33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 3 | 20230803 | 190100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230803 | 190000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230803 | 185900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230803 | 185800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230803 | 185700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230803 | 185600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230803 | 185500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230803 | 185400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230803 | 185300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230803 | 185200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230803 | 185100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230803 | 185000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230803 | 184900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230803 | 184800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230803 | 184700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230803 | 184600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230803 | 184500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230803 | 184400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230803 | 184300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230803 | 184200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230803 | 184100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230803 | 184000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230803 | 183900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230803 | 183800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230803 | 183700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230803 | 183600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230803 | 183500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230803 | 183400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230803 | 183300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230803 | 183200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 33 | 20230803 | 183100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230803 | 183000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230803 | 182900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230803 | 182800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230803 | 182700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230803 | 182600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230803 | 182500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230803 | 182400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230803 | 182300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230803 | 182200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230803 | 182100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230803 | 182000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230803 | 181900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230803 | 181800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230803 | 181700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230803 | 181600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230803 | 181500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230803 | 181400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230803 | 181300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230803 | 181200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230803 | 181100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230803 | 181000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230803 | 180900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230803 | 180800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230803 | 180700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230803 | 180600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230803 | 180500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230803 | 180400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230803 | 180300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230803 | 180200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 63 | 20230803 | 180100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230803 | 180000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230803 | 175900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230803 | 175800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230803 | 175700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230803 | 175600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230803 | 175500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230803 | 175400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230803 | 175300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230803 | 175200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230803 | 175100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230803 | 175000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230803 | 174900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230803 | 174800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230803 | 174700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230803 | 174600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230803 | 174500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230803 | 174400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230803 | 174300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230803 | 174200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230803 | 174100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230803 | 174000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230803 | 173900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230803 | 173800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230803 | 173700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230803 | 173600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230803 | 173500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230803 | 173400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230803 | 173300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230803 | 173200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 93 | 20230803 | 173100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230803 | 173000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230803 | 172900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230803 | 172800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230803 | 172700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230803 | 172600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230803 | 172500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230803 | 172400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230803 | 172300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230803 | 172200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230803 | 172100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230803 | 172000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230803 | 171900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230803 | 171800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230803 | 171700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230803 | 171600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230803 | 171500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230803 | 171400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230803 | 171300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230803 | 171200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230803 | 171100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230803 | 171000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230803 | 170900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230803 | 170800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230803 | 170700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230803 | 170600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230803 | 170500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230803 | 170400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230803 | 170300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230803 | 170200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 123 | 20230803 | 170100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230803 | 170000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230803 | 165900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230803 | 165800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230803 | 165700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230803 | 165600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230803 | 165500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230803 | 165400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230803 | 165300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230803 | 165200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230803 | 165100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230803 | 165000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230803 | 164900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230803 | 164800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230803 | 164700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230803 | 164600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230803 | 164500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230803 | 164400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230803 | 164300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230803 | 164200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230803 | 164100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230803 | 164000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230803 | 163900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230803 | 163800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230803 | 163700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230803 | 163600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230803 | 163500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230803 | 163400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230803 | 163300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230803 | 163200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 153 | 20230803 | 163100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230803 | 163000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230803 | 162900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230803 | 162800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230803 | 162700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230803 | 162600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230803 | 162500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230803 | 162400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230803 | 162300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230803 | 162200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230803 | 162100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230803 | 162000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230803 | 161900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230803 | 161800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230803 | 161700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230803 | 161600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230803 | 161500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230803 | 161400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230803 | 161300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230803 | 161200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230803 | 161100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230803 | 161000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230803 | 160900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230803 | 160800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230803 | 160700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230803 | 160600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230803 | 160500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230803 | 160400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230803 | 160300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230803 | 160200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 183 | 20230803 | 160100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230803 | 160000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230803 | 155900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230803 | 155800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230803 | 155700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230803 | 155600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230803 | 155500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230803 | 155400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230803 | 155300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230803 | 155200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230803 | 155100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230803 | 155000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230803 | 154900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230803 | 154800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230803 | 154700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230803 | 154600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230803 | 154500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230803 | 154400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230803 | 154300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230803 | 154200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230803 | 154100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230803 | 154000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230803 | 153900 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230803 | 153800 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230803 | 153700 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230803 | 153600 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230803 | 153500 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230803 | 153400 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230803 | 153300 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230803 | 153200 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 213 | 20230803 | 153100 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230803 | 153000 | 24697825950 | 31800 | 31800 | 31800 | 31800 | 15116 |
| 215 | 20230803 | 152900 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230803 | 152800 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20230803 | 152700 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20230803 | 152600 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20230803 | 152500 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20230803 | 152400 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20230803 | 152300 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20230803 | 152200 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20230803 | 152100 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20230803 | 152000 | 24217137150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20230803 | 151900 | 24217137150 | 31850 | 31800 | 31850 | 31750 | 1810 |
| 226 | 20230803 | 151800 | 24159496650 | 31800 | 31800 | 31800 | 31750 | 783 |
| 227 | 20230803 | 151700 | 24134606500 | 31800 | 31800 | 31850 | 31750 | 1601 |
| 228 | 20230803 | 151600 | 24083733950 | 31800 | 31800 | 31850 | 31800 | 974 |
| 229 | 20230803 | 151500 | 24052760300 | 31800 | 31850 | 31850 | 31800 | 1095 |
| 230 | 20230803 | 151400 | 24017896000 | 31850 | 31850 | 31900 | 31800 | 4666 |
| 231 | 20230803 | 151300 | 23869128100 | 31850 | 31800 | 31850 | 31750 | 1779 |
| 232 | 20230803 | 151200 | 23812510550 | 31800 | 31850 | 31850 | 31750 | 2393 |
| 233 | 20230803 | 151100 | 23736301000 | 31850 | 31750 | 31850 | 31750 | 1140 |
| 234 | 20230803 | 151000 | 23700059100 | 31750 | 31750 | 31850 | 31750 | 2095 |
| 235 | 20230803 | 150900 | 23633359850 | 31800 | 31750 | 31800 | 31750 | 1802 |
| 236 | 20230803 | 150800 | 23576094350 | 31750 | 31800 | 31800 | 31750 | 3816 |
| 237 | 20230803 | 150700 | 23454903900 | 31800 | 31800 | 31850 | 31750 | 366 |
| 238 | 20230803 | 150600 | 23443267100 | 31850 | 31800 | 31850 | 31800 | 4186 |
| 239 | 20230803 | 150500 | 23310135100 | 31800 | 31850 | 31900 | 31800 | 4484 |
| 240 | 20230803 | 150400 | 23167328000 | 31850 | 31850 | 31900 | 31850 | 243 |
| 241 | 20230803 | 150300 | 23159588000 | 31850 | 31900 | 31900 | 31850 | 188 |
| 242 | 20230803 | 150200 | 23153593300 | 31900 | 31850 | 31900 | 31800 | 3201 |
| 243 | 20230803 | 150100 | 23051655550 | 31800 | 31800 | 31850 | 31800 | 715 |
| 244 | 20230803 | 150000 | 23028918450 | 31750 | 31750 | 31800 | 31750 | 682 |
| 245 | 20230803 | 145900 | 23007255300 | 31750 | 31850 | 31850 | 31750 | 1376 |
| 246 | 20230803 | 145800 | 22963496750 | 31850 | 31800 | 31850 | 31800 | 247 |
| 247 | 20230803 | 145700 | 22955637550 | 31850 | 31850 | 31900 | 31850 | 2219 |
| 248 | 20230803 | 145600 | 22884943650 | 31900 | 31900 | 31900 | 31850 | 1080 |
