717058300 | 38700 | 38750 | 38800 | 38700 | 4383 |
| 247 | 20230802 | 144500 | 32547283150 | 38800 | 38800 | 38800 | 38750 | 540 |
| 248 | 20230802 | 144400 | 32526340800 | 38750 | 38750 | 38800 | 38750 | 1709 |
| 249 | 20230802 | 144300 | 32460097300 | 38800 | 38750 | 38800 | 38750 | 989 |
| 250 | 20230802 | 144200 | 32421735950 | 38800 | 38750 | 38800 | 38750 | 1527 |
| 251 | 20230802 | 144100 | 32362531600 | 38800 | 38750 | 38800 | 38750 | 449 |
| 252 | 20230802 | 144000 | 32345116700 | 38750 | 38750 | 38800 | 38750 | 751 |
| 253 | 20230802 | 143900 | 32315992600 | 38750 | 38750 | 38800 | 38750 | 619 |
| 254 | 20230802 | 143800 | 32291996150 | 38800 | 38750 | 38800 | 38750 | 302 |
| 255 | 20230802 | 143700 | 32280281850 | 38750 | 38800 | 38800 | 38650 | 13371 |
| 256 | 20230802 | 143600 | 31762780300 | 38750 | 38800 | 38850 | 38750 | 4036 |
| 257 | 20230802 | 143500 | 31606260900 | 38800 | 38800 | 38850 | 38800 | 910 |
| 258 | 20230802 | 143400 | 31570928650 | 38850 | 38850 | 38850 | 38800 | 477 |
| 259 | 20230802 | 143300 | 31552408650 | 38800 | 38850 | 38850 | 38800 | 1310 |
| 260 | 20230802 | 143200 | 31501558950 | 38850 | 38800 | 38850 | 38800 | 404 |
| 261 | 20230802 | 143100 | 31485866400 | 38850 | 38800 | 38850 | 38800 | 384 |
| 262 | 20230802 | 143000 | 31470956850 | 38800 | 38800 | 38850 | 38750 | 1047 |
| 263 | 20230802 | 142900 | 31430338050 | 38750 | 38750 | 38800 | 38750 | 2294 |
| 264 | 20230802 | 142800 | 31341406500 | 38750 | 38750 | 38800 | 38750 | 437 |
| 265 | 20230802 | 142700 | 31324458750 | 38800 | 38750 | 38800 | 38750 | 396 |
| 266 | 20230802 | 142600 | 31309100050 | 38800 | 38800 | 38800 | 38750 | 479 |
| 267 | 20230802 | 142500 | 31290518750 | 38800 | 38800 | 38800 | 38750 | 444 |
| 268 | 20230802 | 142400 | 31273297700 | 38750 | 38850 | 38850 | 38750 | 1538 |
| 269 | 20230802 | 142300 | 31213605650 | 38850 | 38750 | 38850 | 38700 | 6466 |
| 270 | 20230802 | 142200 | 30963011950 | 38750 | 38800 | 38800 | 38750 | 2413 |
| 271 | 20230802 | 142100 | 30869484300 | 38750 | 38750 | 38800 | 38750 | 668 |
| 272 | 20230802 | 142000 | 30843588700 | 38800 | 38800 | 38850 | 38750 | 5576 |
| 273 | 20230802 | 141900 | 30627208700 | 38800 | 38800 | 38850 | 38800 | 587 |
| 274 | 20230802 | 141800 | 30604419200 | 38800 | 38900 | 38900 | 38750 | 11041 |
| 275 | 20230802 | 141700 | 30175690550 | 38950 | 38950 | 38950 | 38900 | 429 |
| 276 | 20230802 | 141600 | 30158985300 | 38950 | 38900 | 38950 | 38850 | 2227 |
| 277 | 20230802 | 141500 | 30072364950 | 38900 | 38900 | 38900 | 38850 | 1070 |
| 278 | 20230802 | 141400 | 30030778400 | 38850 | 38850 | 38900 | 38850 | 606 |
| 279 | 20230802 | 141300 | 30007221650 | 38900 | 38900 | 38900 | 38850 | 541 |
| 280 | 20230802 | 141200 | 29986193450 | 38900 | 38900 | 38900 | 38850 | 582 |
| 281 | 20230802 | 141100 | 29963558900 | 38900 | 38900 | 38900 | 38850 | 974 |
| 282 | 20230802 | 141000 | 29925695350 | 38900 | 38850 | 38900 | 38850 | 508 |
| 283 | 20230802 | 140900 | 29905941150 | 38900 | 38900 | 38900 | 38850 | 365 |
| 284 | 20230802 | 140800 | 29891750350 | 38850 | 38850 | 38900 | 38800 | 3096 |
| 285 | 20230802 | 140700 | 29771493000 | 38900 | 38850 | 38900 | 38850 | 432 |
| 286 | 20230802 | 140600 | 29754695500 | 38900 | 38900 | 38900 | 38850 | 538 |
| 287 | 20230802 | 140500 | 29733781300 | 38850 | 38800 | 38900 | 38800 | 927 |
| 288 | 20230802 | 140400 | 29697765400 | 38850 | 38900 | 38900 | 38800 | 2616 |
| 289 | 20230802 | 140300 | 29596134900 | 38850 | 38850 | 38900 | 38850 | 906 |
