31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 3 | 20230801 | 184200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20230801 | 184100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20230801 | 184000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20230801 | 183900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20230801 | 183800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20230801 | 183700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20230801 | 183600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20230801 | 183500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20230801 | 183400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20230801 | 183300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20230801 | 183200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20230801 | 183100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20230801 | 183000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20230801 | 182900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20230801 | 182800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20230801 | 182700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20230801 | 182600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20230801 | 182500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20230801 | 182400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20230801 | 182300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20230801 | 182200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20230801 | 182100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20230801 | 182000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20230801 | 181900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20230801 | 181800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20230801 | 181700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20230801 | 181600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20230801 | 181500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20230801 | 181400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20230801 | 181300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 33 | 20230801 | 181200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20230801 | 181100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20230801 | 181000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20230801 | 180900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20230801 | 180800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20230801 | 180700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20230801 | 180600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20230801 | 180500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20230801 | 180400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20230801 | 180300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20230801 | 180200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20230801 | 180100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20230801 | 180000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20230801 | 175900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20230801 | 175800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20230801 | 175700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20230801 | 175600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20230801 | 175500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20230801 | 175400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20230801 | 175300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20230801 | 175200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20230801 | 175100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20230801 | 175000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20230801 | 174900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20230801 | 174800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20230801 | 174700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20230801 | 174600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20230801 | 174500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20230801 | 174400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20230801 | 174300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 63 | 20230801 | 174200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20230801 | 174100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20230801 | 174000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20230801 | 173900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20230801 | 173800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20230801 | 173700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20230801 | 173600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20230801 | 173500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20230801 | 173400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20230801 | 173300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20230801 | 173200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20230801 | 173100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20230801 | 173000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20230801 | 172900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20230801 | 172800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20230801 | 172700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20230801 | 172600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20230801 | 172500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20230801 | 172400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20230801 | 172300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20230801 | 172200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20230801 | 172100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20230801 | 172000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20230801 | 171900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20230801 | 171800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20230801 | 171700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20230801 | 171600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20230801 | 171500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20230801 | 171400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20230801 | 171300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 93 | 20230801 | 171200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20230801 | 171100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20230801 | 171000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20230801 | 170900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20230801 | 170800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20230801 | 170700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20230801 | 170600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20230801 | 170500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20230801 | 170400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20230801 | 170300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20230801 | 170200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20230801 | 170100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20230801 | 170000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20230801 | 165900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20230801 | 165800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20230801 | 165700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20230801 | 165600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20230801 | 165500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20230801 | 165400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20230801 | 165300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20230801 | 165200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20230801 | 165100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20230801 | 165000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20230801 | 164900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20230801 | 164800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20230801 | 164700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20230801 | 164600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20230801 | 164500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20230801 | 164400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20230801 | 164300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 123 | 20230801 | 164200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20230801 | 164100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20230801 | 164000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20230801 | 163900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20230801 | 163800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20230801 | 163700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20230801 | 163600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20230801 | 163500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20230801 | 163400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20230801 | 163300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20230801 | 163200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20230801 | 163100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20230801 | 163000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20230801 | 162900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20230801 | 162800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20230801 | 162700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20230801 | 162600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20230801 | 162500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20230801 | 162400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20230801 | 162300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20230801 | 162200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20230801 | 162100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20230801 | 162000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20230801 | 161900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20230801 | 161800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20230801 | 161700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20230801 | 161600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20230801 | 161500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20230801 | 161400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20230801 | 161300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 153 | 20230801 | 161200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20230801 | 161100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20230801 | 161000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20230801 | 160900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20230801 | 160800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20230801 | 160700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20230801 | 160600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20230801 | 160500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20230801 | 160400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20230801 | 160300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20230801 | 160200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20230801 | 160100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20230801 | 160000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20230801 | 155900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20230801 | 155800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20230801 | 155700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20230801 | 155600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20230801 | 155500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20230801 | 155400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20230801 | 155300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20230801 | 155200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20230801 | 155100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20230801 | 155000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20230801 | 154900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20230801 | 154800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20230801 | 154700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20230801 | 154600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20230801 | 154500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20230801 | 154400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20230801 | 154300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 183 | 20230801 | 154200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20230801 | 154100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20230801 | 154000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20230801 | 153900 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20230801 | 153800 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20230801 | 153700 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20230801 | 153600 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20230801 | 153500 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20230801 | 153400 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20230801 | 153300 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20230801 | 153200 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20230801 | 153100 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20230801 | 153000 | 5246620150 | 37400 | 37400 | 37400 | 37400 | 3714 |
| 196 | 20230801 | 152900 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20230801 | 152800 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20230801 | 152700 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20230801 | 152600 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20230801 | 152500 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20230801 | 152400 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20230801 | 152300 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20230801 | 152200 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20230801 | 152100 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20230801 | 152000 | 5107716550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20230801 | 151900 | 5107716550 | 37400 | 37350 | 37450 | 37350 | 433 |
| 207 | 20230801 | 151800 | 5091526950 | 37350 | 37400 | 37400 | 37350 | 71 |
| 208 | 20230801 | 151700 | 5088874450 | 37400 | 37300 | 37400 | 37300 | 363 |
| 209 | 20230801 | 151600 | 5075317000 | 37300 | 37300 | 37350 | 37250 | 476 |
| 210 | 20230801 | 151500 | 5057563050 | 37300 | 37250 | 37350 | 37250 | 358 |
| 211 | 20230801 | 151400 | 5044208250 | 37350 | 37300 | 37350 | 37250 | 744 |
| 212 | 20230801 | 151300 | 5016468100 | 37300 | 37200 | 37300 | 37200 | 300 |
| 213 | 20230801 | 151200 | 5005291350 | 37250 | 37200 | 37250 | 37200 | 102 |
| 214 | 20230801 | 151100 | 5001496050 | 37250 | 37200 | 37250 | 37150 | 380 |
| 215 | 20230801 | 151000 | 4987364550 | 37200 | 37150 | 37200 | 37150 | 161 |
| 216 | 20230801 | 150900 | 4981380600 | 37150 | 37250 | 37250 | 37150 | 211 |
| 217 | 20230801 | 150800 | 4973531800 | 37250 | 37200 | 37250 | 37150 | 66 |
| 218 | 20230801 | 150700 | 4971075450 | 37200 | 37250 | 37250 | 37150 | 372 |
| 219 | 20230801 | 150600 | 4957234800 | 37200 | 37200 | 37250 | 37200 | 176 |
| 220 | 20230801 | 150500 | 4950680050 | 37200 | 37300 | 37300 | 37150 | 423 |
| 221 | 20230801 | 150400 | 4934923650 | 37250 | 37250 | 37250 | 37200 | 282 |
| 222 | 20230801 | 150300 | 4924420000 | 37200 | 37150 | 37200 | 37150 | 414 |
| 223 | 20230801 | 150200 | 4909025150 | 37200 | 37200 | 37200 | 37150 | 101 |
| 224 | 20230801 | 150100 | 4905268850 | 37200 | 37100 | 37200 | 37100 | 166 |
| 225 | 20230801 | 150000 | 4899103050 | 37100 | 37100 | 37150 | 37050 | 253 |
| 226 | 20230801 | 145900 | 4889716150 | 37100 | 37100 | 37150 | 37100 | 138 |
| 227 | 20230801 | 145800 | 4884592650 | 37150 | 37100 | 37150 | 37050 | 396 |
| 228 | 20230801 | 145700 | 4869909550 | 37150 | 37100 | 37150 | 37050 | 107 |
| 229 | 20230801 | 145600 | 4865937400 | 37100 | 37150 | 37200 | 37050 | 710 |
| 230 | 20230801 | 145500 | 4839589250 | 37100 | 37150 | 37200 | 37100 | 421 |
| 231 | 20230801 | 145400 | 4823953650 | 37150 | 37200 | 37250 | 37100 | 238 |
| 232 | 20230801 | 145300 | 4815107900 | 37250 | 37150 | 37250 | 37150 | 367 |
| 233 | 20230801 | 145200 | 4801468500 | 37150 | 37150 | 37250 | 37150 | 300 |
| 234 | 20230801 | 145100 | 4790317750 | 37150 | 37150 | 37200 | 37150 | 134 |