| 249 | 20230803 | 145500 | 22850494750 | 31850 | 31850 | 31900 | 31850 | 387 |
| 250 | 20230803 | 145400 | 22838167500 | 31850 | 31900 | 31900 | 31850 | 64 |
| 251 | 20230803 | 145300 | 22836127350 | 31850 | 31800 | 31850 | 31800 | 3054 |
| 252 | 20230803 | 145200 | 22738875500 | 31850 | 31800 | 31850 | 31800 | 3012 |
| 253 | 20230803 | 145100 | 22643037650 | 31800 | 31750 | 31800 | 31750 | 201 |
| 254 | 20230803 | 145000 | 22636649500 | 31750 | 31750 | 31750 | 31750 | 48 |
| 255 | 20230803 | 144900 | 22635125500 | 31800 | 31750 | 31800 | 31750 | 136 |
| 256 | 20230803 | 144800 | 22630806350 | 31750 | 31850 | 31850 | 31750 | 1389 |
| 257 | 20230803 | 144700 | 22586673650 | 31800 | 31800 | 31800 | 31800 | 1407 |
| 258 | 20230803 | 144600 | 22541931050 | 31800 | 31800 | 31850 | 31800 | 835 |
| 259 | 20230803 | 144500 | 22515361950 | 31800 | 31800 | 31850 | 31800 | 163 |
| 260 | 20230803 | 144400 | 22510177300 | 31800 | 31850 | 31850 | 31800 | 104 |
| 261 | 20230803 | 144300 | 22506869600 | 31800 | 31800 | 31850 | 31800 | 114 |
| 262 | 20230803 | 144200 | 22503242600 | 31800 | 31750 | 31800 | 31750 | 987 |
| 263 | 20230803 | 144100 | 22471874500 | 31800 | 31850 | 31850 | 31750 | 1392 |
| 264 | 20230803 | 144000 | 22427610200 | 31850 | 31900 | 31950 | 31850 | 1228 |
| 265 | 20230803 | 143900 | 22388480950 | 31900 | 31850 | 31950 | 31850 | 4282 |
| 266 | 20230803 | 143800 | 22251884500 | 31900 | 31900 | 31900 | 31850 | 597 |
| 267 | 20230803 | 143700 | 22232846300 | 31900 | 31850 | 31900 | 31850 | 902 |
| 268 | 20230803 | 143600 | 22204116250 | 31850 | 31900 | 31900 | 31850 | 1497 |
| 269 | 20230803 | 143500 | 22156431200 | 31900 | 31850 | 31900 | 31850 | 123 |
| 270 | 20230803 | 143400 | 22152512100 | 31850 | 31900 | 31900 | 31850 | 790 |
| 271 | 20230803 | 143300 | 22127313300 | 31900 | 31800 | 31900 | 31800 | 934 |
| 272 | 20230803 | 143200 | 22097545800 | 31850 | 31800 | 31900 | 31800 | 2451 |
| 273 | 20230803 | 143100 | 22019480000 | 31850 | 31850 | 31900 | 31800 | 1286 |
| 274 | 20230803 | 143000 | 21978521950 | 31850 | 31900 | 31900 | 31850 | 1118 |
| 275 | 20230803 | 142900 | 21942908450 | 31850 | 31900 | 31900 | 31850 | 350 |
| 276 | 20230803 | 142800 | 21931750650 | 31900 | 31850 | 31900 | 31850 | 2369 |
| 277 | 20230803 | 142700 | 21856296550 | 31800 | 31900 | 31900 | 31800 | 2507 |
| 278 | 20230803 | 142600 | 21776448450 | 31900 | 31850 | 31900 | 31850 | 77 |
| 279 | 20230803 | 142500 | 21773994300 | 31850 | 31900 | 31900 | 31850 | 2443 |
| 280 | 20230803 | 142400 | 21696070450 | 31950 | 31950 | 31950 | 31900 | 136 |
| 281 | 20230803 | 142300 | 21691730400 | 31950 | 31850 | 31950 | 31850 | 4341 |
| 282 | 20230803 | 142200 | 21553282200 | 31800 | 31800 | 31800 | 31750 | 1622 |
| 283 | 20230803 | 142100 | 21501708750 | 31800 | 31750 | 31800 | 31750 | 991 |
| 284 | 20230803 | 142000 | 21470229600 | 31800 | 31800 | 31800 | 31750 | 1335 |
| 285 | 20230803 | 141900 | 21427835400 | 31750 | 31750 | 31750 | 31750 | 205 |
| 286 | 20230803 | 141800 | 21421326650 | 31750 | 31700 | 31750 | 31650 | 1810 |
| 287 | 20230803 | 141700 | 21363936500 | 31700 | 31750 | 31800 | 31700 | 1047 |
| 288 | 20230803 | 141600 | 21330663750 | 31750 | 31800 | 31800 | 31750 | 1257 |
| 289 | 20230803 | 141500 | 21290714150 | 31750 | 31750 | 31800 | 31750 | 145 |
| 290 | 20230803 | 141400 | 21286108050 | 31750 | 31700 | 31800 | 31700 | 1332 |
| 291 | 20230803 | 141300 | 21243813400 | 31700 | 31750 | 31800 | 31700 | 972 |
| 292 | 20230803 | 141200 | 21212973050 | 31700 | 31700 | 31750 | 31700 | 602 |
| 293 | 20230803 | 141100 | 21193879800 | 31700 | 31700 | 31750 | 31700 | 1003 |
| 294 | 20230803 | 141000 | 21162063300 | 31700 | 31750 | 31750 | 31700 | 926 |
| 295 | 20230803 | 140900 | 21132663900 | 31750 | 31750 | 31800 | 31750 | 1930 |
| 296 | 20230803 | 140800 | 21071383200 | 31750 | 31750 | 31800 | 31750 | 176 |
| 297 | 20230803 | 140700 | 21065794050 | 31800 | 31750 | 31800 | 31750 | 1088 |
| 298 | 20230803 | 140600 | 21031204250 | 31800 | 31750 | 31800 | 31750 | 219 |
| 299 | 20230803 | 140500 | 21024246700 | 31750 | 31850 | 31850 | 31750 | 1258 |
| 300 | 20230803 | 140400 | 20984240950 | 31850 | 31850 | 31850 | 31800 | 873 |
| 301 | 20230803 | 140300 | 20956454000 | 31800 | 31800 | 31850 | 31800 | 817 |
| 302 | 20230803 | 140200 | 20930469700 | 31800 | 31750 | 31800 | 31750 | 597 |
| 303 | 20230803 | 140100 | 20911509450 | 31750 | 31750 | 31850 | 31750 | 736 |
| 304 | 20230803 | 140000 | 20888131650 | 31750 | 31750 | 31850 | 31750 | 656 |
| 305 | 20230803 | 135900 | 20867274050 | 31750 | 31800 | 31800 | 31750 | 459 |
| 306 | 20230803 | 135800 | 20852688550 | 31800 | 31800 | 31850 | 31800 | 637 |
| 307 | 20230803 | 135700 | 20832430750 | 31800 | 31750 | 31800 | 31750 | 1413 |
| 308 | 20230803 | 135600 | 20787541050 | 31750 | 31800 | 31800 | 31750 | 895 |
| 309 | 20230803 | 135500 | 20759086000 | 31800 | 31800 | 31850 | 31800 | 1694 |
| 310 | 20230803 | 135400 | 20705215650 | 31800 | 31900 | 31900 | 31800 | 1856 |
| 311 | 20230803 | 135300 | 20646096200 | 31900 | 31950 | 31950 | 31900 | 2481 |
| 312 | 20230803 | 135200 | 20566952050 | 31900 | 31900 | 31950 | 31900 | 658 |
| 313 | 20230803 | 135100 | 20545954400 | 31900 | 31950 | 31950 | 31900 | 1381 |
| 314 | 20230803 | 135000 | 20501897150 | 31900 | 31950 | 31950 | 31900 | 761 |
| 315 | 20230803 | 134900 | 20477594600 | 31950 | 31900 | 31950 | 31900 | 756 |
| 316 | 20230803 | 134800 | 20453476200 | 31900 | 31900 | 31950 | 31900 | 454 |
| 317 | 20230803 | 134700 | 20438991100 | 31900 | 31950 | 31950 | 31900 | 202 |
| 318 | 20230803 | 134600 | 20432538700 | 31950 | 31900 | 31950 | 31900 | 818 |
| 319 | 20230803 | 134500 | 20406418400 | 31900 | 31950 | 31950 | 31900 | 1955 |