| 290 | 20230802 | 140200 | 29560919300 | 38850 | 38900 | 38900 | 38850 | 403 |
| 291 | 20230802 | 140100 | 29545249350 | 38850 | 38900 | 38900 | 38850 | 905 |
| 292 | 20230802 | 140000 | 29510052800 | 38900 | 38850 | 38900 | 38800 | 1109 |
| 293 | 20230802 | 135900 | 29466957950 | 38900 | 38850 | 38900 | 38850 | 1168 |
| 294 | 20230802 | 135800 | 29421542100 | 38900 | 38850 | 38900 | 38850 | 908 |
| 295 | 20230802 | 135700 | 29386253000 | 38850 | 38850 | 38900 | 38800 | 2274 |
| 296 | 20230802 | 135600 | 29297914000 | 38850 | 38800 | 38850 | 38800 | 990 |
| 297 | 20230802 | 135500 | 29259472000 | 38800 | 38900 | 38950 | 38800 | 1935 |
| 298 | 20230802 | 135400 | 29184251500 | 38900 | 38900 | 38950 | 38900 | 1086 |
| 299 | 20230802 | 135300 | 29141993750 | 38850 | 38800 | 38900 | 38750 | 6586 |
| 300 | 20230802 | 135200 | 28886251150 | 38800 | 38750 | 38800 | 38700 | 2368 |
| 301 | 20230802 | 135100 | 28794485150 | 38700 | 38800 | 38800 | 38700 | 3091 |
| 302 | 20230802 | 135000 | 28674702200 | 38750 | 38800 | 38800 | 38750 | 1838 |
| 303 | 20230802 | 134900 | 28603410950 | 38800 | 38800 | 38800 | 38750 | 266 |
| 304 | 20230802 | 134800 | 28593095200 | 38800 | 38850 | 38850 | 38750 | 2862 |
| 305 | 20230802 | 134700 | 28482074500 | 38800 | 38800 | 38850 | 38750 | 1249 |
| 306 | 20230802 | 134600 | 28433603550 | 38800 | 38800 | 38850 | 38750 | 2254 |
| 307 | 20230802 | 134500 | 28346139650 | 38800 | 38800 | 38850 | 38800 | 2931 |
| 308 | 20230802 | 134400 | 28232392900 | 38800 | 38850 | 38900 | 38800 | 2382 |
| 309 | 20230802 | 134300 | 28139839300 | 38900 | 38850 | 38900 | 38850 | 447 |
| 310 | 20230802 | 134200 | 28122464550 | 38900 | 38850 | 38900 | 38800 | 1839 |
| 311 | 20230802 | 134100 | 28051021200 | 38850 | 38750 | 38850 | 38750 | 1812 |
| 312 | 20230802 | 134000 | 27980707400 | 38750 | 38750 | 38800 | 38750 | 1904 |
| 313 | 20230802 | 133900 | 27906908750 | 38800 | 38800 | 38800 | 38750 | 749 |
| 314 | 20230802 | 133800 | 27877874250 | 38800 | 38800 | 38850 | 38750 | 1226 |
| 315 | 20230802 | 133700 | 27830297700 | 38850 | 38850 | 38900 | 38800 | 12870 |
| 316 | 20230802 | 133600 | 27330600050 | 38900 | 38900 | 38900 | 38850 | 529 |
| 317 | 20230802 | 133500 | 27310039450 | 38900 | 38850 | 38900 | 38850 | 468 |
| 318 | 20230802 | 133400 | 27291849200 | 38850 | 38950 | 38950 | 38850 | 5699 |
| 319 | 20230802 | 133300 | 27070159200 | 38900 | 38950 | 38950 | 38900 | 790 |
| 320 | 20230802 | 133200 | 27039419750 | 38950 | 39000 | 39000 | 38900 | 823 |
| 321 | 20230802 | 133100 | 27007362250 | 38950 | 38950 | 39000 | 38950 | 757 |
| 322 | 20230802 | 133000 | 26977868650 | 38950 | 39000 | 39000 | 38950 | 750 |
| 323 | 20230802 | 132900 | 26948650850 | 39000 | 38950 | 39000 | 38950 | 715 |
| 324 | 20230802 | 132800 | 26920787800 | 39000 | 38950 | 39000 | 38950 | 512 |
| 325 | 20230802 | 132700 | 26900830750 | 39000 | 39000 | 39000 | 38950 | 544 |
| 326 | 20230802 | 132600 | 26879626900 | 39000 | 38900 | 39050 | 38900 | 7409 |
| 327 | 20230802 | 132500 | 26590846400 | 38950 | 38900 | 38950 | 38900 | 846 |
| 328 | 20230802 | 132400 | 26557914250 | 38900 | 38950 | 38950 | 38900 | 755 |
| 329 | 20230802 | 132300 | 26528526950 | 38900 | 38950 | 38950 | 38900 | 1533 |
| 330 | 20230802 | 132200 | 26468874200 | 38900 | 38950 | 39000 | 38900 | 1365 |
| 331 | 20230802 | 132100 | 26415710400 | 39000 | 39000 | 39000 | 38950 | 1122 |
| 332 | 20230802 | 132000 | 26371998600 | 38950 | 38950 | 39000 | 38950 | 1723 |