| 235 | 20230801 | 145000 | 4785333950 | 37150 | 37200 | 37250 | 37150 | 260 |
| 236 | 20230801 | 144900 | 4775669050 | 37150 | 37200 | 37250 | 37100 | 297 |
| 237 | 20230801 | 144800 | 4764633400 | 37100 | 37200 | 37250 | 37100 | 345 |
| 238 | 20230801 | 144700 | 4751811100 | 37150 | 37250 | 37250 | 37150 | 361 |
| 239 | 20230801 | 144600 | 4738377700 | 37250 | 37200 | 37250 | 37200 | 449 |
| 240 | 20230801 | 144500 | 4721666350 | 37200 | 37200 | 37250 | 37200 | 399 |
| 241 | 20230801 | 144400 | 4706819100 | 37250 | 37200 | 37250 | 37200 | 281 |
| 242 | 20230801 | 144300 | 4696356400 | 37250 | 37150 | 37250 | 37150 | 362 |
| 243 | 20230801 | 144200 | 4682882450 | 37250 | 37250 | 37250 | 37150 | 163 |
| 244 | 20230801 | 144100 | 4676818350 | 37200 | 37150 | 37200 | 37100 | 1135 |
| 245 | 20230801 | 144000 | 4634614650 | 37150 | 37100 | 37200 | 37050 | 481 |
| 246 | 20230801 | 143900 | 4616754300 | 37100 | 37100 | 37150 | 37050 | 237 |
| 247 | 20230801 | 143800 | 4607961700 | 37100 | 37100 | 37200 | 37050 | 529 |
| 248 | 20230801 | 143700 | 4588322600 | 37100 | 37100 | 37150 | 37050 | 218 |
| 249 | 20230801 | 143600 | 4580236250 | 37100 | 37100 | 37150 | 37050 | 258 |
| 250 | 20230801 | 143500 | 4570672600 | 37150 | 37100 | 37150 | 37050 | 348 |
| 251 | 20230801 | 143400 | 4557759950 | 37100 | 37000 | 37100 | 37000 | 526 |
| 252 | 20230801 | 143300 | 4538275450 | 37000 | 37050 | 37100 | 37000 | 128 |
| 253 | 20230801 | 143200 | 4533533800 | 37000 | 37100 | 37100 | 37000 | 189 |
| 254 | 20230801 | 143100 | 4526528300 | 37100 | 37050 | 37100 | 37000 | 338 |
| 255 | 20230801 | 143000 | 4514017450 | 37050 | 37100 | 37100 | 37000 | 492 |
| 256 | 20230801 | 142900 | 4495795500 | 37000 | 37050 | 37100 | 37000 | 427 |
| 257 | 20230801 | 142800 | 4479988600 | 37050 | 37100 | 37150 | 37000 | 197 |
| 258 | 20230801 | 142700 | 4472682100 | 37100 | 37050 | 37100 | 37000 | 447 |
| 259 | 20230801 | 142600 | 4456115250 | 37000 | 37000 | 37150 | 37000 | 386 |
| 260 | 20230801 | 142500 | 4441803650 | 37050 | 37100 | 37100 | 37000 | 100 |
| 261 | 20230801 | 142400 | 4438098150 | 37100 | 37000 | 37100 | 37000 | 433 |
| 262 | 20230801 | 142300 | 4422052250 | 37000 | 37050 | 37100 | 36950 | 196 |
| 263 | 20230801 | 142200 | 4414793550 | 37050 | 37100 | 37100 | 37000 | 195 |
| 264 | 20230801 | 142100 | 4407568750 | 37100 | 37000 | 37100 | 36950 | 191 |
| 265 | 20230801 | 142000 | 4400498250 | 37050 | 37050 | 37100 | 37000 | 117 |
| 266 | 20230801 | 141900 | 4396164400 | 37050 | 37000 | 37150 | 36950 | 572 |
| 267 | 20230801 | 141800 | 4374960600 | 37050 | 37050 | 37100 | 37000 | 224 |
| 268 | 20230801 | 141700 | 4366661250 | 37050 | 37050 | 37100 | 37000 | 178 |
| 269 | 20230801 | 141600 | 4360066600 | 37100 | 37000 | 37100 | 37000 | 259 |
| 270 | 20230801 | 141500 | 4350472400 | 37000 | 37050 | 37050 | 36950 | 282 |
| 271 | 20230801 | 141400 | 4340045200 | 36950 | 37000 | 37050 | 36950 | 213 |
| 272 | 20230801 | 141300 | 4332168300 | 37000 | 37000 | 37050 | 36950 | 229 |
| 273 | 20230801 | 141200 | 4323694400 | 37050 | 37000 | 37050 | 37000 | 184 |
| 274 | 20230801 | 141100 | 4316881350 | 37050 | 37050 | 37050 | 37000 | 75 |
| 275 | 20230801 | 141000 | 4314103550 | 37100 | 37050 | 37100 | 37000 | 196 |
| 276 | 20230801 | 140900 | 4306839900 | 37050 | 37050 | 37100 | 37000 | 180 |
| 277 | 20230801 | 140800 | 4300175050 | 37050 | 37050 | 37150 | 37050 | 296 |
| 278 | 20230801 | 140700 | 4289203950 | 37050 | 37050 | 37100 | 37000 | 143 |
| 279 | 20230801 | 140600 | 4283906900 | 37050 | 37150 | 37150 | 37000 | 212 |
| 280 | 20230801 | 140500 | 4276052150 | 37150 | 37150 | 37150 | 37050 | 137 |
| 281 | 20230801 | 140400 | 4270970450 | 37100 | 37100 | 37100 | 37050 | 218 |
| 282 | 20230801 | 140300 | 4262887950 | 37150 | 37050 | 37150 | 37000 | 281 |
| 283 | 20230801 | 140200 | 4252470050 | 37050 | 37000 | 37100 | 37000 | 174 |
| 284 | 20230801 | 140100 | 4246025050 | 37000 | 37050 | 37050 | 37000 | 159 |
| 285 | 20230801 | 140000 | 4240140500 | 37050 | 36950 | 37050 | 36950 | 140 |
| 286 | 20230801 | 135900 | 4234958550 | 36950 | 37050 | 37050 | 36950 | 274 |
| 287 | 20230801 | 135800 | 4224828650 | 37000 | 37050 | 37050 | 36950 | 92 |
| 288 | 20230801 | 135700 | 4221424700 | 37050 | 37100 | 37100 | 36950 | 471 |
| 289 | 20230801 | 135600 | 4203967050 | 37050 | 37050 | 37100 | 37000 | 186 |
| 290 | 20230801 | 135500 | 4197079900 | 37050 | 37050 | 37050 | 37000 | 146 |
| 291 | 20230801 | 135400 | 4191671850 | 37000 | 36950 | 37050 | 36950 | 430 |
| 292 | 20230801 | 135300 | 4175749700 | 36950 | 37000 | 37000 | 36900 | 154 |
| 293 | 20230801 | 135200 | 4170060700 | 36950 | 36950 | 37000 | 36950 | 126 |
| 294 | 20230801 | 135100 | 4165403400 | 36900 | 37000 | 37000 | 36900 | 141 |
| 295 | 20230801 | 135000 | 4160192300 | 37000 | 36950 | 37000 | 36950 | 203 |
| 296 | 20230801 | 134900 | 4152688300 | 36950 | 36950 | 37000 | 36900 | 155 |
| 297 | 20230801 | 134800 | 4146959800 | 36950 | 37000 | 37000 | 36900 | 432 |
| 298 | 20230801 | 134700 | 4131010900 | 36950 | 36950 | 37000 | 36950 | 102 |
| 299 | 20230801 | 134600 | 4127239850 | 36900 | 36950 | 37000 | 36900 | 283 |
| 300 | 20230801 | 134500 | 4116789050 | 36950 | 37000 | 37000 | 36900 | 203 |
| 301 | 20230801 | 134400 | 4109291450 | 37050 | 36950 | 37050 | 36950 | 226 |
| 302 | 20230801 | 134300 | 4100928150 | 36950 | 36950 | 37050 | 36950 | 339 |
| 303 | 20230801 | 134200 | 4088393300 | 36950 | 36950 | 36950 | 36900 | 337 |
| 304 | 20230801 | 134100 | 4075947500 | 36950 | 36950 | 37000 | 36900 | 319 |