| 320 | 20230803 | 134400 | 20344041100 | 31950 | 31900 | 31950 | 31900 | 2432 |
| 321 | 20230803 | 134300 | 20266457850 | 31900 | 31850 | 31900 | 31850 | 153 |
| 322 | 20230803 | 134200 | 20261584250 | 31850 | 31900 | 31900 | 31850 | 2944 |
| 323 | 20230803 | 134100 | 20167673800 | 31900 | 31900 | 31900 | 31850 | 193 |
| 324 | 20230803 | 134000 | 20161520300 | 31900 | 31850 | 31900 | 31850 | 543 |
| 325 | 20230803 | 133900 | 20144205300 | 31850 | 31850 | 31900 | 31850 | 709 |
| 326 | 20230803 | 133800 | 20121615300 | 31850 | 31850 | 31900 | 31850 | 390 |
| 327 | 20230803 | 133700 | 20109178850 | 31850 | 31850 | 31900 | 31850 | 1752 |
| 328 | 20230803 | 133600 | 20053349150 | 31800 | 31850 | 31900 | 31800 | 456 |
| 329 | 20230803 | 133500 | 20038836750 | 31850 | 31850 | 31900 | 31850 | 886 |
| 330 | 20230803 | 133400 | 20010614000 | 31850 | 31900 | 31900 | 31850 | 971 |
| 331 | 20230803 | 133300 | 19979687350 | 31900 | 31900 | 31900 | 31900 | 133 |
| 332 | 20230803 | 133200 | 19975444650 | 31900 | 31850 | 31900 | 31850 | 1403 |
| 333 | 20230803 | 133100 | 19930726550 | 31900 | 31850 | 31900 | 31850 | 907 |
| 334 | 20230803 | 133000 | 19901827050 | 31900 | 31850 | 31900 | 31850 | 493 |
| 335 | 20230803 | 132900 | 19886116350 | 31850 | 31850 | 31900 | 31800 | 2845 |
| 336 | 20230803 | 132800 | 19795458000 | 31850 | 31850 | 31850 | 31800 | 3135 |
| 337 | 20230803 | 132700 | 19695621550 | 31900 | 31850 | 31900 | 31850 | 1038 |
| 338 | 20230803 | 132600 | 19662555700 | 31850 | 31900 | 31900 | 31850 | 459 |
| 339 | 20230803 | 132500 | 19647923700 | 31900 | 31950 | 31950 | 31900 | 1786 |
| 340 | 20230803 | 132400 | 19590948800 | 31950 | 31950 | 31950 | 31900 | 1544 |
| 341 | 20230803 | 132300 | 19541650750 | 31950 | 31950 | 31950 | 31900 | 2849 |
| 342 | 20230803 | 132200 | 19450629200 | 31950 | 31950 | 32000 | 31900 | 3812 |
| 343 | 20230803 | 132100 | 19328838150 | 31950 | 31950 | 32000 | 31950 | 1755 |
| 344 | 20230803 | 132000 | 19272765400 | 31950 | 31950 | 32000 | 31950 | 1094 |
| 345 | 20230803 | 131900 | 19237810450 | 31950 | 32000 | 32000 | 31950 | 1724 |
| 346 | 20230803 | 131800 | 19182688850 | 31950 | 31850 | 32000 | 31850 | 14522 |
| 347 | 20230803 | 131700 | 18719094600 | 31900 | 31850 | 31900 | 31800 | 3415 |
| 348 | 20230803 | 131600 | 18610283600 | 31850 | 31850 | 31850 | 31850 | 4207 |
| 349 | 20230803 | 131500 | 18476290650 | 31850 | 31850 | 31900 | 31850 | 723 |
| 350 | 20230803 | 131400 | 18453253300 | 31900 | 31900 | 31900 | 31850 | 2713 |
| 351 | 20230803 | 131300 | 18366752650 | 31850 | 31850 | 31900 | 31850 | 5174 |
| 352 | 20230803 | 131200 | 18201937800 | 31850 | 31850 | 31900 | 31800 | 2444 |
| 353 | 20230803 | 131100 | 18124086850 | 31850 | 31900 | 31900 | 31850 | 1514 |
| 354 | 20230803 | 131000 | 18075816500 | 31900 | 31800 | 31900 | 31800 | 12500 |
| 355 | 20230803 | 130900 | 17678048750 | 31800 | 31650 | 31800 | 31650 | 15179 |
| 356 | 20230803 | 130800 | 17196436350 | 31650 | 31700 | 31700 | 31650 | 717 |
| 357 | 20230803 | 130700 | 17173729100 | 31700 | 31600 | 31700 | 31600 | 3755 |
| 358 | 20230803 | 130600 | 17054881250 | 31600 | 31600 | 31650 | 31600 | 229 |
| 359 | 20230803 | 130500 | 17047644800 | 31650 | 31600 | 31650 | 31600 | 970 |
| 360 | 20230803 | 130400 | 17016990700 | 31650 | 31600 | 31650 | 31600 | 811 |
| 361 | 20230803 | 130300 | 16991362850 | 31600 | 31600 | 31650 | 31600 | 1188 |
| 362 | 20230803 | 130200 | 16953797800 | 31600 | 31600 | 31600 | 31550 | 2371 |
| 363 | 20230803 | 130100 | 16878879200 | 31600 | 31500 | 31600 | 31500 | 4392 |
| 364 | 20230803 | 130000 | 16740255200 | 31550 | 31600 | 31600 | 31550 | 515 |
| 365 | 20230803 | 125900 | 16724006900 | 31550 | 31600 | 31600 | 31550 | 3302 |
| 366 | 20230803 | 125800 | 16619818700 | 31600 | 31600 | 31600 | 31550 | 236 |
| 367 | 20230803 | 125700 | 16612367100 | 31600 | 31550 | 31600 | 31550 | 105 |
| 368 | 20230803 | 125600 | 16609052100 | 31600 | 31550 | 31600 | 31550 | 289 |
| 369 | 20230803 | 125500 | 16599921350 | 31550 | 31550 | 31600 | 31550 | 505 |
| 370 | 20230803 | 125400 | 16583978600 | 31550 | 31400 | 31550 | 31400 | 11427 |
| 371 | 20230803 | 125300 | 16224542600 | 31400 | 31450 | 31450 | 31400 | 800 |
| 372 | 20230803 | 125200 | 16199386250 | 31450 | 31500 | 31500 | 31450 | 334 |
| 373 | 20230803 | 125100 | 16188881350 | 31500 | 31450 | 31500 | 31450 | 244 |
| 374 | 20230803 | 125000 | 16181206750 | 31450 | 31450 | 31550 | 31450 | 1056 |
| 375 | 20230803 | 124900 | 16147979050 | 31450 | 31450 | 31450 | 31400 | 1920 |
| 376 | 20230803 | 124800 | 16087650900 | 31450 | 31400 | 31450 | 31400 | 365 |
| 377 | 20230803 | 124700 | 16076186500 | 31450 | 31400 | 31450 | 31400 | 792 |
| 378 | 20230803 | 124600 | 16051317050 | 31450 | 31500 | 31500 | 31400 | 1437 |
| 379 | 20230803 | 124500 | 16006127650 | 31500 | 31500 | 31500 | 31450 | 3128 |
| 380 | 20230803 | 124400 | 15907635600 | 31500 | 31500 | 31500 | 31500 | 173 |
| 381 | 20230803 | 124300 | 15902186100 | 31550 | 31500 | 31550 | 31500 | 275 |
| 382 | 20230803 | 124200 | 15893520400 | 31550 | 31550 | 31550 | 31500 | 537 |
| 383 | 20230803 | 124100 | 15876604650 | 31550 | 31550 | 31550 | 31500 | 1216 |
| 384 | 20230803 | 124000 | 15838248950 | 31500 | 31550 | 31550 | 31500 | 24 |
| 385 | 20230803 | 123900 | 15837492750 | 31500 | 31500 | 31550 | 31500 | 652 |
| 386 | 20230803 | 123800 | 15816933000 | 31550 | 31550 | 31550 | 31500 | 79 |
| 387 | 20230803 | 123700 | 15814444400 | 31500 | 31550 | 31550 | 31500 | 67 |
| 388 | 20230803 | 123600 | 15812331200 | 31550 | 31500 | 31550 | 31500 | 252 |
| 389 | 20230803 | 123500 | 15804393150 | 31550 | 31500 | 31550 | 31500 | 159 |
| 390 | 20230803 | 123400 | 15799383000 | 31500 | 31550 | 31550 | 31500 | 725 |