| 333 | 20230802 | 131900 | 26304871850 | 38950 | 38950 | 39000 | 38950 | 530 |
| 334 | 20230802 | 131800 | 26284220550 | 39000 | 39000 | 39050 | 38950 | 368 |
| 335 | 20230802 | 131700 | 26269871300 | 39050 | 39000 | 39050 | 39000 | 2307 |
| 336 | 20230802 | 131600 | 26179885550 | 39000 | 39050 | 39050 | 39000 | 744 |
| 337 | 20230802 | 131500 | 26150854750 | 39050 | 39000 | 39050 | 39000 | 457 |
| 338 | 20230802 | 131400 | 26133023050 | 39050 | 39100 | 39100 | 39000 | 1665 |
| 339 | 20230802 | 131300 | 26067994750 | 39050 | 39050 | 39100 | 39050 | 256 |
| 340 | 20230802 | 131200 | 26057991750 | 39100 | 39100 | 39100 | 39050 | 272 |
| 341 | 20230802 | 131100 | 26047362700 | 39100 | 39100 | 39100 | 39050 | 309 |
| 342 | 20230802 | 131000 | 26035283950 | 39050 | 39100 | 39100 | 39050 | 972 |
| 343 | 20230802 | 130900 | 25997313050 | 39100 | 39050 | 39100 | 39050 | 648 |
| 344 | 20230802 | 130800 | 25971999900 | 39100 | 39050 | 39100 | 39050 | 444 |
| 345 | 20230802 | 130700 | 25954647600 | 39050 | 39050 | 39100 | 39050 | 345 |
| 346 | 20230802 | 130600 | 25941167450 | 39100 | 39050 | 39100 | 39050 | 787 |
| 347 | 20230802 | 130500 | 25910430150 | 39100 | 39050 | 39100 | 39050 | 1129 |
| 348 | 20230802 | 130400 | 25866333050 | 39050 | 39100 | 39100 | 39000 | 1310 |
| 349 | 20230802 | 130300 | 25815175800 | 39100 | 39000 | 39100 | 39000 | 1866 |
| 350 | 20230802 | 130200 | 25742304650 | 39050 | 39050 | 39050 | 39000 | 1217 |
| 351 | 20230802 | 130100 | 25694819100 | 39000 | 39000 | 39050 | 39000 | 678 |
| 352 | 20230802 | 130000 | 25668363850 | 39000 | 39000 | 39000 | 38950 | 668 |
| 353 | 20230802 | 125900 | 25642317650 | 38950 | 39000 | 39000 | 38950 | 453 |
| 354 | 20230802 | 125800 | 25624668150 | 39000 | 38950 | 39000 | 38900 | 299 |
| 355 | 20230802 | 125700 | 25613017900 | 38950 | 38950 | 39000 | 38900 | 2976 |
| 356 | 20230802 | 125600 | 25497107250 | 38950 | 38950 | 39050 | 38900 | 8268 |
| 357 | 20230802 | 125500 | 25175006650 | 38950 | 39000 | 39050 | 38900 | 22194 |
| 358 | 20230802 | 125400 | 24310316300 | 39050 | 39000 | 39050 | 38950 | 3261 |
| 359 | 20230802 | 125300 | 24183020250 | 39000 | 39200 | 39200 | 39000 | 19259 |
| 360 | 20230802 | 125200 | 23430299650 | 39200 | 39150 | 39200 | 39150 | 506 |
| 361 | 20230802 | 125100 | 23410472500 | 39200 | 39150 | 39200 | 39100 | 2545 |
| 362 | 20230802 | 125000 | 23310830450 | 39100 | 39100 | 39150 | 39100 | 158 |
| 363 | 20230802 | 124900 | 23304651750 | 39100 | 39100 | 39150 | 39100 | 522 |
| 364 | 20230802 | 124800 | 23284239450 | 39150 | 39150 | 39150 | 39100 | 331 |
| 365 | 20230802 | 124700 | 23271285700 | 39150 | 39150 | 39150 | 39100 | 110 |
| 366 | 20230802 | 124600 | 23266982000 | 39150 | 39150 | 39150 | 39100 | 199 |
| 367 | 20230802 | 124500 | 23259196550 | 39150 | 39150 | 39150 | 39100 | 1857 |
| 368 | 20230802 | 124400 | 23186503150 | 39150 | 39100 | 39150 | 39100 | 437 |
| 369 | 20230802 | 124300 | 23169408700 | 39100 | 39100 | 39150 | 39100 | 269 |
| 370 | 20230802 | 124200 | 23158886650 | 39150 | 39100 | 39150 | 39100 | 238 |
| 371 | 20230802 | 124100 | 23149579650 | 39100 | 39150 | 39150 | 39100 | 718 |
| 372 | 20230802 | 124000 | 23121492450 | 39150 | 39150 | 39150 | 39100 | 1009 |
| 373 | 20230802 | 123900 | 23082034750 | 39100 | 39100 | 39150 | 39100 | 379 |
| 374 | 20230802 | 123800 | 23067214800 | 39150 | 39100 | 39150 | 39050 | 1963 |
| 375 | 20230802 | 123700 | 22990458900 | 39100 | 39100 | 39100 | 39050 | 1068 |