| 305 | 20230801 | 134000 | 4064165100 | 36950 | 36950 | 36950 | 36900 | 201 |
| 306 | 20230801 | 133900 | 4056740200 | 36950 | 36900 | 36950 | 36900 | 397 |
| 307 | 20230801 | 133800 | 4042082950 | 36950 | 36950 | 37000 | 36900 | 175 |
| 308 | 20230801 | 133700 | 4035620500 | 36950 | 36950 | 36950 | 36850 | 1172 |
| 309 | 20230801 | 133600 | 3992375600 | 36950 | 36950 | 36950 | 36900 | 300 |
| 310 | 20230801 | 133500 | 3981296600 | 36950 | 36950 | 36950 | 36900 | 153 |
| 311 | 20230801 | 133400 | 3975646700 | 36950 | 36950 | 37050 | 36900 | 283 |
| 312 | 20230801 | 133300 | 3965182550 | 36950 | 36900 | 36950 | 36900 | 233 |
| 313 | 20230801 | 133200 | 3956583550 | 37000 | 36900 | 37000 | 36900 | 276 |
| 314 | 20230801 | 133100 | 3946394950 | 36900 | 36950 | 36950 | 36900 | 67 |
| 315 | 20230801 | 133000 | 3943921100 | 36950 | 36950 | 37000 | 36900 | 241 |
| 316 | 20230801 | 132900 | 3935015750 | 37000 | 37000 | 37050 | 37000 | 192 |
| 317 | 20230801 | 132800 | 3927909250 | 37000 | 36950 | 37000 | 36950 | 127 |
| 318 | 20230801 | 132700 | 3923214950 | 37000 | 37000 | 37050 | 36950 | 372 |
| 319 | 20230801 | 132600 | 3909450700 | 37000 | 37000 | 37050 | 37000 | 132 |
| 320 | 20230801 | 132500 | 3904564400 | 37000 | 37100 | 37100 | 37000 | 717 |
| 321 | 20230801 | 132400 | 3877999900 | 37100 | 37150 | 37200 | 37050 | 677 |
| 322 | 20230801 | 132300 | 3852884250 | 37150 | 37150 | 37200 | 37150 | 281 |
| 323 | 20230801 | 132200 | 3842443600 | 37150 | 37150 | 37200 | 37150 | 199 |
| 324 | 20230801 | 132100 | 3835048750 | 37150 | 37200 | 37200 | 37150 | 133 |
| 325 | 20230801 | 132000 | 3830107050 | 37200 | 37200 | 37200 | 37150 | 339 |
| 326 | 20230801 | 131900 | 3817511400 | 37150 | 37100 | 37200 | 37100 | 178 |
| 327 | 20230801 | 131800 | 3810904550 | 37100 | 37150 | 37150 | 37100 | 237 |
| 328 | 20230801 | 131700 | 3802106650 | 37150 | 37150 | 37200 | 37100 | 139 |
| 329 | 20230801 | 131600 | 3796943100 | 37100 | 37100 | 37150 | 37100 | 207 |
| 330 | 20230801 | 131500 | 3789258950 | 37100 | 37150 | 37200 | 37100 | 165 |
| 331 | 20230801 | 131400 | 3783128300 | 37150 | 37100 | 37200 | 37100 | 135 |
| 332 | 20230801 | 131300 | 3778112600 | 37100 | 37150 | 37150 | 37100 | 462 |
| 333 | 20230801 | 131200 | 3760959650 | 37150 | 37150 | 37200 | 37150 | 167 |
| 334 | 20230801 | 131100 | 3754755200 | 37200 | 37150 | 37200 | 37150 | 328 |
| 335 | 20230801 | 131000 | 3742568350 | 37150 | 37100 | 37200 | 37100 | 126 |
| 336 | 20230801 | 130900 | 3737887250 | 37100 | 37050 | 37100 | 37050 | 328 |
| 337 | 20230801 | 130800 | 3725730600 | 37050 | 37050 | 37050 | 37050 | 61 |
| 338 | 20230801 | 130700 | 3723470550 | 37150 | 37100 | 37150 | 37000 | 245 |
| 339 | 20230801 | 130600 | 3714386000 | 37100 | 37050 | 37150 | 37050 | 269 |
| 340 | 20230801 | 130500 | 3704406350 | 37100 | 37100 | 37100 | 37050 | 67 |
| 341 | 20230801 | 130400 | 3701921500 | 37050 | 37050 | 37050 | 37050 | 198 |
| 342 | 20230801 | 130300 | 3694585600 | 37050 | 37050 | 37100 | 37050 | 203 |
| 343 | 20230801 | 130200 | 3687062000 | 37050 | 37100 | 37150 | 37050 | 343 |
| 344 | 20230801 | 130100 | 3674334300 | 37100 | 37200 | 37200 | 37100 | 186 |
| 345 | 20230801 | 130000 | 3667424450 | 37150 | 37200 | 37200 | 37150 | 292 |
| 346 | 20230801 | 125900 | 3656575500 | 37200 | 37150 | 37200 | 37150 | 449 |
| 347 | 20230801 | 125800 | 3639875500 | 37150 | 37150 | 37200 | 37150 | 48 |
| 348 | 20230801 | 125700 | 3638090250 | 37150 | 37200 | 37250 | 37150 | 554 |
| 349 | 20230801 | 125600 | 3617499000 | 37250 | 37150 | 37250 | 37150 | 79 |
| 350 | 20230801 | 125500 | 3614560200 | 37200 | 37150 | 37250 | 37150 | 479 |
| 351 | 20230801 | 125400 | 3596739550 | 37150 | 37200 | 37200 | 37150 | 534 |
| 352 | 20230801 | 125300 | 3576886800 | 37150 | 37200 | 37200 | 37150 | 632 |
| 353 | 20230801 | 125200 | 3553398550 | 37200 | 37050 | 37200 | 37050 | 2356 |
| 354 | 20230801 | 125100 | 3465910350 | 37050 | 37100 | 37100 | 37000 | 317 |
| 355 | 20230801 | 125000 | 3454151250 | 37150 | 37100 | 37150 | 37050 | 429 |
| 356 | 20230801 | 124900 | 3438241900 | 37100 | 37050 | 37100 | 37050 | 537 |
| 357 | 20230801 | 124800 | 3418323300 | 37050 | 37100 | 37150 | 37000 | 366 |
| 358 | 20230801 | 124700 | 3404740850 | 37100 | 37100 | 37100 | 37000 | 131 |
| 359 | 20230801 | 124600 | 3399886450 | 37100 | 37100 | 37150 | 37050 | 311 |
| 360 | 20230801 | 124500 | 3388354900 | 37100 | 37100 | 37150 | 37100 | 122 |
| 361 | 20230801 | 124400 | 3383828150 | 37150 | 37050 | 37150 | 37000 | 337 |
| 362 | 20230801 | 124300 | 3371334150 | 37050 | 37050 | 37100 | 36950 | 304 |
| 363 | 20230801 | 124200 | 3360073400 | 37000 | 37000 | 37000 | 36950 | 87 |
| 364 | 20230801 | 124100 | 3356855000 | 37000 | 37050 | 37050 | 37000 | 202 |
| 365 | 20230801 | 124000 | 3349380000 | 37000 | 37050 | 37050 | 36900 | 149 |
| 366 | 20230801 | 123900 | 3343867550 | 37000 | 37050 | 37050 | 36950 | 247 |
| 367 | 20230801 | 123800 | 3334733650 | 37000 | 36900 | 37050 | 36900 | 75 |
| 368 | 20230801 | 123700 | 3331958000 | 36850 | 37000 | 37000 | 36850 | 618 |
| 369 | 20230801 | 123600 | 3309137600 | 37000 | 36950 | 37000 | 36900 | 512 |
| 370 | 20230801 | 123500 | 3290195200 | 36950 | 37050 | 37050 | 36900 | 352 |
| 371 | 20230801 | 123400 | 3277189600 | 37000 | 36950 | 37050 | 36950 | 189 |
| 372 | 20230801 | 123300 | 3270201250 | 37000 | 36900 | 37000 | 36900 | 97 |
| 373 | 20230801 | 123200 | 3266618200 | 36950 | 37050 | 37050 | 36950 | 235 |
| 374 | 20230801 | 123100 | 3257926900 | 37050 | 36950 | 37050 | 36950 | 116 |
