32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 3 | 20230808 | 184500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230808 | 184400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230808 | 184300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230808 | 184200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230808 | 184100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230808 | 184000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230808 | 183900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230808 | 183800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230808 | 183700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230808 | 183600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230808 | 183500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230808 | 183400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230808 | 183300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230808 | 183200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230808 | 183100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230808 | 183000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230808 | 182900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230808 | 182800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230808 | 182700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230808 | 182600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230808 | 182500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230808 | 182400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230808 | 182300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230808 | 182200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230808 | 182100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230808 | 182000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230808 | 181900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230808 | 181800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230808 | 181700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230808 | 181600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 33 | 20230808 | 181500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230808 | 181400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230808 | 181300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230808 | 181200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230808 | 181100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230808 | 181000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230808 | 180900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230808 | 180800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230808 | 180700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230808 | 180600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230808 | 180500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230808 | 180400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230808 | 180300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230808 | 180200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230808 | 180100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230808 | 180000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230808 | 175900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230808 | 175800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230808 | 175700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230808 | 175600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230808 | 175500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230808 | 175400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230808 | 175300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230808 | 175200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230808 | 175100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230808 | 175000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230808 | 174900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230808 | 174800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230808 | 174700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230808 | 174600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 63 | 20230808 | 174500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230808 | 174400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230808 | 174300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230808 | 174200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230808 | 174100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230808 | 174000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230808 | 173900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230808 | 173800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230808 | 173700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230808 | 173600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230808 | 173500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230808 | 173400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230808 | 173300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230808 | 173200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230808 | 173100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230808 | 173000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230808 | 172900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230808 | 172800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230808 | 172700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230808 | 172600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230808 | 