| 391 | 20230803 | 123300 | 15776509350 | 31600 | 31650 | 31650 | 31600 | 2325 |
| 392 | 20230803 | 123200 | 15703037800 | 31650 | 31600 | 31650 | 31600 | 50 |
| 393 | 20230803 | 123100 | 15701457500 | 31600 | 31600 | 31650 | 31600 | 150 |
| 394 | 20230803 | 123000 | 15696712450 | 31650 | 31650 | 31650 | 31600 | 293 |
| 395 | 20230803 | 122900 | 15687446800 | 31650 | 31650 | 31650 | 31600 | 1220 |
| 396 | 20230803 | 122800 | 15648835600 | 31600 | 31550 | 31600 | 31550 | 720 |
| 397 | 20230803 | 122700 | 15626086700 | 31600 | 31600 | 31600 | 31550 | 722 |
| 398 | 20230803 | 122600 | 15603273250 | 31600 | 31600 | 31650 | 31550 | 597 |
| 399 | 20230803 | 122500 | 15584418000 | 31650 | 31600 | 31650 | 31550 | 1152 |
| 400 | 20230803 | 122400 | 15548014250 | 31600 | 31600 | 31600 | 31600 | 46 |
| 401 | 20230803 | 122300 | 15546560650 | 31600 | 31600 | 31650 | 31600 | 5411 |
| 402 | 20230803 | 122200 | 15375570250 | 31600 | 31600 | 31600 | 31550 | 1052 |
| 403 | 20230803 | 122100 | 15342338150 | 31550 | 31550 | 31550 | 31550 | 392 |
| 404 | 20230803 | 122000 | 15329970550 | 31500 | 31500 | 31500 | 31500 | 354 |
| 405 | 20230803 | 121900 | 15318819550 | 31500 | 31500 | 31500 | 31500 | 300 |
| 406 | 20230803 | 121800 | 15309369550 | 31500 | 31500 | 31600 | 31500 | 645 |
| 407 | 20230803 | 121700 | 15289051850 | 31500 | 31550 | 31550 | 31500 | 928 |
| 408 | 20230803 | 121600 | 15259786900 | 31550 | 31550 | 31550 | 31500 | 517 |
| 409 | 20230803 | 121500 | 15243481400 | 31550 | 31500 | 31550 | 31500 | 651 |
| 410 | 20230803 | 121400 | 15222948750 | 31500 | 31500 | 31500 | 31500 | 860 |
| 411 | 20230803 | 121300 | 15195858750 | 31500 | 31550 | 31550 | 31500 | 800 |
| 412 | 20230803 | 121200 | 15170618850 | 31550 | 31550 | 31550 | 31550 | 1227 |
| 413 | 20230803 | 121100 | 15131907000 | 31550 | 31550 | 31600 | 31550 | 519 |
| 414 | 20230803 | 121000 | 15115514950 | 31550 | 31550 | 31550 | 31550 | 845 |
| 415 | 20230803 | 120900 | 15088855200 | 31550 | 31550 | 31550 | 31500 | 163 |
| 416 | 20230803 | 120800 | 15083715050 | 31500 | 31500 | 31550 | 31500 | 471 |
| 417 | 20230803 | 120700 | 15068868550 | 31500 | 31550 | 31550 | 31500 | 92 |
| 418 | 20230803 | 120600 | 15065970500 | 31550 | 31500 | 31550 | 31500 | 615 |
| 419 | 20230803 | 120500 | 15046575600 | 31550 | 31550 | 31550 | 31550 | 254 |
| 420 | 20230803 | 120400 | 15038561900 | 31550 | 31500 | 31550 | 31450 | 1239 |
| 421 | 20230803 | 120300 | 14999519800 | 31500 | 31500 | 31500 | 31500 | 184 |
| 422 | 20230803 | 120200 | 14993723800 | 31500 | 31550 | 31550 | 31500 | 1312 |
| 423 | 20230803 | 120100 | 14952383450 | 31550 | 31600 | 31600 | 31500 | 1634 |
| 424 | 20230803 | 120000 | 14900860800 | 31550 | 31550 | 31600 | 31550 | 1991 |
| 425 | 20230803 | 115900 | 14838042150 | 31550 | 31600 | 31600 | 31550 | 315 |
| 426 | 20230803 | 115800 | 14828093000 | 31600 | 31550 | 31600 | 31550 | 59 |
| 427 | 20230803 | 115700 | 14826229200 | 31550 | 31600 | 31600 | 31550 | 226 |
| 428 | 20230803 | 115600 | 14819094750 | 31600 | 31550 | 31600 | 31550 | 65 |
| 429 | 20230803 | 115500 | 14817043800 | 31550 | 31600 | 31600 | 31550 | 415 |
| 430 | 20230803 | 115400 | 14803934900 | 31600 | 31550 | 31600 | 31550 | 1096 |
| 431 | 20230803 | 115300 | 14769303550 | 31550 | 31550 | 31550 | 31500 | 1291 |
| 432 | 20230803 | 115200 | 14728573150 | 31550 | 31500 | 31550 | 31450 | 1610 |
| 433 | 20230803 | 115100 | 14677830350 | 31500 | 31450 | 31550 | 31450 | 2844 |
| 434 | 20230803 | 115000 | 14588226550 | 31450 | 31400 | 31500 | 31400 | 2387 |
| 435 | 20230803 | 114900 | 14513157900 | 31400 | 31400 | 31400 | 31400 | 160 |
| 436 | 20230803 | 114800 | 14508133900 | 31400 | 31400 | 31400 | 31400 | 187 |
| 437 | 20230803 | 114700 | 14502262100 | 31400 | 31400 | 31450 | 31400 | 415 |
| 438 | 20230803 | 114600 | 14489223100 | 31450 | 31450 | 31450 | 31400 | 185 |
| 439 | 20230803 | 114500 | 14483409350 | 31400 | 31400 | 31450 | 31400 | 839 |
| 440 | 20230803 | 114400 | 14457044500 | 31450 | 31450 | 31450 | 31400 | 291 |
| 441 | 20230803 | 114300 | 14447894300 | 31450 | 31450 | 31450 | 31450 | 1604 |
| 442 | 20230803 | 114200 | 14397448500 | 31450 | 31400 | 31450 | 31400 | 484 |
| 443 | 20230803 | 114100 | 14382226800 | 31400 | 31450 | 31450 | 31400 | 1106 |
| 444 | 20230803 | 114000 | 14347455600 | 31400 | 31400 | 31450 | 31400 | 1346 |
| 445 | 20230803 | 113900 | 14305190750 | 31400 | 31400 | 31450 | 31400 | 227 |
| 446 | 20230803 | 113800 | 14298062550 | 31400 | 31450 | 31450 | 31400 | 386 |
| 447 | 20230803 | 113700 | 14285924500 | 31450 | 31400 | 31450 | 31400 | 458 |
| 448 | 20230803 | 113600 | 14271528650 | 31400 | 31400 | 31450 | 31400 | 200 |
| 449 | 20230803 | 113500 | 14265248600 | 31400 | 31400 | 31450 | 31400 | 1480 |
| 450 | 20230803 | 113400 | 14218775550 | 31350 | 31400 | 31400 | 31350 | 537 |
| 451 | 20230803 | 113300 | 14201918750 | 31400 | 31400 | 31400 | 31350 | 233 |
| 452 | 20230803 | 113200 | 14194612400 | 31350 | 31400 | 31450 | 31350 | 1251 |
| 453 | 20230803 | 113100 | 14155340250 | 31400 | 31450 | 31450 | 31400 | 757 |
| 454 | 20230803 | 113000 | 14131543950 | 31400 | 31450 | 31450 | 31350 | 3636 |
| 455 | 20230803 | 112900 | 14017346750 | 31450 | 31500 | 31550 | 31450 | 2152 |
| 456 | 20230803 | 112800 | 13949576050 | 31500 | 31600 | 31600 | 31500 | 753 |
| 457 | 20230803 | 112700 | 13925818100 | 31550 | 31600 | 31600 | 31550 | 332 |
| 458 | 20230803 | 112600 | 13915338250 | 31550 | 31550 | 31600 | 31550 | 14 |
| 459 | 20230803 | 112500 | 13914896300 | 31600 | 31600 | 31600 | 31550 | 33 |
| 460 | 20230803 | 112400 | 13913853750 | 31600 | 31550 | 31600 | 31550 | 186 |
| 461 | 20230803 | 112300 | 13907984750 | 31550 | 31550 | 31600 | 31550 | 1283 |