| 376 | 20230802 | 123600 | 22948743450 | 39100 | 39100 | 39100 | 39050 | 239 |
| 377 | 20230802 | 123500 | 22939405200 | 39100 | 39050 | 39100 | 39050 | 320 |
| 378 | 20230802 | 123400 | 22926896200 | 39050 | 39100 | 39100 | 39050 | 1747 |
| 379 | 20230802 | 123300 | 22858657350 | 39050 | 39050 | 39100 | 39050 | 115 |
| 380 | 20230802 | 123200 | 22854165350 | 39100 | 39050 | 39100 | 39050 | 226 |
| 381 | 20230802 | 123100 | 22845333650 | 39050 | 39050 | 39100 | 39000 | 2529 |
| 382 | 20230802 | 123000 | 22746569150 | 39000 | 39000 | 39100 | 39000 | 1019 |
| 383 | 20230802 | 122900 | 22706777400 | 39050 | 39000 | 39050 | 39000 | 111 |
| 384 | 20230802 | 122800 | 22702446800 | 39050 | 39000 | 39050 | 39000 | 175 |
| 385 | 20230802 | 122700 | 22695619850 | 39000 | 39050 | 39050 | 39000 | 109 |
| 386 | 20230802 | 122600 | 22691366800 | 39050 | 39000 | 39050 | 39000 | 349 |
| 387 | 20230802 | 122500 | 22677746200 | 39050 | 39050 | 39100 | 39000 | 389 |
| 388 | 20230802 | 122400 | 22662554400 | 39050 | 39050 | 39100 | 39050 | 968 |
| 389 | 20230802 | 122300 | 22624747350 | 39050 | 39050 | 39050 | 38950 | 194 |
| 390 | 20230802 | 122200 | 22617182400 | 39000 | 38950 | 39050 | 38950 | 437 |
| 391 | 20230802 | 122100 | 22600144250 | 39000 | 38950 | 39000 | 38950 | 2573 |
| 392 | 20230802 | 122000 | 22499867150 | 39000 | 39050 | 39050 | 39000 | 2621 |
| 393 | 20230802 | 121900 | 22397623300 | 39000 | 39000 | 39050 | 39000 | 387 |
| 394 | 20230802 | 121800 | 22382529100 | 39000 | 39100 | 39100 | 39000 | 1319 |
| 395 | 20230802 | 121700 | 22331018150 | 39100 | 39100 | 39100 | 39050 | 280 |
| 396 | 20230802 | 121600 | 22320075550 | 39100 | 39050 | 39100 | 39050 | 314 |
| 397 | 20230802 | 121500 | 22307806200 | 39050 | 39150 | 39150 | 39050 | 230 |
| 398 | 20230802 | 121400 | 22298818150 | 39100 | 39150 | 39150 | 39100 | 1101 |
| 399 | 20230802 | 121300 | 22255758800 | 39150 | 39150 | 39200 | 39100 | 1322 |
| 400 | 20230802 | 121200 | 22204038600 | 39150 | 39050 | 39250 | 39050 | 4860 |
| 401 | 20230802 | 121100 | 22013703400 | 39100 | 39000 | 39100 | 39000 | 2122 |
| 402 | 20230802 | 121000 | 21930891750 | 39000 | 39050 | 39100 | 39000 | 3652 |
| 403 | 20230802 | 120900 | 21788295050 | 39050 | 39100 | 39150 | 39050 | 1367 |
| 404 | 20230802 | 120800 | 21734848750 | 39150 | 39150 | 39150 | 39100 | 249 |
| 405 | 20230802 | 120700 | 21725108400 | 39150 | 39100 | 39150 | 39100 | 387 |
| 406 | 20230802 | 120600 | 21709972700 | 39100 | 39100 | 39150 | 39100 | 175 |
| 407 | 20230802 | 120500 | 21703128400 | 39150 | 39000 | 39150 | 39000 | 3731 |
| 408 | 20230802 | 120400 | 21557347100 | 39000 | 39050 | 39050 | 39000 | 952 |
| 409 | 20230802 | 120300 | 21520183400 | 39000 | 39050 | 39100 | 39000 | 426 |
| 410 | 20230802 | 120200 | 21503551200 | 39050 | 38950 | 39050 | 38950 | 2441 |
| 411 | 20230802 | 120100 | 21408304300 | 38950 | 39000 | 39000 | 38950 | 606 |
| 412 | 20230802 | 120000 | 21384688250 | 38950 | 39000 | 39000 | 38950 | 656 |
| 413 | 20230802 | 115900 | 21359112950 | 39000 | 38950 | 39000 | 38950 | 1515 |
| 414 | 20230802 | 115800 | 21300036850 | 39000 | 39000 | 39050 | 38950 | 3950 |
| 415 | 20230802 | 115700 | 21145974100 | 38950 | 38950 | 39000 | 38900 | 1222 |
| 416 | 20230802 | 115600 | 21098372600 | 38900 | 38950 | 38950 | 38900 | 1347 |
| 417 | 20230802 | 115500 | 21045921150 | 38950 | 38900 | 38950 | 38850 | 2352 |
| 418 | 20230802 | 115400 | 20954422350 | 38850 | 38900 | 38900 | 38850 | 852 |
| 419 | 20230802 | 115300 | 20921302750 | 38900 | 38900 | 38900 | 38850 | 313 |