172500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230808 | 172400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230808 | 172300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230808 | 172200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230808 | 172100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230808 | 172000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230808 | 171900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230808 | 171800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230808 | 171700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230808 | 171600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 93 | 20230808 | 171500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230808 | 171400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230808 | 171300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230808 | 171200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230808 | 171100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230808 | 171000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230808 | 170900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230808 | 170800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230808 | 170700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230808 | 170600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230808 | 170500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230808 | 170400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230808 | 170300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230808 | 170200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230808 | 170100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230808 | 170000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230808 | 165900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230808 | 165800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230808 | 165700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230808 | 165600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230808 | 165500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230808 | 165400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230808 | 165300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230808 | 165200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230808 | 165100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230808 | 165000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230808 | 164900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230808 | 164800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230808 | 164700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230808 | 164600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 123 | 20230808 | 164500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230808 | 164400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230808 | 164300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230808 | 164200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230808 | 164100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230808 | 164000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230808 | 163900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230808 | 163800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230808 | 163700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230808 | 163600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230808 | 163500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230808 | 163400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230808 | 163300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230808 | 163200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230808 | 163100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230808 | 163000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230808 | 162900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230808 | 162800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230808 | 162700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230808 | 162600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230808 | 162500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230808 | 162400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230808 | 162300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230808 | 162200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230808 | 162100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230808 | 162000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230808 | 161900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230808 | 161800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230808 | 161700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230808 | 161600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 153 | 20230808 | 161500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230808 | 161400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230808 | 161300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230808 | 161200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230808 | 161100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230808 | 161000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230808 | 160900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230808 | 160800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230808 | 160700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230808 | 160600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230808 | 160500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230808 | 160400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230808 | 160300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230808 | 160200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230808 | 160100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230808 | 160000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230808 | 155900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230808 | 155800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230808 | 155700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230808 | 155600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230808 | 155500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230808 | 155400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230808 | 155300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230808 | 155200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230808 | 155100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230808 | 155000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230808 | 154900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230808 | 154800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230808 | 154700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230808 | 154600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 183 | 20230808 | 154500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230808 | 154400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230808 | 154300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230808 | 154200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230808 | 154100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230808 | 154000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230808 | 153900 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230808 | 153800 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230808 | 153700 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230808 | 153600 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230808 | 153500 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230808 | 153400 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230808 | 153300 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230808 | 153200 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230808 | 153100 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230808 | 153000 | 36151476050 | 22750 | 22750 | 22750 | 22750 | 19183 |
| 199 | 20230808 | 152900 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230808 | 152800 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230808 | 152700 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230808 | 152600 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230808 | 152500 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230808 | 152400 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230808 | 152300 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230808 | 152200 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230808 | 152100 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230808 | 152000 | 35715062800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230808 | 151900 | 35715062800 | 22750 | 22700 | 22750 | 22650 | 3235 |
| 210 | 20230808 | 151800 | 35641671350 | 22650 | 22700 | 22700 | 22650 | 4802 |
| 211 | 20230808 | 151700 | 35532899300 | 22650 | 22700 | 22700 | 22650 | 1431 |
| 212 | 20230808 | 151600 | 35500445600 | 22700 | 22700 | 22700 | 22650 | 2127 |
| 213 | 20230808 | 151500 | 35452231200 | 22700 | 22750 | 22750 | 22650 | 4047 |
| 214 | 20230808 | 151400 | 35360348900 | 22750 | 22750 | 22800 | 22700 | 3153 |
| 215 | 20230808 | 151300 | 35288627100 | 22750 | 22750 | 22750 | 22700 | 2109 |
| 216 | 20230808 | 151200 | 35240708500 | 22750 | 22800 | 22800 | 22700 | 5535 |
| 217 | 20230808 | 151100 | 35114767800 | 22800 | 22900 | 22900 | 22750 | 3021 |
| 218 | 20230808 | 151000 | 35045875850 | 22900 | 22850 | 22900 | 22800 | 2020 |
| 219 | 20230808 | 150900 | 34999705850 | 22900 | 22850 | 22900 | 22800 | 1919 |
| 220 | 20230808 | 150800 | 34955870050 | 22850 | 22850 | 22900 | 22750 | 4015 |
| 221 | 20230808 | 150700 | 34864187600 | 22800 | 22800 | 22900 | 22800 | 2512 |
| 222 | 20230808 | 150600 | 34806797850 | 22800 | 22850 | 22900 | 22750 | 5976 |
| 223 | 20230808 | 150500 | 34670406050 | 22850 | 22850 | 22900 | 22800 | 4386 |
| 224 | 20230808 | 150400 | 34570267350 | 22800 | 22900 | 22950 | 22800 | 9452 |
| 225 | 20230808 | 150300 | 34354417550 | 22950 | 22850 | 22950 | 22800 | 4646 |
| 226 | 20230808 | 150200 | 34248073600 | 22850 | 22850 | 22950 | 22850 | 6400 |
| 227 | 20230808 | 150100 | 34101590050 | 22900 | 22900 | 22950 | 22850 | 3259 |
| 228 | 20230808 | 150000 | 34026970600 | 22900 | 22850 | 22900 | 22850 | 3550 |
| 229 | 20230808 | 145900 | 33945727450 | 22800 | 22800 | 22900 | 22800 | 2910 |
| 230 | 20230808 | 145800 | 33879167550 | 22850 | 22850 | 22900 | 22800 | 2443 |
| 231 | 20230808 | 145700 | 33823300000 | 22850 | 22850 | 22950 | 22800 | 4623 |
| 232 | 20230808 | 145600 | 33717551950 | 22850 | 22850 | 22950 | 22850 | 2793 |
| 233 | 20230808 | 145500 | 33653601800 | 22900 | 22850 | 22950 | 22800 | 4572 |
| 234 | 20230808 | 145400 | 33549014050 | 22900 | 22850 | 22950 | 22800 | 4057 |
| 235 | 20230808 | 145300 | 33456185850 | 22900 | 22900 | 22950 | 22850 | 3949 |
| 236 | 20230808 | 145200 | 33365822300 | 22900 | 22800 | 22900 | 22800 | 3437 |
| 237 | 20230808 | 145100 | 33287246800 | 22800 | 22800 | 22900 | 22800 | 3276 |
| 238 | 20230808 | 145000 | 33212413400 | 22850 | 22850 | 22950 | 22800 | 3469 |
| 239 | 20230808 | 144900 | 33133085950 | 22900 | 22900 | 22900 | 22750 | 6032 |