| 462 | 20230803 | 112200 | 13867505000 | 31500 | 31550 | 31600 | 31500 | 2443 |
| 463 | 20230803 | 112100 | 13790536900 | 31550 | 31550 | 31600 | 31550 | 1150 |
| 464 | 20230803 | 112000 | 13754243250 | 31550 | 31600 | 31600 | 31550 | 1295 |
| 465 | 20230803 | 111900 | 13713328600 | 31650 | 31650 | 31700 | 31650 | 1376 |
| 466 | 20230803 | 111800 | 13669776450 | 31700 | 31650 | 31700 | 31650 | 878 |
| 467 | 20230803 | 111700 | 13641961350 | 31650 | 31600 | 31650 | 31600 | 168 |
| 468 | 20230803 | 111600 | 13636649250 | 31600 | 31650 | 31700 | 31600 | 817 |
| 469 | 20230803 | 111500 | 13610828500 | 31650 | 31650 | 31650 | 31600 | 2751 |
| 470 | 20230803 | 111400 | 13523770500 | 31650 | 31600 | 31650 | 31600 | 569 |
| 471 | 20230803 | 111300 | 13505790050 | 31650 | 31600 | 31650 | 31600 | 76 |
| 472 | 20230803 | 111200 | 13503387200 | 31600 | 31600 | 31650 | 31600 | 727 |
| 473 | 20230803 | 111100 | 13480413650 | 31600 | 31600 | 31600 | 31600 | 13 |
| 474 | 20230803 | 111000 | 13480002850 | 31550 | 31550 | 31600 | 31550 | 316 |
| 475 | 20230803 | 110900 | 13470032600 | 31600 | 31650 | 31650 | 31500 | 1365 |
| 476 | 20230803 | 110800 | 13426960100 | 31650 | 31500 | 31650 | 31500 | 1578 |
| 477 | 20230803 | 110700 | 13377155800 | 31500 | 31500 | 31550 | 31450 | 982 |
| 478 | 20230803 | 110600 | 13346232100 | 31500 | 31500 | 31550 | 31450 | 2382 |
| 479 | 20230803 | 110500 | 13271192950 | 31450 | 31500 | 31500 | 31450 | 2334 |
| 480 | 20230803 | 110400 | 13197750450 | 31450 | 31400 | 31450 | 31400 | 1066 |
| 481 | 20230803 | 110300 | 13164227300 | 31400 | 31450 | 31450 | 31400 | 1352 |
| 482 | 20230803 | 110200 | 13121739650 | 31400 | 31400 | 31450 | 31350 | 2201 |
| 483 | 20230803 | 110100 | 13052629200 | 31400 | 31400 | 31400 | 31400 | 2258 |
| 484 | 20230803 | 110000 | 12981728000 | 31400 | 31500 | 31500 | 31400 | 1549 |
| 485 | 20230803 | 105900 | 12933032900 | 31500 | 31450 | 31500 | 31400 | 3612 |
| 486 | 20230803 | 105800 | 12819486100 | 31450 | 31500 | 31550 | 31450 | 3030 |
| 487 | 20230803 | 105700 | 12724108050 | 31550 | 31600 | 31600 | 31500 | 4625 |
| 488 | 20230803 | 105600 | 12578158900 | 31550 | 31600 | 31650 | 31550 | 2190 |
| 489 | 20230803 | 105500 | 12508972200 | 31600 | 31600 | 31650 | 31550 | 2548 |
| 490 | 20230803 | 105400 | 12428498250 | 31600 | 31600 | 31650 | 31600 | 2163 |
| 491 | 20230803 | 105300 | 12360129450 | 31600 | 31650 | 31650 | 31550 | 5431 |
| 492 | 20230803 | 105200 | 12188407450 | 31600 | 31700 | 31700 | 31600 | 3246 |
| 493 | 20230803 | 105100 | 12085671250 | 31650 | 31700 | 31750 | 31650 | 2277 |
| 494 | 20230803 | 105000 | 12013489400 | 31700 | 31700 | 31750 | 31700 | 256 |
| 495 | 20230803 | 104900 | 12005371800 | 31700 | 31650 | 31750 | 31650 | 2056 |
| 496 | 20230803 | 104800 | 11940202150 | 31650 | 31650 | 31700 | 31650 | 1559 |
| 497 | 20230803 | 104700 | 11890854300 | 31650 | 31700 | 31750 | 31650 | 1352 |
| 498 | 20230803 | 104600 | 11848014400 | 31700 | 31750 | 31750 | 31700 | 1800 |
| 499 | 20230803 | 104500 | 11790920400 | 31700 | 31750 | 31750 | 31700 | 2084 |
| 500 | 20230803 | 104400 | 11724763700 | 31750 | 31750 | 31750 | 31700 | 1092 |
| 501 | 20230803 | 104300 | 11690103150 | 31700 | 31700 | 31750 | 31650 | 993 |
| 502 | 20230803 | 104200 | 11658625000 | 31700 | 31650 | 31700 | 31650 | 3023 |
| 503 | 20230803 | 104100 | 11562804700 | 31650 | 31650 | 31700 | 31650 | 2156 |
| 504 | 20230803 | 104000 | 11494549900 | 31650 | 31750 | 31750 | 31650 | 396 |
| 505 | 20230803 | 103900 | 11482002750 | 31750 | 31650 | 31750 | 31650 | 2376 |
| 506 | 20230803 | 103800 | 11406693200 | 31650 | 31700 | 31700 | 31600 | 821 |
| 507 | 20230803 | 103700 | 11380707900 | 31700 | 31700 | 31700 | 31650 | 2264 |
| 508 | 20230803 | 103600 | 11308939300 | 31700 | 31550 | 31700 | 31550 | 1250 |
| 509 | 20230803 | 103500 | 11269428700 | 31550 | 31550 | 31600 | 31550 | 1205 |
| 510 | 20230803 | 103400 | 11231407300 | 31550 | 31550 | 31600 | 31550 | 1753 |
| 511 | 20230803 | 103300 | 11176072950 | 31550 | 31550 | 31600 | 31500 | 2597 |
| 512 | 20230803 | 103200 | 11094150250 | 31550 | 31650 | 31650 | 31500 | 3046 |
| 513 | 20230803 | 103100 | 10998033250 | 31650 | 31700 | 31700 | 31600 | 769 |
| 514 | 20230803 | 103000 | 10973679650 | 31700 | 31750 | 31750 | 31700 | 1674 |
| 515 | 20230803 | 102900 | 10920611750 | 31700 | 31700 | 31750 | 31650 | 1737 |
| 516 | 20230803 | 102800 | 10865538300 | 31650 | 31750 | 31750 | 31650 | 4444 |
| 517 | 20230803 | 102700 | 10724587300 | 31750 | 31800 | 31800 | 31700 | 1654 |
| 518 | 20230803 | 102600 | 10672048500 | 31800 | 31800 | 31850 | 31750 | 13406 |
| 519 | 20230803 | 102500 | 10245691000 | 31750 | 31750 | 31800 | 31700 | 2386 |
| 520 | 20230803 | 102400 | 10169866050 | 31700 | 31750 | 31800 | 31700 | 3168 |
| 521 | 20230803 | 102300 | 10069277400 | 31800 | 31650 | 31800 | 31650 | 16377 |
| 522 | 20230803 | 102200 | 9550010600 | 31650 | 31600 | 31650 | 31600 | 3406 |
| 523 | 20230803 | 102100 | 9442322900 | 31600 | 31550 | 31600 | 31550 | 675 |
| 524 | 20230803 | 102000 | 9421018500 | 31550 | 31550 | 31600 | 31500 | 3404 |
| 525 | 20230803 | 101900 | 9313619950 | 31500 | 31550 | 31550 | 31500 | 1651 |
| 526 | 20230803 | 101800 | 9261536350 | 31600 | 31600 | 31600 | 31550 | 2309 |
| 527 | 20230803 | 101700 | 9188600350 | 31600 | 31550 | 31600 | 31550 | 863 |
| 528 | 20230803 | 101600 | 9161363200 | 31600 | 31550 | 31600 | 31550 | 641 |
| 529 | 20230803 | 101500 | 9141133550 | 31550 | 31650 | 31650 | 31500 | 1385 |
| 530 | 20230803 | 101400 | 9097387000 | 31650 | 31550 | 31700 | 31550 | 11603 |
| 531 | 20230803 | 101300 | 8730631150 | 31550 | 31550 | 31600 | 31500 | 7020 |
| 532 | 20230803 | 101200 | 8509112700 | 31500 | 31450 | 31550 | 31400 | 10593 |