| 420 | 20230802 | 115200 | 20909134150 | 38900 | 38950 | 38950 | 38850 | 623 |
| 421 | 20230802 | 115100 | 20884899900 | 38900 | 38900 | 38950 | 38900 | 1726 |
| 422 | 20230802 | 115000 | 20817730100 | 38950 | 38900 | 38950 | 38850 | 958 |
| 423 | 20230802 | 114900 | 20780458250 | 38900 | 38850 | 38900 | 38850 | 1241 |
| 424 | 20230802 | 114800 | 20732209600 | 38850 | 38850 | 38900 | 38850 | 1198 |
| 425 | 20230802 | 114700 | 20685645650 | 38850 | 38900 | 38900 | 38850 | 858 |
| 426 | 20230802 | 114600 | 20652280700 | 38850 | 38900 | 38950 | 38850 | 264 |
| 427 | 20230802 | 114500 | 20642018000 | 38900 | 38900 | 38950 | 38900 | 2028 |
| 428 | 20230802 | 114400 | 20563104450 | 38950 | 38950 | 38950 | 38900 | 466 |
| 429 | 20230802 | 114300 | 20544972900 | 38900 | 38950 | 38950 | 38900 | 802 |
| 430 | 20230802 | 114200 | 20513772450 | 38950 | 38950 | 39000 | 38900 | 846 |
| 431 | 20230802 | 114100 | 20480826250 | 38950 | 38950 | 39000 | 38950 | 1290 |
| 432 | 20230802 | 114000 | 20430572300 | 38950 | 38950 | 39000 | 38950 | 805 |
| 433 | 20230802 | 113900 | 20399206100 | 38950 | 38950 | 39000 | 38950 | 4557 |
| 434 | 20230802 | 113800 | 20221617200 | 38950 | 38900 | 39000 | 38900 | 1421 |
| 435 | 20230802 | 113700 | 20166262150 | 38900 | 38900 | 38950 | 38900 | 846 |
| 436 | 20230802 | 113600 | 20133333850 | 38950 | 38900 | 38950 | 38900 | 911 |
| 437 | 20230802 | 113500 | 20097885250 | 38950 | 38900 | 38950 | 38900 | 644 |
| 438 | 20230802 | 113400 | 20072822850 | 38950 | 38900 | 38950 | 38850 | 6775 |
| 439 | 20230802 | 113300 | 19809445200 | 38950 | 38950 | 38950 | 38900 | 1444 |
| 440 | 20230802 | 113200 | 19753263800 | 38900 | 38850 | 38900 | 38850 | 2584 |
| 441 | 20230802 | 113100 | 19652803100 | 38900 | 38950 | 38950 | 38850 | 2445 |
| 442 | 20230802 | 113000 | 19557695100 | 38950 | 38900 | 38950 | 38900 | 1922 |
| 443 | 20230802 | 112900 | 19482895600 | 38900 | 38900 | 38950 | 38900 | 2310 |
| 444 | 20230802 | 112800 | 19393018150 | 38950 | 38900 | 38950 | 38900 | 1114 |
| 445 | 20230802 | 112700 | 19349651550 | 38950 | 38950 | 38950 | 38900 | 3023 |
| 446 | 20230802 | 112600 | 19231962200 | 39000 | 38950 | 39000 | 38950 | 2391 |
| 447 | 20230802 | 112500 | 19138820100 | 39000 | 38950 | 39000 | 38950 | 824 |
| 448 | 20230802 | 112400 | 19106708300 | 38950 | 39000 | 39000 | 38950 | 541 |
| 449 | 20230802 | 112300 | 19085633850 | 38950 | 38950 | 39000 | 38950 | 517 |
| 450 | 20230802 | 112200 | 19065491400 | 38950 | 39000 | 39050 | 38900 | 4622 |
| 451 | 20230802 | 112100 | 18885331350 | 39000 | 39000 | 39050 | 39000 | 684 |
| 452 | 20230802 | 112000 | 18858647500 | 39000 | 39000 | 39050 | 39000 | 514 |
| 453 | 20230802 | 111900 | 18838595050 | 39000 | 39050 | 39050 | 39000 | 776 |
| 454 | 20230802 | 111800 | 18808326250 | 39000 | 39050 | 39050 | 38900 | 7463 |
| 455 | 20230802 | 111700 | 18517442700 | 39050 | 39000 | 39050 | 39000 | 901 |
| 456 | 20230802 | 111600 | 18482300100 | 39000 | 39000 | 39050 | 39000 | 3439 |
| 457 | 20230802 | 111500 | 18348172800 | 39000 | 39150 | 39150 | 39000 | 9367 |
| 458 | 20230802 | 111400 | 17982271700 | 39100 | 39150 | 39150 | 39100 | 462 |
| 459 | 20230802 | 111300 | 17964199250 | 39150 | 39150 | 39200 | 39100 | 2110 |
| 460 | 20230802 | 111200 | 17881600450 | 39150 | 39200 | 39200 | 39150 | 516 |
| 461 | 20230802 | 111100 | 17861384050 | 39150 | 39150 | 39200 | 39150 | 1100 |
| 462 | 20230802 | 111000 | 17818306550 | 39200 | 39200 | 39200 | 39150 | 538 |