| 240 | 20230808 | 144800 | 32995326900 | 22950 | 22850 | 22950 | 22850 | 3635 |
| 241 | 20230808 | 144700 | 32912086550 | 22900 | 22900 | 22950 | 22850 | 8491 |
| 242 | 20230808 | 144600 | 32717761800 | 22950 | 22900 | 22950 | 22900 | 3444 |
| 243 | 20230808 | 144500 | 32638768000 | 22950 | 22900 | 22950 | 22900 | 3912 |
| 244 | 20230808 | 144400 | 32549005200 | 22950 | 22950 | 23000 | 22900 | 7190 |
| 245 | 20230808 | 144300 | 32383897700 | 22950 | 23000 | 23000 | 22950 | 5901 |
| 246 | 20230808 | 144200 | 32248266100 | 22950 | 22900 | 23000 | 22900 | 6877 |
| 247 | 20230808 | 144100 | 32090462600 | 22900 | 23000 | 23000 | 22850 | 14068 |
| 248 | 20230808 | 144000 | 31767694600 | 23000 | 23000 | 23000 | 22950 | 2808 |
| 249 | 20230808 | 143900 | 31703141700 | 23000 | 23000 | 23000 | 22950 | 9911 |
| 250 | 20230808 | 143800 | 31475530600 | 22950 | 22950 | 23000 | 22950 | 4291 |
| 251 | 20230808 | 143700 | 31376867300 | 23000 | 22950 | 23000 | 22950 | 2849 |
| 252 | 20230808 | 143600 | 31311371800 | 23000 | 22950 | 23000 | 22950 | 3724 |
| 253 | 20230808 | 143500 | 31225738000 | 22950 | 23000 | 23000 | 22950 | 4691 |
| 254 | 20230808 | 143400 | 31117923650 | 22950 | 22900 | 23000 | 22850 | 19954 |
| 255 | 20230808 | 143300 | 30659781650 | 22900 | 22900 | 22950 | 22850 | 2772 |
| 256 | 20230808 | 143200 | 30596318950 | 22900 | 22900 | 22950 | 22850 | 5746 |
| 257 | 20230808 | 143100 | 30464662750 | 22950 | 22900 | 22950 | 22850 | 7989 |
| 258 | 20230808 | 143000 | 30281674250 | 22950 | 22950 | 22950 | 22900 | 3846 |
| 259 | 20230808 | 142900 | 30193499950 | 22900 | 23050 | 23100 | 22900 | 4298 |
| 260 | 20230808 | 142800 | 30094755450 | 23050 | 23000 | 23100 | 22900 | 12700 |
| 261 | 20230808 | 142700 | 29802668850 | 22950 | 22900 | 23000 | 22850 | 42513 |
| 262 | 20230808 | 142600 | 28829017050 | 22950 | 22900 | 22950 | 22750 | 9108 |
| 263 | 20230808 | 142500 | 28620595850 | 22950 | 23050 | 23050 | 22900 | 14138 |
| 264 | 20230808 | 142400 | 28295950200 | 23050 | 23000 | 23100 | 23000 | 5627 |
| 265 | 20230808 | 142300 | 28166271850 | 23050 | 23150 | 23200 | 23000 | 8783 |
| 266 | 20230808 | 142200 | 27963598150 | 23150 | 23200 | 23250 | 23100 | 5865 |
| 267 | 20230808 | 142100 | 27827698700 | 23200 | 23250 | 23300 | 23150 | 7837 |
| 268 | 20230808 | 142000 | 27645825050 | 23250 | 23300 | 23350 | 23200 | 8553 |
| 269 | 20230808 | 141900 | 27446861500 | 23300 | 23350 | 23350 | 23250 | 8830 |
| 270 | 20230808 | 141800 | 27240877750 | 23350 | 23250 | 23350 | 23250 | 5353 |
| 271 | 20230808 | 141700 | 27116108900 | 23250 | 23250 | 23300 | 23200 | 5062 |
| 272 | 20230808 | 141600 | 26998359250 | 23250 | 23250 | 23350 | 23200 | 7043 |
| 273 | 20230808 | 141500 | 26834451500 | 23250 | 23400 | 23400 | 23200 | 6504 |
| 274 | 20230808 | 141400 | 26682968800 | 23350 | 23250 | 23400 | 23200 | 10916 |
| 275 | 20230808 | 141300 | 26428773850 | 23200 | 23400 | 23400 | 23200 | 10801 |
| 276 | 20230808 | 141200 | 26176631400 | 23400 | 23300 | 23400 | 23250 | 11443 |
| 277 | 20230808 | 141100 | 25909865650 | 23250 | 23150 | 23300 | 23150 | 6713 |
| 278 | 20230808 | 141000 | 25753989400 | 23100 | 23100 | 23300 | 23100 | 11688 |
| 279 | 20230808 | 140900 | 25482977150 | 23100 | 23200 | 23300 | 23050 | 11088 |
| 280 | 20230808 | 140800 | 25226096250 | 23200 | 23550 | 23550 | 23100 | 37185 |
| 281 | 20230808 | 140700 | 24358061450 | 23500 | 23250 | 23600 | 23200 | 76606 |
| 282 | 20230808 | 140600 | 22563913400 | 23250 | 23350 | 23400 | 23200 | 26409 |
| 283 | 20230808 | 140500 | 21947328500 | 23350 | 23100 | 23400 | 23100 | 77128 |
| 284 | 20230808 | 140400 | 20147183550 | 23100 | 23150 | 23250 | 23100 | 17154 |
| 285 | 20230808 | 140300 | 19749692450 | 23150 | 23100 | 23150 | 23000 | 13712 |
| 286 | 20230808 | 140200 | 19433089650 | 23050 | 23000 | 23100 | 22950 | 14879 |
| 287 | 20230808 | 140100 | 19090337650 | 23000 | 23050 | 23100 | 22900 | 18218 |
| 288 | 20230808 | 140000 | 18670512500 | 23100 | 22850 | 23100 | 22800 | 37031 |
| 289 | 20230808 | 135900 | 17819130300 | 22850 | 22950 | 23000 | 22800 | 15766 |
| 290 | 20230808 | 135800 | 17457594350 | 22900 | 22850 | 23000 | 22850 | 18751 |
| 291 | 20230808 | 135700 | 17027158400 | 22950 | 22850 | 22950 | 22750 | 21970 |
| 292 | 20230808 | 135600 | 16523886600 | 22900 | 22800 | 22950 | 22750 | 16900 |
| 293 | 20230808 | 135500 | 16137569200 | 22800 | 22500 | 22950 | 22500 | 38446 |
| 294 | 20230808 | 135400 | 15262228950 | 22500 | 22650 | 22750 | 22400 | 33223 |
| 295 | 20230808 | 135300 | 14512082150 | 22600 | 22550 | 22700 | 22400 | 31323 |
| 296 | 20230808 | 135200 | 13804780600 | 22600 | 22950 | 22950 | 22550 | 40455 |
| 297 | 20230808 | 135100 | 12882399400 | 22900 | 23000 | 23100 | 22650 | 43325 |
| 298 | 20230808 | 135000 | 11893290150 | 23050 | 22700 | 23300 | 22550 | 81025 |
| 299 | 20230808 | 134900 | 10025416550 | 22550 | 22700 | 23100 | 22500 | 92904 |
| 300 | 20230808 | 134800 | 7906952000 | 22700 | 22150 | 22700 | 22150 | 41602 |
| 301 | 20230808 | 134700 | 6973757500 | 22150 | 22250 | 22350 | 22100 | 23948 |
| 302 | 20230808 | 134600 | 6440368650 | 22200 | 21550 | 22550 | 21550 | 74120 |
| 303 | 20230808 | 134500 | 4796592100 | 21600 | 21600 | 21600 | 21550 | 1205 |
| 304 | 20230808 | 134400 | 4770565850 | 21600 | 21600 | 21650 | 21600 | 374 |
| 305 | 20230808 | 134300 | 4762487350 | 21600 | 21600 | 21650 | 21600 | 82 |
| 306 | 20230808 | 134200 | 4760715800 | 21600 | 21600 | 21650 | 21600 | 484 |
| 307 | 20230808 | 134100 | 4750259200 | 21650 | 21650 | 21650 | 21600 | 406 |