| 375 | 20230801 | 123000 | 3253636550 | 36950 | 36900 | 36950 | 36900 | 202 |
| 376 | 20230801 | 122900 | 3246177250 | 36900 | 37050 | 37050 | 36900 | 55 |
| 377 | 20230801 | 122800 | 3244145900 | 36950 | 36950 | 37050 | 36950 | 194 |
| 378 | 20230801 | 122700 | 3236968850 | 36900 | 36950 | 37000 | 36900 | 164 |
| 379 | 20230801 | 122600 | 3230913100 | 36950 | 36950 | 37000 | 36900 | 71 |
| 380 | 20230801 | 122500 | 3228289350 | 36950 | 36950 | 37050 | 36950 | 166 |
| 381 | 20230801 | 122400 | 3222145950 | 36950 | 37050 | 37050 | 36900 | 91 |
| 382 | 20230801 | 122300 | 3218783200 | 36950 | 37000 | 37050 | 36900 | 263 |
| 383 | 20230801 | 122200 | 3209068050 | 37000 | 37000 | 37050 | 37000 | 58 |
| 384 | 20230801 | 122100 | 3206921350 | 37000 | 37050 | 37050 | 36900 | 232 |
| 385 | 20230801 | 122000 | 3198345600 | 37000 | 37000 | 37050 | 37000 | 192 |
| 386 | 20230801 | 121900 | 3191235900 | 37000 | 36950 | 37050 | 36950 | 242 |
| 387 | 20230801 | 121800 | 3182284450 | 36950 | 36950 | 37000 | 36950 | 76 |
| 388 | 20230801 | 121700 | 3179474500 | 36950 | 37000 | 37050 | 36950 | 519 |
| 389 | 20230801 | 121600 | 3160274200 | 37100 | 36850 | 37100 | 36850 | 634 |
| 390 | 20230801 | 121500 | 3136834800 | 36900 | 36900 | 36900 | 36850 | 63 |
| 391 | 20230801 | 121400 | 3134511400 | 36900 | 36900 | 36900 | 36850 | 492 |
| 392 | 20230801 | 121300 | 3116377800 | 36950 | 36900 | 36950 | 36850 | 148 |
| 393 | 20230801 | 121200 | 3110920200 | 36900 | 36900 | 36900 | 36850 | 220 |
| 394 | 20230801 | 121100 | 3102809200 | 36900 | 36900 | 36950 | 36850 | 186 |
| 395 | 20230801 | 121000 | 3095945500 | 36900 | 36950 | 36950 | 36900 | 68 |
| 396 | 20230801 | 120900 | 3093434550 | 37000 | 36900 | 37000 | 36900 | 934 |
| 397 | 20230801 | 120800 | 3058932500 | 36950 | 36900 | 36950 | 36900 | 62 |
| 398 | 20230801 | 120700 | 3056643200 | 36900 | 37000 | 37000 | 36900 | 107 |
| 399 | 20230801 | 120600 | 3052689350 | 37100 | 37050 | 37100 | 36900 | 285 |
| 400 | 20230801 | 120500 | 3042127800 | 37150 | 36900 | 37150 | 36850 | 608 |
| 401 | 20230801 | 120400 | 3019623100 | 36900 | 36850 | 36950 | 36850 | 142 |
| 402 | 20230801 | 120300 | 3014379800 | 36850 | 36850 | 36900 | 36850 | 143 |
| 403 | 20230801 | 120200 | 3009109250 | 36900 | 36900 | 36900 | 36850 | 204 |
| 404 | 20230801 | 120100 | 3001589800 | 36900 | 36900 | 36950 | 36850 | 119 |
| 405 | 20230801 | 120000 | 2997198900 | 36900 | 36900 | 36900 | 36850 | 187 |
| 406 | 20230801 | 115900 | 2990305200 | 36900 | 36850 | 36900 | 36850 | 69 |
| 407 | 20230801 | 115800 | 2987759400 | 36900 | 36900 | 36950 | 36850 | 428 |
| 408 | 20230801 | 115700 | 2971966200 | 36900 | 36950 | 36950 | 36900 | 138 |
| 409 | 20230801 | 115600 | 2966873300 | 36950 | 36950 | 36950 | 36900 | 209 |
| 410 | 20230801 | 115500 | 2959157050 | 36950 | 36900 | 36950 | 36900 | 113 |
| 411 | 20230801 | 115400 | 2954982250 | 36950 | 36950 | 36950 | 36900 | 181 |
| 412 | 20230801 | 115300 | 2948300400 | 37000 | 36950 | 37000 | 36900 | 181 |
| 413 | 20230801 | 115200 | 2941611800 | 36950 | 36950 | 36950 | 36950 | 40 |
| 414 | 20230801 | 115100 | 2940133800 | 36950 | 36950 | 36950 | 36900 | 185 |
| 415 | 20230801 | 115000 | 2933300250 | 36950 | 36950 | 36950 | 36900 | 238 |
| 416 | 20230801 | 114900 | 2924515850 | 36950 | 36900 | 37000 | 36900 | 109 |
| 417 | 20230801 | 114800 | 2920488650 | 36900 | 36950 | 37000 | 36900 | 1123 |
| 418 | 20230801 | 114700 | 2879032950 | 37100 | 37050 | 37100 | 36900 | 198 |
| 419 | 20230801 | 114600 | 2871712050 | 37050 | 37000 | 37100 | 36950 | 525 |
| 420 | 20230801 | 114500 | 2852295150 | 37050 | 36950 | 37100 | 36950 | 99 |
| 421 | 20230801 | 114400 | 2848628150 | 37000 | 36950 | 37050 | 36950 | 624 |
| 422 | 20230801 | 114300 | 2825525100 | 36950 | 37000 | 37050 | 36950 | 221 |
| 423 | 20230801 | 114200 | 2817354150 | 37000 | 36950 | 37000 | 36950 | 144 |
| 424 | 20230801 | 114100 | 2812030800 | 37000 | 37000 | 37000 | 36950 | 100 |
| 425 | 20230801 | 114000 | 2808332400 | 36950 | 37000 | 37000 | 36950 | 186 |
| 426 | 20230801 | 113900 | 2801452500 | 37000 | 37000 | 37000 | 36950 | 200 |
| 427 | 20230801 | 113800 | 2794061250 | 37000 | 37000 | 37000 | 36950 | 290 |
| 428 | 20230801 | 113700 | 2783344200 | 37000 | 37000 | 37050 | 36950 | 209 |
| 429 | 20230801 | 113600 | 2775610050 | 37000 | 37000 | 37050 | 37000 | 177 |
| 430 | 20230801 | 113500 | 2769056950 | 37000 | 37050 | 37050 | 37000 | 250 |
| 431 | 20230801 | 113400 | 2759803250 | 37000 | 36950 | 37050 | 36950 | 375 |
| 432 | 20230801 | 113300 | 2745916850 | 37000 | 37000 | 37050 | 37000 | 502 |
| 433 | 20230801 | 113200 | 2727322600 | 37000 | 37050 | 37050 | 37000 | 249 |
| 434 | 20230801 | 113100 | 2718106850 | 37000 | 37000 | 37050 | 37000 | 269 |
| 435 | 20230801 | 113000 | 2708150750 | 37050 | 37050 | 37050 | 36950 | 370 |
| 436 | 20230801 | 112900 | 2694462350 | 37050 | 37000 | 37100 | 37000 | 200 |
| 437 | 20230801 | 112800 | 2687055150 | 37000 | 37000 | 37100 | 37000 | 128 |
| 438 | 20230801 | 112700 | 2682318300 | 37000 | 37150 | 37150 | 37000 | 131 |
| 439 | 20230801 | 112600 | 2677465100 | 37150 | 37000 | 37150 | 36950 | 896 |
| 440 | 20230801 | 112500 | 2644224000 | 37000 | 37000 | 37000 | 36950 | 393 |
| 441 | 20230801 | 112400 | 2629694350 | 37000 | 37050 | 37100 | 37000 | 179 |
| 442 | 20230801 | 112300 | 2623067050 | 37100 | 36950 | 37100 | 36950 | 122 |
| 443 | 20230801 | 112200 | 2618556300 | 37000 | 37100 | 37100 | 37000 | 108 |
| 444 | 20230801 | 112100 | 2614558200 | 37050 | 37000 | 37050 | 36950 | 97 |
| 445 | 20230801 | 112000 | 2610967600 | 37000 | 37050 | 37050 | 36950 | 299 |