| 463 | 20230802 | 110900 | 17797220800 | 39150 | 39200 | 39200 | 39150 | 433 |
| 464 | 20230802 | 110800 | 17780261500 | 39200 | 39150 | 39200 | 39150 | 374 |
| 465 | 20230802 | 110700 | 17765611000 | 39200 | 39200 | 39200 | 39150 | 506 |
| 466 | 20230802 | 110600 | 17745791500 | 39150 | 39150 | 39200 | 39100 | 1174 |
| 467 | 20230802 | 110500 | 17699824350 | 39200 | 39050 | 39200 | 39050 | 3971 |
| 468 | 20230802 | 110400 | 17544425650 | 39050 | 39100 | 39100 | 39050 | 922 |
| 469 | 20230802 | 110300 | 17508386300 | 39050 | 39050 | 39100 | 39050 | 413 |
| 470 | 20230802 | 110200 | 17492247650 | 39100 | 39100 | 39150 | 39050 | 614 |
| 471 | 20230802 | 110100 | 17468239050 | 39050 | 39050 | 39150 | 39050 | 1165 |
| 472 | 20230802 | 110000 | 17422688750 | 39050 | 39050 | 39100 | 38950 | 3517 |
| 473 | 20230802 | 105900 | 17285453400 | 39050 | 39000 | 39050 | 38950 | 2614 |
| 474 | 20230802 | 105800 | 17183489650 | 39000 | 39000 | 39050 | 38950 | 1461 |
| 475 | 20230802 | 105700 | 17126529350 | 38950 | 38950 | 39050 | 38950 | 4250 |
| 476 | 20230802 | 105600 | 16960831300 | 38950 | 38950 | 39050 | 38950 | 2922 |
| 477 | 20230802 | 105500 | 16846893600 | 38950 | 39050 | 39100 | 38950 | 7737 |
| 478 | 20230802 | 105400 | 16545014200 | 39100 | 39100 | 39150 | 39100 | 1257 |
| 479 | 20230802 | 105300 | 16495859500 | 39150 | 39050 | 39150 | 39050 | 2336 |
| 480 | 20230802 | 105200 | 16404513400 | 39050 | 39050 | 39100 | 39050 | 764 |
| 481 | 20230802 | 105100 | 16374658100 | 39050 | 39000 | 39100 | 39000 | 2506 |
| 482 | 20230802 | 105000 | 16276835900 | 39000 | 39150 | 39150 | 39000 | 7851 |
| 483 | 20230802 | 104900 | 15970313400 | 39100 | 39100 | 39150 | 39100 | 2642 |
| 484 | 20230802 | 104800 | 15866989450 | 39100 | 39200 | 39200 | 39000 | 17295 |
| 485 | 20230802 | 104700 | 15191064350 | 39150 | 39150 | 39200 | 39150 | 1675 |
| 486 | 20230802 | 104600 | 15125481950 | 39200 | 39250 | 39250 | 39150 | 1457 |
| 487 | 20230802 | 104500 | 15068368050 | 39250 | 39250 | 39250 | 39200 | 1467 |
| 488 | 20230802 | 104400 | 15010845200 | 39200 | 39250 | 39250 | 39200 | 819 |
| 489 | 20230802 | 104300 | 14978716350 | 39250 | 39150 | 39250 | 39150 | 654 |
| 490 | 20230802 | 104200 | 14953090550 | 39200 | 39200 | 39200 | 39150 | 936 |
| 491 | 20230802 | 104100 | 14916409600 | 39200 | 39200 | 39250 | 39150 | 3224 |
| 492 | 20230802 | 104000 | 14790110000 | 39200 | 39200 | 39250 | 39200 | 1387 |
| 493 | 20230802 | 103900 | 14735736950 | 39200 | 39200 | 39250 | 39200 | 1504 |
| 494 | 20230802 | 103800 | 14676756750 | 39250 | 39350 | 39350 | 39200 | 5371 |
| 495 | 20230802 | 103700 | 14465767150 | 39300 | 39350 | 39350 | 39300 | 619 |
| 496 | 20230802 | 103600 | 14441419950 | 39350 | 39400 | 39450 | 39350 | 5187 |
| 497 | 20230802 | 103500 | 14237200950 | 39450 | 39400 | 39450 | 39400 | 1238 |
| 498 | 20230802 | 103400 | 14188390000 | 39400 | 39450 | 39450 | 39400 | 1637 |
| 499 | 20230802 | 103300 | 14123857700 | 39450 | 39450 | 39500 | 39400 | 3994 |
| 500 | 20230802 | 103200 | 13966300000 | 39500 | 39450 | 39500 | 39450 | 1340 |
| 501 | 20230802 | 103100 | 13913400450 | 39450 | 39500 | 39550 | 39450 | 3155 |
| 502 | 20230802 | 103000 | 13788779100 | 39500 | 39500 | 39550 | 39450 | 2652 |
| 503 | 20230802 | 102900 | 13684023550 | 39500 | 39550 | 39550 | 39450 | 1620 |
| 504 | 20230802 | 102800 | 13620008200 | 39500 | 39500 | 39600 | 39450 | 1449 |
| 505 | 20230802 | 102700 | 13562720550 | 39450 | 39500 | 39600 | 39450 | 8425 |