| 308 | 20230808 | 134000 | 4741486250 | 21600 | 21600 | 21650 | 21600 | 347 |
| 309 | 20230808 | 133900 | 4733990900 | 21600 | 21600 | 21650 | 21600 | 134 |
| 310 | 20230808 | 133800 | 4731096350 | 21650 | 21650 | 21650 | 21600 | 1015 |
| 311 | 20230808 | 133700 | 4709139050 | 21600 | 21700 | 21700 | 21600 | 366 |
| 312 | 20230808 | 133600 | 4701224500 | 21650 | 21650 | 21700 | 21600 | 462 |
| 313 | 20230808 | 133500 | 4691226600 | 21650 | 21650 | 21700 | 21600 | 335 |
| 314 | 20230808 | 133400 | 4683973950 | 21650 | 21650 | 21700 | 21600 | 689 |
| 315 | 20230808 | 133300 | 4669066400 | 21650 | 21650 | 21700 | 21600 | 558 |
| 316 | 20230808 | 133200 | 4656986150 | 21650 | 21650 | 21700 | 21650 | 198 |
| 317 | 20230808 | 133100 | 4652699300 | 21650 | 21650 | 21700 | 21650 | 567 |
| 318 | 20230808 | 133000 | 4640423650 | 21650 | 21650 | 21650 | 21600 | 745 |
| 319 | 20230808 | 132900 | 4624297250 | 21650 | 21700 | 21700 | 21650 | 51 |
| 320 | 20230808 | 132800 | 4623192900 | 21650 | 21650 | 21700 | 21600 | 900 |
| 321 | 20230808 | 132700 | 4603709100 | 21600 | 21650 | 21700 | 21600 | 1358 |
| 322 | 20230808 | 132600 | 4574326850 | 21650 | 21650 | 21700 | 21650 | 89 |
| 323 | 20230808 | 132500 | 4572399350 | 21650 | 21650 | 21700 | 21650 | 401 |
| 324 | 20230808 | 132400 | 4563717050 | 21650 | 21650 | 21700 | 21650 | 486 |
| 325 | 20230808 | 132300 | 4553195050 | 21650 | 21650 | 21700 | 21650 | 766 |
| 326 | 20230808 | 132200 | 4536611100 | 21650 | 21650 | 21650 | 21650 | 40 |
| 327 | 20230808 | 132100 | 4535745100 | 21650 | 21650 | 21700 | 21650 | 544 |
| 328 | 20230808 | 132000 | 4523966250 | 21650 | 21650 | 21700 | 21650 | 447 |
| 329 | 20230808 | 131900 | 4514288650 | 21650 | 21650 | 21700 | 21650 | 202 |
| 330 | 20230808 | 131800 | 4509915300 | 21650 | 21650 | 21700 | 21650 | 633 |
| 331 | 20230808 | 131700 | 4496203850 | 21650 | 21650 | 21700 | 21650 | 500 |
| 332 | 20230808 | 131600 | 4485374350 | 21650 | 21650 | 21700 | 21650 | 340 |
| 333 | 20230808 | 131500 | 4478009350 | 21650 | 21650 | 21700 | 21650 | 270 |
| 334 | 20230808 | 131400 | 4472163800 | 21650 | 21650 | 21700 | 21650 | 574 |
| 335 | 20230808 | 131300 | 4459726200 | 21650 | 21700 | 21700 | 21650 | 549 |
| 336 | 20230808 | 131200 | 4447827000 | 21700 | 21700 | 21700 | 21700 | 607 |
| 337 | 20230808 | 131100 | 4434655100 | 21700 | 21700 | 21750 | 21700 | 463 |
| 338 | 20230808 | 131000 | 4424603000 | 21700 | 21700 | 21700 | 21700 | 333 |
| 339 | 20230808 | 130900 | 4417376900 | 21700 | 21700 | 21700 | 21700 | 130 |
| 340 | 20230808 | 130800 | 4414555900 | 21700 | 21700 | 21750 | 21650 | 1279 |
| 341 | 20230808 | 130700 | 4386780500 | 21700 | 21700 | 21700 | 21650 | 4218 |
| 342 | 20230808 | 130600 | 4295260200 | 21700 | 21700 | 21700 | 21650 | 464 |
| 343 | 20230808 | 130500 | 4285194000 | 21700 | 21600 | 21700 | 21600 | 1736 |
| 344 | 20230808 | 130400 | 4247548950 | 21650 | 21650 | 21650 | 21600 | 370 |
| 345 | 20230808 | 130300 | 4239553450 | 21600 | 21650 | 21650 | 21600 | 487 |
| 346 | 20230808 | 130200 | 4229021050 | 21650 | 21650 | 21650 | 21650 | 56 |
| 347 | 20230808 | 130100 | 4227808650 | 21650 | 21600 | 21650 | 21600 | 1444 |
| 348 | 20230808 | 130000 | 4196567600 | 21600 | 21600 | 21650 | 21600 | 543 |
| 349 | 20230808 | 125900 | 4184837900 | 21600 | 21650 | 21650 | 21600 | 38 |
| 350 | 20230808 | 125800 | 4184016550 | 21600 | 21600 | 21650 | 21600 | 522 |
| 351 | 20230808 | 125700 | 4172733750 | 21600 | 21600 | 21650 | 21600 | 671 |
| 352 | 20230808 | 125600 | 4158230550 | 21650 | 21600 | 21650 | 21600 | 511 |
| 353 | 20230808 | 125500 | 4147192350 | 21650 | 21600 | 21650 | 21600 | 78 |
| 354 | 20230808 | 125400 | 4145504950 | 21600 | 21650 | 21650 | 21600 | 2064 |
| 355 | 20230808 | 125300 | 4100834650 | 21550 | 21600 | 21600 | 21550 | 1537 |
| 356 | 20230808 | 125200 | 4067635550 | 21600 | 21600 | 21600 | 21600 | 185 |
| 357 | 20230808 | 125100 | 4063639550 | 21600 | 21600 | 21600 | 21600 | 439 |
| 358 | 20230808 | 125000 | 4054157150 | 21600 | 21600 | 21600 | 21600 | 334 |
| 359 | 20230808 | 124900 | 4046942750 | 21600 | 21600 | 21600 | 21600 | 234 |
| 360 | 20230808 | 124800 | 4041888350 | 21650 | 21600 | 21650 | 21600 | 291 |
| 361 | 20230808 | 124700 | 4035602400 | 21600 | 21600 | 21600 | 21600 | 328 |
| 362 | 20230808 | 124600 | 4028517600 | 21600 | 21600 | 21650 | 21600 | 334 |
| 363 | 20230808 | 124500 | 4021303050 | 21650 | 21600 | 21650 | 21600 | 378 |
| 364 | 20230808 | 124400 | 4013126450 | 21600 | 21600 | 21600 | 21600 | 342 |
| 365 | 20230808 | 124300 | 4005739250 | 21600 | 21600 | 21600 | 21550 | 856 |
| 366 | 20230808 | 124200 | 3987279850 | 21600 | 21550 | 21600 | 21550 | 545 |
| 367 | 20230808 | 124100 | 3975513800 | 21550 | 21550 | 21550 | 21550 | 331 |
| 368 | 20230808 | 124000 | 3968380750 | 21550 | 21600 | 21650 | 21550 | 535 |
| 369 | 20230808 | 123900 | 3956841500 | 21600 | 21600 | 21600 | 21550 | 699 |
| 370 | 20230808 | 123800 | 3941756450 | 21600 | 21600 | 21600 | 21600 | 53 |
| 371 | 20230808 | 123700 | 3940611650 | 21600 | 21600 | 21650 | 21550 | 590 |
| 372 | 20230808 | 123600 | 3927875150 | 21600 | 21600 | 21650 | 21600 | 556 |
| 373 | 20230808 | 123500 | 3915865450 | 21600 | 21550 | 21650 | 21550 | 187 |
| 374 | 20230808 | 123400 | 3911827750 | 21650 | 21600 | 21650 | 21550 | 642 |
| 375 | 20230808 | 123300 | 3897973750 | 21550 | 21600 | 21600 | 21550 | 656 |
| 376 | 20230808 | 123200 | 3883805650 | 21600 | 21600 | 21650 | 21600 | 201 |
| 377 | 20230808 | 123100 | 3879463800 | 21600 | 21550 | 21600 | 21550 | 1943 |