| 446 | 20230801 | 111900 | 2599902000 | 37050 | 37100 | 37100 | 37050 | 141 |
| 447 | 20230801 | 111800 | 2594676700 | 37050 | 37000 | 37050 | 36950 | 160 |
| 448 | 20230801 | 111700 | 2588757500 | 37000 | 37050 | 37100 | 36950 | 167 |
| 449 | 20230801 | 111600 | 2582572200 | 37000 | 37050 | 37050 | 37000 | 423 |
| 450 | 20230801 | 111500 | 2566911450 | 37050 | 37000 | 37050 | 37000 | 158 |
| 451 | 20230801 | 111400 | 2561064450 | 37000 | 37000 | 37050 | 37000 | 416 |
| 452 | 20230801 | 111300 | 2545672400 | 37000 | 37050 | 37050 | 36950 | 720 |
| 453 | 20230801 | 111200 | 2519048350 | 37050 | 37050 | 37100 | 37050 | 134 |
| 454 | 20230801 | 111100 | 2514082850 | 37050 | 37100 | 37150 | 37050 | 68 |
| 455 | 20230801 | 111000 | 2511560650 | 37100 | 37050 | 37100 | 37000 | 212 |
| 456 | 20230801 | 110900 | 2503710850 | 37050 | 37050 | 37100 | 37000 | 375 |
| 457 | 20230801 | 110800 | 2489832000 | 37050 | 37100 | 37100 | 37050 | 166 |
| 458 | 20230801 | 110700 | 2483679300 | 37150 | 37050 | 37150 | 37000 | 118 |
| 459 | 20230801 | 110600 | 2479298200 | 37050 | 37050 | 37050 | 37000 | 170 |
| 460 | 20230801 | 110500 | 2473004100 | 37050 | 37100 | 37100 | 37050 | 159 |
| 461 | 20230801 | 110400 | 2467112300 | 37150 | 37100 | 37150 | 37100 | 144 |
| 462 | 20230801 | 110300 | 2461769100 | 37100 | 37200 | 37200 | 37100 | 327 |
| 463 | 20230801 | 110200 | 2449627450 | 37200 | 37100 | 37200 | 37100 | 444 |
| 464 | 20230801 | 110100 | 2433135750 | 37100 | 37150 | 37200 | 37100 | 317 |
| 465 | 20230801 | 110000 | 2421368600 | 37150 | 37100 | 37150 | 37100 | 131 |
| 466 | 20230801 | 105900 | 2416502450 | 37100 | 37050 | 37200 | 37000 | 595 |
| 467 | 20230801 | 105800 | 2394437050 | 37000 | 37000 | 37050 | 37000 | 199 |
| 468 | 20230801 | 105700 | 2387066950 | 37000 | 37050 | 37050 | 36950 | 212 |
| 469 | 20230801 | 105600 | 2379222150 | 37100 | 36900 | 37100 | 36900 | 166 |
| 470 | 20230801 | 105500 | 2373073800 | 36900 | 37000 | 37050 | 36900 | 590 |
| 471 | 20230801 | 105400 | 2351266900 | 37050 | 37050 | 37050 | 37000 | 247 |
| 472 | 20230801 | 105300 | 2342124350 | 37000 | 37050 | 37100 | 37000 | 309 |
| 473 | 20230801 | 105200 | 2330675550 | 37050 | 37100 | 37100 | 37050 | 511 |
| 474 | 20230801 | 105100 | 2311730600 | 37100 | 37100 | 37100 | 37100 | 118 |
| 475 | 20230801 | 105000 | 2307352800 | 37100 | 37100 | 37150 | 37050 | 538 |
| 476 | 20230801 | 104900 | 2287387250 | 37150 | 37000 | 37150 | 37000 | 1123 |
| 477 | 20230801 | 104800 | 2245753850 | 37000 | 36950 | 37050 | 36950 | 1263 |
| 478 | 20230801 | 104700 | 2198967800 | 37000 | 37050 | 37050 | 37000 | 109 |
| 479 | 20230801 | 104600 | 2194933400 | 37050 | 36850 | 37050 | 36850 | 1311 |
| 480 | 20230801 | 104500 | 2146465450 | 36850 | 36850 | 36900 | 36850 | 63 |
| 481 | 20230801 | 104400 | 2144141850 | 36850 | 36900 | 36900 | 36850 | 402 |
| 482 | 20230801 | 104300 | 2129309600 | 36900 | 36850 | 36900 | 36850 | 232 |
| 483 | 20230801 | 104200 | 2120758550 | 36850 | 36850 | 36950 | 36850 | 85 |
| 484 | 20230801 | 104100 | 2117624450 | 36900 | 36950 | 36950 | 36900 | 165 |
| 485 | 20230801 | 104000 | 2111534950 | 36950 | 37000 | 37000 | 36950 | 82 |
| 486 | 20230801 | 103900 | 2108505000 | 37000 | 36900 | 37000 | 36850 | 400 |
| 487 | 20230801 | 103800 | 2093753600 | 36850 | 36850 | 36900 | 36850 | 343 |
| 488 | 20230801 | 103700 | 2081104850 | 36850 | 36900 | 36900 | 36850 | 75 |
| 489 | 20230801 | 103600 | 2078338850 | 36900 | 36950 | 36950 | 36900 | 396 |
| 490 | 20230801 | 103500 | 2063718850 | 36900 | 37000 | 37000 | 36900 | 174 |
| 491 | 20230801 | 103400 | 2057289650 | 36950 | 36950 | 37000 | 36950 | 253 |
| 492 | 20230801 | 103300 | 2047941150 | 36950 | 37050 | 37050 | 36950 | 272 |
| 493 | 20230801 | 103200 | 2037881300 | 37000 | 37100 | 37100 | 37000 | 345 |
| 494 | 20230801 | 103100 | 2025091050 | 37050 | 37000 | 37050 | 37000 | 231 |
| 495 | 20230801 | 103000 | 2016533250 | 37050 | 37050 | 37050 | 37000 | 74 |
| 496 | 20230801 | 102900 | 2013794150 | 37050 | 37050 | 37050 | 37000 | 404 |
| 497 | 20230801 | 102800 | 1998831200 | 37050 | 36950 | 37050 | 36950 | 797 |
| 498 | 20230801 | 102700 | 1969334550 | 36900 | 36950 | 36950 | 36900 | 221 |
| 499 | 20230801 | 102600 | 1961176850 | 36950 | 36950 | 37000 | 36950 | 221 |
| 500 | 20230801 | 102500 | 1953010500 | 36950 | 36950 | 36950 | 36850 | 236 |
| 501 | 20230801 | 102400 | 1944295650 | 36950 | 36900 | 36950 | 36850 | 271 |
| 502 | 20230801 | 102300 | 1934295900 | 36850 | 36850 | 36900 | 36850 | 198 |
| 503 | 20230801 | 102200 | 1926999500 | 36850 | 36800 | 36900 | 36800 | 731 |
| 504 | 20230801 | 102100 | 1900070650 | 36750 | 36750 | 36750 | 36750 | 50 |
| 505 | 20230801 | 102000 | 1898233150 | 36750 | 36750 | 36800 | 36750 | 393 |
| 506 | 20230801 | 101900 | 1883789800 | 36750 | 36750 | 36800 | 36750 | 143 |
| 507 | 20230801 | 101800 | 1878533750 | 36750 | 36800 | 36800 | 36750 | 181 |
| 508 | 20230801 | 101700 | 1871881350 | 36750 | 36750 | 36750 | 36750 | 81 |
| 509 | 20230801 | 101600 | 1868904600 | 36750 | 36750 | 36750 | 36750 | 202 |
| 510 | 20230801 | 101500 | 1861481100 | 36750 | 36750 | 36800 | 36750 | 64 |
| 511 | 20230801 | 101400 | 1859128300 | 36750 | 36750 | 36750 | 36750 | 227 |
| 512 | 20230801 | 101300 | 1850786050 | 36750 | 36750 | 36750 | 36700 | 125 |
| 513 | 20230801 | 101200 | 1846194600 | 36750 | 36750 | 36750 | 36700 | 168 |
| 514 | 20230801 | 101100 | 1840025450 | 36700 | 36750 | 36750 | 36700 | 191 |
| 515 | 20230801 | 101000 | 1833008450 | 36800 | 36750 | 36800 | 36750 | 45 |