| 506 | 20230802 | 102600 | 13229421750 | 39500 | 39550 | 39550 | 39450 | 4232 |
| 507 | 20230802 | 102500 | 13062239850 | 39550 | 39550 | 39550 | 39500 | 1417 |
| 508 | 20230802 | 102400 | 13006228300 | 39550 | 39500 | 39550 | 39500 | 1965 |
| 509 | 20230802 | 102300 | 12928544400 | 39500 | 39500 | 39500 | 39450 | 1689 |
| 510 | 20230802 | 102200 | 12861837000 | 39500 | 39450 | 39500 | 39450 | 1016 |
| 511 | 20230802 | 102100 | 12821709350 | 39500 | 39500 | 39550 | 39450 | 3751 |
| 512 | 20230802 | 102000 | 12673566250 | 39500 | 39500 | 39500 | 39450 | 3069 |
| 513 | 20230802 | 101900 | 12552358850 | 39500 | 39500 | 39500 | 39450 | 821 |
| 514 | 20230802 | 101800 | 12519940100 | 39450 | 39500 | 39550 | 39450 | 1709 |
| 515 | 20230802 | 101700 | 12452466300 | 39500 | 39550 | 39550 | 39450 | 1637 |
| 516 | 20230802 | 101600 | 12387793950 | 39550 | 39500 | 39550 | 39450 | 2463 |
| 517 | 20230802 | 101500 | 12290487850 | 39550 | 39500 | 39550 | 39450 | 2815 |
| 518 | 20230802 | 101400 | 12179206250 | 39500 | 39550 | 39550 | 39450 | 1493 |
| 519 | 20230802 | 101300 | 12120226550 | 39500 | 39450 | 39600 | 39450 | 13668 |
| 520 | 20230802 | 101200 | 11580162950 | 39400 | 39450 | 39450 | 39400 | 712 |
| 521 | 20230802 | 101100 | 11552083250 | 39450 | 39500 | 39500 | 39400 | 1608 |
| 522 | 20230802 | 101000 | 11488644800 | 39500 | 39500 | 39500 | 39450 | 1678 |
| 523 | 20230802 | 100900 | 11422404600 | 39450 | 39400 | 39500 | 39350 | 5708 |
| 524 | 20230802 | 100800 | 11197404650 | 39350 | 39350 | 39400 | 39350 | 1524 |
| 525 | 20230802 | 100700 | 11137418900 | 39400 | 39400 | 39400 | 39350 | 1351 |
| 526 | 20230802 | 100600 | 11084237350 | 39400 | 39400 | 39400 | 39350 | 1208 |
| 527 | 20230802 | 100500 | 11036669650 | 39350 | 39350 | 39400 | 39350 | 515 |
| 528 | 20230802 | 100400 | 11016382650 | 39400 | 39400 | 39400 | 39350 | 1140 |
| 529 | 20230802 | 100300 | 10971467750 | 39400 | 39300 | 39400 | 39250 | 3113 |
| 530 | 20230802 | 100200 | 10849063000 | 39250 | 39250 | 39300 | 39250 | 1105 |
| 531 | 20230802 | 100100 | 10805688250 | 39250 | 39250 | 39300 | 39250 | 200 |
| 532 | 20230802 | 100000 | 10797830150 | 39250 | 39250 | 39300 | 39250 | 721 |
| 533 | 20230802 | 095900 | 10769518350 | 39250 | 39400 | 39400 | 39250 | 2595 |
| 534 | 20230802 | 095800 | 10667480400 | 39400 | 39400 | 39400 | 39350 | 1482 |
| 535 | 20230802 | 095700 | 10609125450 | 39450 | 39500 | 39500 | 39350 | 8511 |
| 536 | 20230802 | 095600 | 10273186450 | 39550 | 39550 | 39600 | 39500 | 9898 |
| 537 | 20230802 | 095500 | 9881876700 | 39600 | 39500 | 39600 | 39450 | 9370 |
| 538 | 20230802 | 095400 | 9511561350 | 39500 | 39450 | 39500 | 39450 | 5113 |
| 539 | 20230802 | 095300 | 9309771500 | 39450 | 39400 | 39450 | 39300 | 9649 |
| 540 | 20230802 | 095200 | 8929602050 | 39350 | 39400 | 39400 | 39300 | 2632 |
| 541 | 20230802 | 095100 | 8826023450 | 39400 | 39350 | 39400 | 39300 | 3177 |
| 542 | 20230802 | 095000 | 8700999600 | 39350 | 39200 | 39350 | 39200 | 6335 |
| 543 | 20230802 | 094900 | 8452306700 | 39250 | 39200 | 39250 | 39150 | 1155 |
| 544 | 20230802 | 094800 | 8407024800 | 39200 | 39200 | 39200 | 39150 | 219 |
| 545 | 20230802 | 094700 | 8398443400 | 39200 | 39150 | 39250 | 39150 | 306 |
| 546 | 20230802 | 094600 | 8386445500 | 39250 | 39200 | 39250 | 39100 | 3124 |
| 547 | 20230802 | 094500 | 8264085400 | 39200 | 39250 | 39250 | 39150 | 2582 |
| 548 | 20230802 | 094400 | 8162909100 | 39250 | 39200 | 39250 | 39200 | 790 |