| 533 | 20230803 | 101100 | 8175648750 | 31450 | 31350 | 31500 | 31350 | 2758 |
| 534 | 20230803 | 101000 | 8088924800 | 31350 | 31350 | 31350 | 31350 | 664 |
| 535 | 20230803 | 100900 | 8068108400 | 31350 | 31400 | 31400 | 31250 | 2589 |
| 536 | 20230803 | 100800 | 7986973100 | 31400 | 31400 | 31450 | 31400 | 930 |
| 537 | 20230803 | 100700 | 7957770600 | 31450 | 31450 | 31450 | 31400 | 1367 |
| 538 | 20230803 | 100600 | 7914805100 | 31450 | 31450 | 31450 | 31400 | 1217 |
| 539 | 20230803 | 100500 | 7876539900 | 31450 | 31450 | 31500 | 31450 | 2862 |
| 540 | 20230803 | 100400 | 7786483750 | 31500 | 31500 | 31500 | 31450 | 902 |
| 541 | 20230803 | 100300 | 7758079650 | 31500 | 31500 | 31550 | 31500 | 4510 |
| 542 | 20230803 | 100200 | 7616004050 | 31500 | 31450 | 31500 | 31450 | 1280 |
| 543 | 20230803 | 100100 | 7575687250 | 31450 | 31450 | 31500 | 31400 | 1786 |
| 544 | 20230803 | 100000 | 7519510950 | 31450 | 31400 | 31450 | 31400 | 3370 |
| 545 | 20230803 | 095900 | 7413639150 | 31400 | 31350 | 31400 | 31350 | 640 |
| 546 | 20230803 | 095800 | 7393572150 | 31350 | 31350 | 31350 | 31350 | 948 |
| 547 | 20230803 | 095700 | 7363852350 | 31350 | 31350 | 31400 | 31350 | 536 |
| 548 | 20230803 | 095600 | 7347039800 | 31350 | 31400 | 31400 | 31350 | 1630 |
| 549 | 20230803 | 095500 | 7295883200 | 31400 | 31400 | 31400 | 31400 | 899 |
| 550 | 20230803 | 095400 | 7267654600 | 31400 | 31400 | 31400 | 31350 | 451 |
| 551 | 20230803 | 095300 | 7253494200 | 31400 | 31400 | 31450 | 31400 | 1579 |
| 552 | 20230803 | 095200 | 7203913550 | 31450 | 31400 | 31450 | 31350 | 2110 |
| 553 | 20230803 | 095100 | 7137659700 | 31350 | 31400 | 31450 | 31350 | 2892 |
| 554 | 20230803 | 095000 | 7046841800 | 31400 | 31450 | 31500 | 31400 | 3877 |
| 555 | 20230803 | 094900 | 6924888050 | 31450 | 31500 | 31500 | 31400 | 1253 |
| 556 | 20230803 | 094800 | 6885468850 | 31500 | 31450 | 31550 | 31450 | 11049 |
| 557 | 20230803 | 094700 | 6537543300 | 31400 | 31250 | 31450 | 31250 | 10157 |
| 558 | 20230803 | 094600 | 6218990500 | 31300 | 31300 | 31350 | 31300 | 1823 |
| 559 | 20230803 | 094500 | 6161917100 | 31350 | 31100 | 31350 | 31100 | 5402 |
| 560 | 20230803 | 094400 | 5993064750 | 31100 | 31100 | 31150 | 31050 | 1488 |
| 561 | 20230803 | 094300 | 5946811850 | 31100 | 31100 | 31100 | 31050 | 306 |
| 562 | 20230803 | 094200 | 5937295700 | 31100 | 31050 | 31200 | 31050 | 1817 |
| 563 | 20230803 | 094100 | 5880804250 | 31050 | 31100 | 31100 | 31000 | 3406 |
| 564 | 20230803 | 094000 | 5775050600 | 31100 | 31200 | 31200 | 31100 | 6014 |
| 565 | 20230803 | 093900 | 5587877150 | 31250 | 31200 | 31250 | 31200 | 1465 |
| 566 | 20230803 | 093800 | 5542165400 | 31200 | 31200 | 31200 | 31150 | 2160 |
| 567 | 20230803 | 093700 | 5474784050 | 31200 | 31250 | 31250 | 31200 | 841 |
| 568 | 20230803 | 093600 | 5448544100 | 31250 | 31150 | 31250 | 31150 | 969 |
| 569 | 20230803 | 093500 | 5418329150 | 31150 | 31150 | 31200 | 31100 | 1925 |
| 570 | 20230803 | 093400 | 5358364600 | 31200 | 31250 | 31250 | 31200 | 1746 |
| 571 | 20230803 | 093300 | 5303881250 | 31250 | 31250 | 31250 | 31200 | 905 |
| 572 | 20230803 | 093200 | 5275607800 | 31300 | 31250 | 31300 | 31250 | 1651 |
| 573 | 20230803 | 093100 | 5223980550 | 31300 | 31250 | 31300 | 31250 | 354 |
| 574 | 20230803 | 093000 | 5212912150 | 31250 | 31300 | 31350 | 31200 | 1521 |
| 575 | 20230803 | 092900 | 5165306700 | 31300 | 31300 | 31350 | 31300 | 1315 |
| 576 | 20230803 | 092800 | 5124109250 | 31300 | 31250 | 31300 | 31200 | 1654 |
| 577 | 20230803 | 092700 | 5072428550 | 31200 | 31150 | 31200 | 31150 | 1025 |
| 578 | 20230803 | 092600 | 5040455300 | 31150 | 31100 | 31150 | 31100 | 3340 |
| 579 | 20230803 | 092500 | 4936531950 | 31100 | 31150 | 31150 | 31100 | 1972 |
| 580 | 20230803 | 092400 | 4875162200 | 31150 | 31100 | 31150 | 31050 | 3781 |
| 581 | 20230803 | 092300 | 4757586950 | 31150 | 31250 | 31300 | 31150 | 5551 |
| 582 | 20230803 | 092200 | 4584373900 | 31250 | 31350 | 31350 | 31250 | 3393 |
| 583 | 20230803 | 092100 | 4478084300 | 31350 | 31400 | 31400 | 31300 | 3714 |
| 584 | 20230803 | 092000 | 4361683150 | 31400 | 31300 | 31400 | 31300 | 7319 |
| 585 | 20230803 | 091900 | 4132180500 | 31350 | 31250 | 31350 | 31250 | 6440 |
| 586 | 20230803 | 091800 | 3930540200 | 31300 | 31200 | 31350 | 31150 | 5987 |
| 587 | 20230803 | 091700 | 3743226100 | 31200 | 31250 | 31250 | 31150 | 7559 |
| 588 | 20230803 | 091600 | 3507423500 | 31250 | 31100 | 31250 | 31050 | 4935 |
| 589 | 20230803 | 091500 | 3353696750 | 31100 | 30900 | 31100 | 30900 | 10845 |
| 590 | 20230803 | 091400 | 3017461800 | 30900 | 30900 | 30950 | 30850 | 3079 |
| 591 | 20230803 | 091300 | 2922319700 | 30900 | 30850 | 30950 | 30850 | 2093 |
| 592 | 20230803 | 091200 | 2857646350 | 30850 | 30900 | 30900 | 30800 | 4784 |
| 593 | 20230803 | 091100 | 2710117550 | 30850 | 30950 | 30950 | 30850 | 3307 |
| 594 | 20230803 | 091000 | 2607946800 | 30950 | 30950 | 31000 | 30900 | 2761 |
| 595 | 20230803 | 090900 | 2522496200 | 30950 | 31050 | 31050 | 30950 | 14380 |
| 596 | 20230803 | 090800 | 2076845800 | 31050 | 30950 | 31050 | 30900 | 5287 |
| 597 | 20230803 | 090700 | 1913043150 | 30950 | 30900 | 30950 | 30850 | 4014 |
| 598 | 20230803 | 090600 | 1788953150 | 30900 | 30850 | 30900 | 30750 | 4905 |
| 599 | 20230803 | 090500 | 1637722500 | 30800 | 30700 | 30850 | 30650 | 8044 |
| 600 | 20230803 | 090400 | 1390493650 | 30700 | 30550 | 30750 | 30550 | 4483 |
| 601 | 20230803 | 090300 | 1253124450 | 30600 | 30800 | 30800 | 30500 | 7046 |
| 602 | 20230803 | 090200 | 1037425900 | 30800 | 30850 | 30900 | 30750 | 14355 |
| 603 | 20230803 | 090100 | 594603250 | 30850 | 30950 | 30950 | 30850 | 6301 |
| 604 | 20230803 | 090000 | 399821950 | 30900 | 30850 | 30950 | 30850 | 12844 |