| 378 | 20230808 | 123000 | 3837495200 | 21550 | 21600 | 21600 | 21550 | 339 |
| 379 | 20230808 | 122900 | 3830189450 | 21550 | 21550 | 21550 | 21550 | 330 |
| 380 | 20230808 | 122800 | 3823077950 | 21550 | 21550 | 21550 | 21550 | 71 |
| 381 | 20230808 | 122700 | 3821547900 | 21550 | 21550 | 21550 | 21550 | 332 |
| 382 | 20230808 | 122600 | 3814393300 | 21550 | 21600 | 21600 | 21550 | 333 |
| 383 | 20230808 | 122500 | 3807217000 | 21550 | 21600 | 21600 | 21550 | 409 |
| 384 | 20230808 | 122400 | 3798383350 | 21550 | 21600 | 21600 | 21550 | 387 |
| 385 | 20230808 | 122300 | 3790039150 | 21600 | 21600 | 21600 | 21600 | 423 |
| 386 | 20230808 | 122200 | 3780902350 | 21600 | 21550 | 21600 | 21550 | 501 |
| 387 | 20230808 | 122100 | 3770088250 | 21600 | 21600 | 21600 | 21600 | 201 |
| 388 | 20230808 | 122000 | 3765746650 | 21600 | 21600 | 21600 | 21600 | 471 |
| 389 | 20230808 | 121900 | 3755573050 | 21600 | 21600 | 21600 | 21550 | 968 |
| 390 | 20230808 | 121800 | 3734680650 | 21600 | 21600 | 21600 | 21600 | 355 |
| 391 | 20230808 | 121700 | 3727012650 | 21600 | 21600 | 21650 | 21550 | 409 |
| 392 | 20230808 | 121600 | 3718178350 | 21600 | 21600 | 21600 | 21600 | 424 |
| 393 | 20230808 | 121500 | 3709019950 | 21600 | 21600 | 21600 | 21600 | 33 |
| 394 | 20230808 | 121400 | 3708307150 | 21600 | 21600 | 21650 | 21550 | 665 |
| 395 | 20230808 | 121300 | 3693950600 | 21550 | 21600 | 21600 | 21550 | 559 |
| 396 | 20230808 | 121200 | 3681892750 | 21600 | 21550 | 21600 | 21550 | 706 |
| 397 | 20230808 | 121100 | 3666661100 | 21550 | 21600 | 21600 | 21550 | 168 |
| 398 | 20230808 | 121000 | 3663032400 | 21600 | 21550 | 21600 | 21550 | 748 |
| 399 | 20230808 | 120900 | 3646892150 | 21600 | 21550 | 21600 | 21500 | 2389 |
| 400 | 20230808 | 120800 | 3595376850 | 21550 | 21550 | 21600 | 21550 | 884 |
| 401 | 20230808 | 120700 | 3576326600 | 21550 | 21550 | 21600 | 21550 | 378 |
| 402 | 20230808 | 120600 | 3568179850 | 21550 | 21600 | 21600 | 21550 | 695 |
| 403 | 20230808 | 120500 | 3553202550 | 21550 | 21550 | 21600 | 21550 | 259 |
| 404 | 20230808 | 120400 | 3547621050 | 21550 | 21550 | 21550 | 21550 | 183 |
| 405 | 20230808 | 120300 | 3543677400 | 21550 | 21550 | 21550 | 21550 | 468 |
| 406 | 20230808 | 120200 | 3533592000 | 21600 | 21550 | 21600 | 21550 | 334 |
| 407 | 20230808 | 120100 | 3526394250 | 21550 | 21600 | 21600 | 21550 | 137 |
| 408 | 20230808 | 120000 | 3523436550 | 21550 | 21550 | 21600 | 21550 | 328 |
| 409 | 20230808 | 115900 | 3516368100 | 21550 | 21550 | 21550 | 21550 | 342 |
| 410 | 20230808 | 115800 | 3508998000 | 21550 | 21550 | 21600 | 21550 | 1656 |
| 411 | 20230808 | 115700 | 3473294600 | 21550 | 21550 | 21550 | 21500 | 272 |
| 412 | 20230808 | 115600 | 3467441900 | 21550 | 21550 | 21600 | 21500 | 1205 |
| 413 | 20230808 | 115500 | 3441467950 | 21550 | 21550 | 21550 | 21550 | 1102 |
| 414 | 20230808 | 115400 | 3417719850 | 21550 | 21550 | 21550 | 21550 | 100 |
| 415 | 20230808 | 115300 | 3415564850 | 21550 | 21550 | 21600 | 21550 | 873 |
| 416 | 20230808 | 115200 | 3396751650 | 21550 | 21550 | 21550 | 21550 | 966 |
| 417 | 20230808 | 115100 | 3375934350 | 21550 | 21550 | 21600 | 21550 | 55 |
| 418 | 20230808 | 115000 | 3374748300 | 21550 | 21550 | 21550 | 21550 | 332 |
| 419 | 20230808 | 114900 | 3367593700 | 21550 | 21550 | 21550 | 21550 | 363 |
| 420 | 20230808 | 114800 | 3359771050 | 21550 | 21550 | 21550 | 21550 | 37 |
| 421 | 20230808 | 114700 | 3358973700 | 21550 | 21550 | 21550 | 21550 | 341 |
| 422 | 20230808 | 114600 | 3351625150 | 21550 | 21550 | 21550 | 21550 | 331 |
| 423 | 20230808 | 114500 | 3344492100 | 21550 | 21550 | 21600 | 21550 | 491 |
| 424 | 20230808 | 114400 | 3333903400 | 21550 | 21600 | 21600 | 21550 | 492 |
| 425 | 20230808 | 114300 | 3323277850 | 21600 | 21600 | 21650 | 21600 | 358 |
| 426 | 20230808 | 114200 | 3315545000 | 21600 | 21550 | 21600 | 21550 | 1324 |
| 427 | 20230808 | 114100 | 3287000200 | 21600 | 21550 | 21600 | 21550 | 29 |
| 428 | 20230808 | 114000 | 3286375200 | 21550 | 21600 | 21600 | 21550 | 581 |
| 429 | 20230808 | 113900 | 3273844900 | 21600 | 21600 | 21600 | 21550 | 366 |
| 430 | 20230808 | 113800 | 3265956250 | 21600 | 21550 | 21600 | 21550 | 467 |
| 431 | 20230808 | 113700 | 3255878550 | 21550 | 21600 | 21600 | 21550 | 339 |
| 432 | 20230808 | 113600 | 3248565400 | 21600 | 21600 | 21600 | 21550 | 471 |
| 433 | 20230808 | 113500 | 3238408300 | 21550 | 21550 | 21550 | 21500 | 853 |
| 434 | 20230808 | 113400 | 3220027650 | 21550 | 21600 | 21600 | 21550 | 115 |
| 435 | 20230808 | 113300 | 3217549300 | 21550 | 21550 | 21550 | 21550 | 810 |
| 436 | 20230808 | 113200 | 3200093800 | 21550 | 21550 | 21550 | 21550 | 354 |
| 437 | 20230808 | 113100 | 3192465100 | 21550 | 21550 | 21550 | 21550 | 50 |
| 438 | 20230808 | 113000 | 3191387600 | 21550 | 21550 | 21600 | 21550 | 356 |
| 439 | 20230808 | 112900 | 3183715300 | 21550 | 21550 | 21600 | 21550 | 770 |
| 440 | 20230808 | 112800 | 3167120750 | 21550 | 21500 | 21550 | 21500 | 863 |
| 441 | 20230808 | 112700 | 3148540650 | 21500 | 21500 | 21550 | 21500 | 63 |
| 442 | 20230808 | 112600 | 3147186100 | 21550 | 21500 | 21550 | 21500 | 452 |
| 443 | 20230808 | 112500 | 3137463000 | 21550 | 21500 | 21550 | 21500 | 336 |
| 444 | 20230808 | 112400 | 3130238850 | 21550 | 21500 | 21550 | 21500 | 137 |
| 445 | 20230808 | 112300 | 3127288600 | 21550 | 21550 | 21550 | 21500 | 802 |
| 446 | 20230808 | 112200 | 3110022200 | 21550 | 21550 | 21550 | 21500 | 665 |
| 447 | 20230808 | 112100 | 3095708850 | 21550 | 21500 | 21550 | 21500 | 462 |
| 448 | 20230808 | 112000 | 3085769200 | 21550 | 21550 | 21550 | 21500 | 1022 |