| 549 | 20230802 | 094300 | 8131920350 | 39250 | 39150 | 39250 | 39150 | 2646 |
| 550 | 20230802 | 094200 | 8028178400 | 39200 | 39250 | 39250 | 39150 | 3414 |
| 551 | 20230802 | 094100 | 7894278250 | 39200 | 39250 | 39300 | 39200 | 1445 |
| 552 | 20230802 | 094000 | 7837588050 | 39250 | 39150 | 39300 | 39150 | 1529 |
| 553 | 20230802 | 093900 | 7777639450 | 39150 | 39350 | 39350 | 39150 | 2794 |
| 554 | 20230802 | 093800 | 7668013050 | 39350 | 39450 | 39450 | 39300 | 3963 |
| 555 | 20230802 | 093700 | 7512052200 | 39450 | 39450 | 39450 | 39400 | 2488 |
| 556 | 20230802 | 093600 | 7413949300 | 39450 | 39400 | 39450 | 39350 | 4509 |
| 557 | 20230802 | 093500 | 7236237950 | 39400 | 39350 | 39400 | 39350 | 1309 |
| 558 | 20230802 | 093400 | 7184682500 | 39350 | 39450 | 39450 | 39300 | 8564 |
| 559 | 20230802 | 093300 | 6847315950 | 39450 | 39350 | 39450 | 39350 | 4522 |
| 560 | 20230802 | 093200 | 6669147350 | 39400 | 39300 | 39400 | 39250 | 6170 |
| 561 | 20230802 | 093100 | 6426412950 | 39300 | 39050 | 39300 | 39000 | 12916 |
| 562 | 20230802 | 093000 | 5920814900 | 39000 | 39000 | 39050 | 38900 | 2020 |
| 563 | 20230802 | 092900 | 5842044400 | 39000 | 38900 | 39000 | 38900 | 990 |
| 564 | 20230802 | 092800 | 5803489900 | 38950 | 38950 | 39000 | 38900 | 905 |
| 565 | 20230802 | 092700 | 5768238650 | 38950 | 38950 | 39000 | 38900 | 1134 |
| 566 | 20230802 | 092600 | 5724076550 | 39000 | 38850 | 39000 | 38850 | 5261 |
| 567 | 20230802 | 092500 | 5519306500 | 38850 | 38850 | 38900 | 38850 | 919 |
| 568 | 20230802 | 092400 | 5483575050 | 38900 | 38900 | 38950 | 38850 | 2526 |
| 569 | 20230802 | 092300 | 5385403750 | 38950 | 38900 | 39000 | 38900 | 909 |
| 570 | 20230802 | 092200 | 5350023250 | 39000 | 38850 | 39000 | 38850 | 3192 |
| 571 | 20230802 | 092100 | 5225780850 | 38900 | 38850 | 38900 | 38800 | 1162 |
| 572 | 20230802 | 092000 | 5180635000 | 38850 | 38800 | 38900 | 38800 | 1881 |
| 573 | 20230802 | 091900 | 5107565950 | 38800 | 38750 | 38850 | 38750 | 1462 |
| 574 | 20230802 | 091800 | 5050841350 | 38750 | 38750 | 38850 | 38750 | 3741 |
| 575 | 20230802 | 091700 | 4905762300 | 38800 | 38950 | 38950 | 38750 | 6854 |
| 576 | 20230802 | 091600 | 4639436700 | 38950 | 39000 | 39050 | 38900 | 4596 |
| 577 | 20230802 | 091500 | 4460240000 | 39000 | 39000 | 39050 | 38950 | 2930 |
| 578 | 20230802 | 091400 | 4345929600 | 39000 | 38900 | 39050 | 38900 | 4540 |
| 579 | 20230802 | 091300 | 4168946950 | 38900 | 38850 | 38950 | 38850 | 1506 |
| 580 | 20230802 | 091200 | 4110392200 | 38850 | 38850 | 38900 | 38800 | 2424 |
| 581 | 20230802 | 091100 | 4016185800 | 38900 | 38850 | 38950 | 38850 | 1965 |
| 582 | 20230802 | 091000 | 3939791000 | 38850 | 38700 | 38900 | 38700 | 4843 |
| 583 | 20230802 | 090900 | 3751916250 | 38700 | 38750 | 38750 | 38700 | 2651 |
| 584 | 20230802 | 090800 | 3649299450 | 38700 | 38700 | 38750 | 38650 | 5104 |
| 585 | 20230802 | 090700 | 3451680900 | 38700 | 38700 | 38750 | 38650 | 5367 |
| 586 | 20230802 | 090600 | 3243967000 | 38700 | 38800 | 38850 | 38650 | 8678 |
| 587 | 20230802 | 090500 | 2908007500 | 38800 | 39000 | 39000 | 38800 | 10706 |
| 588 | 20230802 | 090400 | 2491337300 | 39000 | 38850 | 39000 | 38850 | 3925 |
| 589 | 20230802 | 090300 | 2338574650 | 38900 | 38900 | 38900 | 38750 | 6167 |
| 590 | 20230802 | 090200 | 2099026350 | 38900 | 38500 | 38900 | 38500 | 11917 |
| 591 | 20230802 | 090100 | 1638112950 | 38550 | 38850 | 38900 | 38500 | 9833 |
| 592 | 20230802 | 090000 | 1258689500 | 38800 | 39100 | 39150 | 38600 | 31216 |