| 516 | 20230801 | 100900 | 1831354350 | 36800 | 36750 | 36800 | 36750 | 260 |
| 517 | 20230801 | 100800 | 1821799150 | 36750 | 36800 | 36800 | 36750 | 100 |
| 518 | 20230801 | 100700 | 1818123450 | 36800 | 36800 | 36800 | 36750 | 114 |
| 519 | 20230801 | 100600 | 1813931150 | 36800 | 36750 | 36800 | 36750 | 260 |
| 520 | 20230801 | 100500 | 1804370550 | 36800 | 36800 | 36800 | 36750 | 60 |
| 521 | 20230801 | 100400 | 1802164750 | 36750 | 36750 | 36750 | 36700 | 379 |
| 522 | 20230801 | 100300 | 1788242200 | 36750 | 36750 | 36750 | 36700 | 74 |
| 523 | 20230801 | 100200 | 1785523700 | 36700 | 36750 | 36750 | 36700 | 267 |
| 524 | 20230801 | 100100 | 1775724000 | 36700 | 36750 | 36750 | 36700 | 27 |
| 525 | 20230801 | 100000 | 1774732500 | 36750 | 36700 | 36750 | 36700 | 167 |
| 526 | 20230801 | 095900 | 1768595950 | 36700 | 36700 | 36750 | 36700 | 243 |
| 527 | 20230801 | 095800 | 1759676700 | 36700 | 36700 | 36750 | 36700 | 152 |
| 528 | 20230801 | 095700 | 1754097650 | 36750 | 36750 | 36800 | 36650 | 225 |
| 529 | 20230801 | 095600 | 1745843300 | 36700 | 36650 | 36800 | 36650 | 338 |
| 530 | 20230801 | 095500 | 1733433850 | 36650 | 36650 | 36650 | 36600 | 346 |
| 531 | 20230801 | 095400 | 1720760200 | 36650 | 36750 | 36750 | 36650 | 850 |
| 532 | 20230801 | 095300 | 1689605600 | 36750 | 36700 | 36900 | 36650 | 510 |
| 533 | 20230801 | 095200 | 1670859150 | 36650 | 36700 | 36750 | 36650 | 377 |
| 534 | 20230801 | 095100 | 1657029300 | 36700 | 36650 | 36700 | 36600 | 1564 |
| 535 | 20230801 | 095000 | 1599680600 | 36700 | 36700 | 36700 | 36650 | 164 |
| 536 | 20230801 | 094900 | 1593669150 | 36650 | 36650 | 36700 | 36650 | 217 |
| 537 | 20230801 | 094800 | 1585716000 | 36700 | 36700 | 36700 | 36650 | 1221 |
| 538 | 20230801 | 094700 | 1540960850 | 36750 | 36700 | 36750 | 36650 | 1527 |
| 539 | 20230801 | 094600 | 1484926450 | 36700 | 36800 | 36800 | 36700 | 2364 |
| 540 | 20230801 | 094500 | 1398055100 | 36750 | 36850 | 36850 | 36750 | 351 |
| 541 | 20230801 | 094400 | 1385148050 | 36800 | 36800 | 36850 | 36800 | 130 |
| 542 | 20230801 | 094300 | 1380363650 | 36800 | 36900 | 36900 | 36800 | 163 |
| 543 | 20230801 | 094200 | 1374363700 | 36800 | 36800 | 36850 | 36800 | 1049 |
| 544 | 20230801 | 094100 | 1335754650 | 36800 | 36850 | 36950 | 36800 | 265 |
| 545 | 20230801 | 094000 | 1325990600 | 36850 | 36850 | 36950 | 36800 | 385 |
| 546 | 20230801 | 093900 | 1311810700 | 36800 | 36800 | 36850 | 36800 | 218 |
| 547 | 20230801 | 093800 | 1303787350 | 36850 | 36800 | 36850 | 36750 | 328 |
| 548 | 20230801 | 093700 | 1291718450 | 36800 | 36750 | 36800 | 36750 | 169 |
| 549 | 20230801 | 093600 | 1285503200 | 36800 | 36800 | 36800 | 36750 | 244 |
| 550 | 20230801 | 093500 | 1276535500 | 36750 | 36800 | 36800 | 36750 | 130 |
| 551 | 20230801 | 093400 | 1271757950 | 36750 | 36850 | 36850 | 36750 | 326 |
| 552 | 20230801 | 093300 | 1259761200 | 36800 | 36900 | 36900 | 36800 | 595 |
| 553 | 20230801 | 093200 | 1237838450 | 36900 | 36800 | 36900 | 36750 | 288 |
| 554 | 20230801 | 093100 | 1227238400 | 36850 | 36800 | 36850 | 36750 | 292 |
| 555 | 20230801 | 093000 | 1216497750 | 36800 | 36800 | 36800 | 36750 | 957 |
| 556 | 20230801 | 092900 | 1181287050 | 36800 | 36900 | 37000 | 36800 | 399 |
| 557 | 20230801 | 092800 | 1166572450 | 36900 | 37050 | 37050 | 36900 | 293 |
| 558 | 20230801 | 092700 | 1155732550 | 37000 | 37100 | 37100 | 37000 | 219 |
| 559 | 20230801 | 092600 | 1147622750 | 37050 | 37150 | 37150 | 37000 | 612 |
| 560 | 20230801 | 092500 | 1124946650 | 37150 | 37050 | 37150 | 37000 | 300 |
| 561 | 20230801 | 092400 | 1113835700 | 37050 | 36950 | 37150 | 36950 | 540 |
| 562 | 20230801 | 092300 | 1093828200 | 36950 | 36850 | 36950 | 36850 | 438 |
| 563 | 20230801 | 092200 | 1077667650 | 36850 | 36800 | 36850 | 36750 | 523 |
| 564 | 20230801 | 092100 | 1058412150 | 36800 | 36750 | 36800 | 36700 | 1197 |
| 565 | 20230801 | 092000 | 1014428150 | 36850 | 36750 | 36850 | 36700 | 518 |
| 566 | 20230801 | 091900 | 995379600 | 36750 | 36750 | 36800 | 36700 | 414 |
| 567 | 20230801 | 091800 | 980173250 | 36800 | 36850 | 36850 | 36750 | 3737 |
| 568 | 20230801 | 091700 | 842686000 | 36950 | 36950 | 36950 | 36850 | 1326 |
| 569 | 20230801 | 091600 | 793782400 | 36900 | 36950 | 37000 | 36900 | 227 |
| 570 | 20230801 | 091500 | 785395800 | 36900 | 36900 | 36950 | 36850 | 354 |
| 571 | 20230801 | 091400 | 772333350 | 36900 | 36850 | 36900 | 36850 | 219 |
| 572 | 20230801 | 091300 | 764259950 | 36850 | 36850 | 36900 | 36800 | 1074 |
| 573 | 20230801 | 091200 | 724705800 | 36850 | 36850 | 36850 | 36800 | 347 |
| 574 | 20230801 | 091100 | 711922050 | 36850 | 36850 | 36900 | 36850 | 741 |
| 575 | 20230801 | 091000 | 684614250 | 36850 | 36900 | 36900 | 36850 | 862 |
| 576 | 20230801 | 090900 | 652846900 | 36900 | 36950 | 37000 | 36900 | 418 |
| 577 | 20230801 | 090800 | 637412750 | 36950 | 37000 | 37100 | 36850 | 1515 |
| 578 | 20230801 | 090700 | 581444500 | 37050 | 37100 | 37250 | 37050 | 737 |
| 579 | 20230801 | 090600 | 554117500 | 37000 | 37050 | 37050 | 36950 | 151 |
| 580 | 20230801 | 090500 | 548528200 | 36900 | 36850 | 37100 | 36850 | 1528 |
| 581 | 20230801 | 090400 | 492112700 | 36850 | 36800 | 36850 | 36750 | 988 |
| 582 | 20230801 | 090300 | 455752950 | 36800 | 36700 | 36800 | 36700 | 652 |
| 583 | 20230801 | 090200 | 431806000 | 36700 | 36550 | 36700 | 36450 | 1553 |
| 584 | 20230801 | 090100 | 374989100 | 36450 | 37050 | 37050 | 36000 | 7942 |
| 585 | 20230801 | 090000 | 84321900 | 37100 | 37300 | 37550 | 37050 | 2238 |