| 449 | 20230808 | 111900 | 3063755050 | 21550 | 21500 | 21550 | 21500 | 552 |
| 450 | 20230808 | 111800 | 3051882000 | 21550 | 21500 | 21550 | 21500 | 357 |
| 451 | 20230808 | 111700 | 3044206100 | 21500 | 21550 | 21550 | 21500 | 444 |
| 452 | 20230808 | 111600 | 3034639450 | 21550 | 21600 | 21600 | 21500 | 497 |
| 453 | 20230808 | 111500 | 3023929800 | 21550 | 21550 | 21550 | 21550 | 462 |
| 454 | 20230808 | 111400 | 3013973700 | 21550 | 21550 | 21550 | 21500 | 1092 |
| 455 | 20230808 | 111300 | 2990474600 | 21550 | 21550 | 21550 | 21500 | 541 |
| 456 | 20230808 | 111200 | 2978832750 | 21500 | 21500 | 21600 | 21500 | 2121 |
| 457 | 20230808 | 111100 | 2933123800 | 21550 | 21500 | 21550 | 21500 | 562 |
| 458 | 20230808 | 111000 | 2921024950 | 21500 | 21500 | 21550 | 21500 | 363 |
| 459 | 20230808 | 110900 | 2913215150 | 21500 | 21550 | 21550 | 21500 | 3680 |
| 460 | 20230808 | 110800 | 2833960300 | 21600 | 21550 | 21600 | 21550 | 337 |
| 461 | 20230808 | 110700 | 2826697650 | 21550 | 21550 | 21600 | 21550 | 146 |
| 462 | 20230808 | 110600 | 2823551250 | 21600 | 21550 | 21600 | 21550 | 460 |
| 463 | 20230808 | 110500 | 2813631950 | 21600 | 21550 | 21600 | 21550 | 441 |
| 464 | 20230808 | 110400 | 2804127000 | 21550 | 21600 | 21600 | 21550 | 138 |
| 465 | 20230808 | 110300 | 2801148000 | 21550 | 21550 | 21600 | 21550 | 533 |
| 466 | 20230808 | 110200 | 2789661450 | 21600 | 21600 | 21600 | 21550 | 627 |
| 467 | 20230808 | 110100 | 2776138550 | 21600 | 21550 | 21600 | 21550 | 1299 |
| 468 | 20230808 | 110000 | 2748144800 | 21550 | 21600 | 21600 | 21550 | 757 |
| 469 | 20230808 | 105900 | 2731817600 | 21550 | 21600 | 21600 | 21550 | 1356 |
| 470 | 20230808 | 105800 | 2702537650 | 21600 | 21650 | 21650 | 21600 | 335 |
| 471 | 20230808 | 105700 | 2695301600 | 21600 | 21650 | 21650 | 21600 | 50 |
| 472 | 20230808 | 105600 | 2694221500 | 21600 | 21600 | 21650 | 21600 | 374 |
| 473 | 20230808 | 105500 | 2686142900 | 21600 | 21600 | 21600 | 21600 | 345 |
| 474 | 20230808 | 105400 | 2678690900 | 21600 | 21550 | 21650 | 21550 | 1148 |
| 475 | 20230808 | 105300 | 2653902900 | 21550 | 21600 | 21600 | 21550 | 522 |
| 476 | 20230808 | 105200 | 2642642100 | 21550 | 21600 | 21600 | 21550 | 474 |
| 477 | 20230808 | 105100 | 2632425550 | 21600 | 21550 | 21600 | 21550 | 440 |
| 478 | 20230808 | 105000 | 2622937900 | 21600 | 21550 | 21600 | 21550 | 360 |
| 479 | 20230808 | 104900 | 2615166950 | 21550 | 21600 | 21600 | 21550 | 1685 |
| 480 | 20230808 | 104800 | 2578818550 | 21600 | 21600 | 21600 | 21550 | 652 |
| 481 | 20230808 | 104700 | 2564752450 | 21600 | 21550 | 21600 | 21550 | 121 |
| 482 | 20230808 | 104600 | 2562144550 | 21550 | 21600 | 21600 | 21550 | 750 |
| 483 | 20230808 | 104500 | 2545960950 | 21600 | 21650 | 21650 | 21600 | 454 |
| 484 | 20230808 | 104400 | 2536153400 | 21650 | 21550 | 21650 | 21550 | 1271 |
| 485 | 20230808 | 104300 | 2508707200 | 21600 | 21600 | 21600 | 21550 | 370 |
| 486 | 20230808 | 104200 | 2500716500 | 21600 | 21600 | 21600 | 21550 | 1423 |
| 487 | 20230808 | 104100 | 2469988200 | 21550 | 21550 | 21600 | 21550 | 559 |
| 488 | 20230808 | 104000 | 2457931850 | 21600 | 21600 | 21650 | 21600 | 1673 |
| 489 | 20230808 | 103900 | 2421794800 | 21650 | 21600 | 21650 | 21600 | 358 |
| 490 | 20230808 | 103800 | 2414060950 | 21600 | 21650 | 21650 | 21600 | 432 |
| 491 | 20230808 | 103700 | 2404729650 | 21600 | 21600 | 21650 | 21600 | 304 |
| 492 | 20230808 | 103600 | 2398161900 | 21600 | 21650 | 21650 | 21600 | 437 |
| 493 | 20230808 | 103500 | 2388710200 | 21650 | 21650 | 21650 | 21650 | 983 |
| 494 | 20230808 | 103400 | 2367428250 | 21650 | 21600 | 21650 | 21600 | 937 |
| 495 | 20230808 | 103300 | 2347158450 | 21600 | 21600 | 21650 | 21550 | 1279 |
| 496 | 20230808 | 103200 | 2319532200 | 21600 | 21600 | 21650 | 21600 | 1065 |
| 497 | 20230808 | 103100 | 2296528150 | 21600 | 21600 | 21600 | 21550 | 955 |
| 498 | 20230808 | 103000 | 2275927500 | 21600 | 21550 | 21650 | 21550 | 3153 |
| 499 | 20230808 | 102900 | 2207828150 | 21550 | 21550 | 21600 | 21550 | 1212 |
| 500 | 20230808 | 102800 | 2181683550 | 21600 | 21550 | 21600 | 21550 | 731 |
| 501 | 20230808 | 102700 | 2165916550 | 21600 | 21650 | 21650 | 21550 | 3218 |
| 502 | 20230808 | 102600 | 2096382600 | 21600 | 21600 | 21650 | 21600 | 275 |
| 503 | 20230808 | 102500 | 2090442550 | 21600 | 21600 | 21650 | 21600 | 366 |
| 504 | 20230808 | 102400 | 2082536900 | 21650 | 21600 | 21650 | 21600 | 333 |
| 505 | 20230808 | 102300 | 2075343700 | 21600 | 21600 | 21650 | 21600 | 260 |
| 506 | 20230808 | 102200 | 2069724900 | 21600 | 21600 | 21650 | 21600 | 517 |
| 507 | 20230808 | 102100 | 2058552050 | 21650 | 21600 | 21650 | 21600 | 1710 |
| 508 | 20230808 | 102000 | 2021606800 | 21650 | 21600 | 21650 | 21600 | 196 |
| 509 | 20230808 | 101900 | 2017371500 | 21600 | 21650 | 21650 | 21600 | 672 |
| 510 | 20230808 | 101800 | 2002843150 | 21650 | 21700 | 21700 | 21600 | 1317 |
| 511 | 20230808 | 101700 | 1974330500 | 21650 | 21650 | 21700 | 21650 | 776 |
| 512 | 20230808 | 101600 | 1957530050 | 21650 | 21650 | 21700 | 21650 | 394 |
| 513 | 20230808 | 101500 | 1948993550 | 21650 | 21700 | 21700 | 21650 | 1171 |
| 514 | 20230808 | 101400 | 1923640450 | 21650 | 21700 | 21700 | 21650 | 371 |
| 515 | 20230808 | 101300 | 1915608050 | 21700 | 21700 | 21700 | 21650 | 363 |
| 516 | 20230808 | 101200 | 1907732550 | 21700 | 21700 | 21700 | 21650 | 1051 |
| 517 | 20230808 | 101100 | 1884948200 | 21700 | 21700 | 21750 | 21700 | 1861 |
| 518 | 20230808 | 101000 | 1844564150 | 21750 | 21700 | 21750 | 21700 | 389 |
| 519 | 20230808 | 100900 | 1836113000 | 21750 | 21750 | 21750 | 21700 | 797 |
| 520 | 20230808 | 100800 | 1818805800 | 21750 | 21750 | 21800 | 21700 | 2819 |
| 521 | 20230808 | 100700 | 1757493650 | 21750 | 21700 | 21750 | 21700 | 479 |
| 522 | 20230808 | 100600 | 1747095550 | 21750 | 21750 | 21750 | 21700 | 56 |
| 523 | 20230808 | 100500 | 1745880050 | 21750 | 21700 | 21750 | 21700 | 697 |
| 524 | 20230808 | 100400 | 1730754950 | 21700 | 21750 | 21750 | 21700 | 756 |
| 525 | 20230808 | 100300 | 1714343900 | 21700 | 21750 | 21750 | 21700 | 704 |
| 526 | 20230808 | 100200 | 1699058600 | 21700 | 21750 | 21750 | 21700 | 579 |
| 527 | 20230808 | 100100 | 1686487950 | 21750 | 21750 | 21750 | 21700 | 351 |
| 528 | 20230808 | 100000 | 1678871150 | 21750 | 21800 | 21800 | 21750 | 2817 |
| 529 | 20230808 | 095900 | 1617587200 | 21750 | 21800 | 21800 | 21750 | 728 |
| 530 | 20230808 | 095800 | 1601741350 | 21750 | 21800 | 21800 | 21750 | 464 |
| 531 | 20230808 | 095700 | 1591645800 | 21750 | 21800 | 21800 | 21750 | 531 |
| 532 | 20230808 | 095600 | 1580094750 | 21750 | 21800 | 21850 | 21750 | 607 |
| 533 | 20230808 | 095500 | 1566863600 | 21800 | 21800 | 21850 | 21800 | 842 |
| 534 | 20230808 | 095400 | 1548483000 | 21850 | 21800 | 21850 | 21800 | 337 |
| 535 | 20230808 | 095300 | 1541136150 | 21850 | 21750 | 21850 | 21750 | 605 |
| 536 | 20230808 | 095200 | 1527940550 | 21800 | 21800 | 21800 | 21800 | 749 |
| 537 | 20230808 | 095100 | 1511612350 | 21800 | 21800 | 21850 | 21750 | 768 |
| 538 | 20230808 | 095000 | 1494884350 | 21800 | 21800 | 21800 | 21750 | 874 |
| 539 | 20230808 | 094900 | 1475832650 | 21850 | 21800 | 21850 | 21750 | 555 |
| 540 | 20230808 | 094800 | 1463734950 | 21750 | 21750 | 21750 | 21700 | 4684 |
| 541 | 20230808 | 094700 | 1361884500 | 21750 | 21750 | 21800 | 21750 | 1354 |
| 542 | 20230808 | 094600 | 1332434900 | 21800 | 21800 | 21800 | 21750 | 58 |
| 543 | 20230808 | 094500 | 1331171700 | 21800 | 21800 | 21800 | 21750 | 1640 |
| 544 | 20230808 | 094400 | 1295467250 | 21750 | 21800 | 21800 | 21750 | 4402 |
| 545 | 20230808 | 094300 | 1199618650 | 21800 | 21750 | 21800 | 21750 | 289 |
| 546 | 20230808 | 094200 | 1193328750 | 21800 | 21850 | 21850 | 21800 | 2731 |
| 547 | 20230808 | 094100 | 1133792000 | 21850 | 21800 | 21850 | 21800 | 419 |
| 548 | 20230808 | 094000 | 1124655350 | 21850 | 21850 | 21850 | 21800 | 1043 |
| 549 | 20230808 | 093900 | 1101882300 | 21850 | 21850 | 21900 | 21800 | 432 |
| 550 | 20230808 | 093800 | 1092443950 | 21850 | 21800 | 21900 | 21800 | 1150 |
| 551 | 20230808 | 093700 | 1067310950 | 21800 | 21850 | 21850 | 21800 | 1758 |
| 552 | 20230808 | 093600 | 1028959350 | 21850 | 21800 | 21850 | 21800 | 1016 |
| 553 | 20230808 | 093500 | 1006762950 | 21800 | 21850 | 21900 | 21800 | 4071 |
| 554 | 20230808 | 093400 | 917820450 | 21900 | 21950 | 21950 | 21850 | 2279 |
| 555 | 20230808 | 093300 | 867920500 | 21950 | 21900 | 21950 | 21900 | 723 |
| 556 | 20230808 | 093200 | 852070350 | 21950 | 21950 | 21950 | 21900 | 532 |
| 557 | 20230808 | 093100 | 840397550 | 21950 | 21900 | 21950 | 21900 | 484 |
| 558 | 20230808 | 093000 | 829795250 | 21900 | 21950 | 21950 | 21900 | 817 |
| 559 | 20230808 | 092900 | 811882450 | 21950 | 21950 | 21950 | 21900 | 253 |
| 560 | 20230808 | 092800 | 806330850 | 21950 | 21950 | 22000 | 21900 | 843 |
| 561 | 20230808 | 092700 | 787834450 | 21950 | 21950 | 22000 | 21900 | 1489 |
| 562 | 20230808 | 092600 | 755152150 | 21950 | 21950 | 22000 | 21950 | 234 |
| 563 | 20230808 | 092500 | 750014150 | 22000 | 22000 | 22050 | 21950 | 1081 |
| 564 | 20230808 | 092400 | 726241500 | 22050 | 22000 | 22050 | 21950 | 814 |
| 565 | 20230808 | 092300 | 708332250 | 21950 | 22000 | 22050 | 21950 | 1351 |
| 566 | 20230808 | 092200 | 678626400 | 22000 | 21950 | 22000 | 21950 | 2295 |
| 567 | 20230808 | 092100 | 628159100 | 21950 | 22000 | 22050 | 21950 | 2048 |
| 568 | 20230808 | 092000 | 583111000 | 22000 | 22000 | 22050 | 21950 | 1026 |
| 569 | 20230808 | 091900 | 560539650 | 22000 | 22000 | 22050 | 22000 | 536 |
| 570 | 20230808 | 091800 | 548747600 | 22000 | 22000 | 22050 | 22000 | 774 |
| 571 | 20230808 | 091700 | 531719500 | 22000 | 22000 | 22000 | 22000 | 596 |
| 572 | 20230808 | 091600 | 518607500 | 22050 | 22050 | 22100 | 22000 | 2148 |
| 573 | 20230808 | 091500 | 471318250 | 22050 | 22050 | 22100 | 22050 | 1328 |
| 574 | 20230808 | 091400 | 442035750 | 22050 | 22050 | 22050 | 22050 | 309 |
| 575 | 20230808 | 091300 | 435222300 | 22050 | 22050 | 22050 | 22000 | 171 |
| 576 | 20230808 | 091200 | 431453500 | 22050 | 22050 | 22050 | 22000 | 2592 |
| 577 | 20230808 | 091100 | 374304450 | 22050 | 22100 | 22100 | 22000 | 3588 |
| 578 | 20230808 | 091000 | 295207900 | 22050 | 22100 | 22150 | 22050 | 2783 |
| 579 | 20230808 | 090900 | 233747200 | 22150 | 22150 | 22150 | 22100 | 155 |
| 580 | 20230808 | 090800 | 230320400 | 22100 | 22150 | 22200 | 22100 | 1717 |
| 581 | 20230808 | 090700 | 192291650 | 22200 | 22200 | 22200 | 22150 | 298 |
| 582 | 20230808 | 090600 | 185681750 | 22200 | 22150 | 22200 | 22150 | 1161 |
| 583 | 20230808 | 090500 | 159961650 | 22100 | 22150 | 22150 | 22100 | 466 |
| 584 | 20230808 | 090400 | 149655950 | 22150 | 22150 | 22150 | 22100 | 465 |
| 585 | 20230808 | 090300 | 139375450 | 22150 | 22150 | 22150 | 22100 | 449 |
| 586 | 20230808 | 090200 | 129430800 | 22150 | 22150 | 22200 | 22100 | 1140 |
| 587 | 20230808 | 090100 | 104183950 | 22150 | 22050 | 22150 | 22050 | 702 |
| 588 | 20230808 | 090000 | 88668850 | 22100 | 22200 | 22200 | 22050 | 4002 |