34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 3 | 20230807 | 191300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230807 | 191200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230807 | 191100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230807 | 191000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230807 | 190900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230807 | 190800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230807 | 190700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230807 | 190600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230807 | 190500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230807 | 190400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230807 | 190300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230807 | 190200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230807 | 190100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230807 | 190000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230807 | 185900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230807 | 185800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230807 | 185700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230807 | 185600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230807 | 185500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230807 | 185400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230807 | 185300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230807 | 185200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230807 | 185100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230807 | 185000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230807 | 184900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230807 | 184800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230807 | 184700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230807 | 184600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230807 | 184500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230807 | 184400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 33 | 20230807 | 184300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230807 | 184200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230807 | 184100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230807 | 184000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230807 | 183900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230807 | 183800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230807 | 183700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230807 | 183600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230807 | 183500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230807 | 183400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230807 | 183300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230807 | 183200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230807 | 183100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230807 | 183000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230807 | 182900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230807 | 182800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230807 | 182700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230807 | 182600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230807 | 182500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230807 | 182400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230807 | 182300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230807 | 182200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230807 | 182100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230807 | 182000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230807 | 181900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230807 | 181800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230807 | 181700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230807 | 181600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230807 | 181500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230807 | 181400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 63 | 20230807 | 181300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230807 | 181200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230807 | 181100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230807 | 181000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230807 | 180900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230807 | 180800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230807 | 180700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230807 | 180600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230807 | 180500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230807 | 180400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230807 | 180300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230807 | 180200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230807 | 180100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230807 | 180000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230807 | 175900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230807 | 175800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230807 | 175700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230807 | 175600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230807 | 175500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230807 | 175400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230807 | 175300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230807 | 175200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230807 | 175100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230807 | 175000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230807 | 174900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230807 | 174800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230807 | 174700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230807 | 174600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230807 | 174500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230807 | 174400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 93 | 20230807 | 174300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230807 | 174200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230807 | 174100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230807 | 174000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230807 | 173900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230807 | 173800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230807 | 173700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230807 | 173600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230807 | 173500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230807 | 173400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230807 | 173300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230807 | 173200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230807 | 173100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230807 | 173000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230807 | 172900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230807 | 172800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230807 | 172700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230807 | 172600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230807 | 172500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230807 | 172400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230807 | 172300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230807 | 172200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230807 | 172100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230807 | 172000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230807 | 171900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230807 | 171800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230807 | 171700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230807 | 171600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230807 | 171500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230807 | 171400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 123 | 20230807 | 171300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230807 | 171200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230807 | 171100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230807 | 171000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230807 | 170900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230807 | 170800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230807 | 170700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230807 | 170600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230807 | 170500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230807 | 170400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230807 | 170300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230807 | 170200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230807 | 170100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230807 | 170000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230807 | 165900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230807 | 165800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230807 | 165700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230807 | 165600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230807 | 165500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230807 | 165400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230807 | 165300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230807 | 165200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230807 | 165100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230807 | 165000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230807 | 164900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230807 | 164800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230807 | 164700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230807 | 164600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230807 | 164500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230807 | 164400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 153 | 20230807 | 164300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230807 | 164200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230807 | 164100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230807 | 164000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230807 | 163900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230807 | 163800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230807 | 163700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230807 | 163600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230807 | 163500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230807 | 163400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230807 | 163300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230807 | 163200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230807 | 163100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230807 | 163000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230807 | 162900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230807 | 162800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230807 | 162700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230807 | 162600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230807 | 162500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230807 | 162400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230807 | 162300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230807 | 162200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230807 | 162100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230807 | 162000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230807 | 161900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230807 | 161800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230807 | 161700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230807 | 161600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230807 | 161500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230807 | 161400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 183 | 20230807 | 161300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230807 | 161200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230807 | 161100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230807 | 161000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230807 | 160900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230807 | 160800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230807 | 160700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230807 | 160600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230807 | 160500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230807 | 160400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230807 | 160300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230807 | 160200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230807 | 160100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230807 | 160000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230807 | 155900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230807 | 155800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230807 | 155700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230807 | 155600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230807 | 155500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230807 | 155400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230807 | 155300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230807 | 155200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230807 | 155100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230807 | 155000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230807 | 154900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230807 | 154800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230807 | 154700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230807 | 154600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230807 | 154500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230807 | 154400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 213 | 20230807 | 154300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230807 | 154200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230807 | 154100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230807 | 154000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230807 | 153900 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230807 | 153800 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230807 | 153700 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230807 | 153600 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230807 | 153500 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230807 | 153400 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230807 | 153300 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230807 | 153200 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230807 | 153100 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230807 | 153000 | 28267573300 | 24900 | 24900 | 24900 | 24900 | 7621 |
| 227 | 20230807 | 152900 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20230807 | 152800 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20230807 | 152700 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20230807 | 152600 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20230807 | 152500 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20230807 | 152400 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20230807 | 152300 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20230807 | 152200 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20230807 | 152100 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20230807 | 152000 | 28077810400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20230807 | 151900 | 28077810400 | 25100 | 25150 | 25150 | 25050 | 1358 |
| 238 | 20230807 | 151800 | 28043751100 | 25150 | 25150 | 25200 | 25050 | 2678 |
| 239 | 20230807 | 151700 | 27976505750 | 25100 | 25100 | 25150 | 25050 | 400 |
| 240 | 20230807 | 151600 | 27966463500 | 25100 | 25200 | 25250 | 25050 | 2782 |
| 241 | 20230807 | 151500 | 27896639150 | 25200 | 25350 | 25350 | 25050 | 2079 |
| 242 | 20230807 | 151400 | 27844114950 | 25300 | 25300 | 25300 | 25050 | 3923 |
| 243 | 20230807 | 151300 | 27745218700 | 25300 | 25300 | 25400 | 25200 | 2715 |
| 244 | 20230807 | 151200 | 27676571850 | 25250 | 25200 | 25300 | 25150 | 2682 |
| 245 | 20230807 | 151100 | 27608933350 | 25200 | 25150 | 25250 | 25100 | 2450 |
| 246 | 20230807 | 151000 | 27547211250 | 25100 | 25100 | 25200 | 25000 | 3448 |
| 247 | 20230807 | 150900 | 27460562850 | 25100 | 25000 | 25100 | 24950 | 3926 |
| 248 | 20230807 | 150800 | 27362353600 | 24950 | 25000 | 25000 | 24950 | 2741 |
| 249 | 20230807 | 150700 | 27293906550 | 24950 | 24900 | 25000 | 24900 | 2549 |
| 250 | 20230807 | 150600 | 27230357950 | 24900 | 24950 | 25000 | 24900 | 3960 |
| 251 | 20230807 | 150500 | 27131452750 | 24950 | 24950 | 25000 | 24950 | 2681 |
| 252 | 20230807 | 150400 | 27064534150 | 24950 | 24900 | 24950 | 24850 | 1902 |
| 253 | 20230807 | 150300 | 27017125950 | 24900 | 24950 | 24950 | 24800 | 2596 |
| 254 | 20230807 | 150200 | 26952446400 | 24950 | 24850 | 24950 | 24800 | 3463 |
| 255 | 20230807 | 150100 | 26866199250 | 24850 | 24850 | 24900 | 24750 | 2121 |
| 256 | 20230807 | 150000 | 26813498300 | 24750 | 24750 | 24800 | 24700 | 4578 |
| 257 | 20230807 | 145900 | 26700186200 | 24750 | 24750 | 24750 | 24650 | 1712 |
| 258 | 20230807 | 145800 | 26657850150 | 24700 | 24800 | 24850 | 24700 | 2138 |
| 259 | 20230807 | 145700 | 26604924250 | 24800 | 24750 | 24850 | 24750 | 2568 |
| 260 | 20230807 | 145600 | 26541300100 | 24750 | 24700 | 24800 | 24650 | 2841 |
| 261 | 20230807 | 145500 | 26471083450 | 24650 | 24650 | 24700 | 24600 | 2002 |
| 262 | 20230807 | 145400 | 26421760150 | 24650 | 24600 | 24650 | 24500 | 2078 |
| 263 | 20230807 | 145300 | 26370715400 | 24600 | 24550 | 24600 | 24500 | 1744 |
| 264 | 20230807 | 145200 | 26327904850 | 24550 | 24600 | 24600 | 24500 | 2119 |
| 265 | 20230807 | 145100 | 26275959500 | 24550 | 24600 | 24600 | 24550 | 1232 |
| 266 | 20230807 | 145000 | 26245661000 | 24550 | 24600 | 24600 | 24500 | 1772 |
| 267 | 20230807 | 144900 | 26202136900 | 24600 | 24600 | 24600 | 24550 | 660 |
| 268 | 20230807 | 144800 | 26185921000 | 24600 | 24650 | 24650 | 24550 | 775 |
| 269 | 20230807 | 144700 | 26166880500 | 24650 | 24600 | 24650 | 24550 | 1036 |
| 270 | 20230807 | 144600 | 26141407200 | 24600 | 24600 | 24600 | 24500 | 1864 |
| 271 | 20230807 | 144500 | 26095612600 | 24600 | 24550 | 24650 | 24450 | 3909 |
| 272 | 20230807 | 144400 | 25999800500 | 24650 | 24650 | 24700 | 24500 | 8584 |
| 273 | 20230807 | 144300 | 25788849800 | 24700 | 24700 | 24750 | 24600 | 1777 |
| 274 | 20230807 | 144200 | 25745041950 | 24600 | 24750 | 24750 | 24600 | 4446 |
| 275 | 20230807 | 144100 | 25635432400 | 24700 | 24700 | 24750 | 24700 | 1126 |
| 276 | 20230807 | 144000 | 25607598300 | 24750 | 24800 | 24800 | 24700 | 1600 |
| 277 | 20230807 | 143900 | 25567957400 | 24800 | 24800 | 24800 | 24750 | 1105 |
| 278 | 20230807 | 143800 | 25540593650 | 24800 | 24750 | 24800 | 24700 | 731 |
| 279 | 20230807 | 143700 | 25522493000 | 24750 | 24750 | 24800 | 24700 | 740 |
| 280 | 20230807 | 143600 | 25504176900 | 24800 | 24800 | 24800 | 24750 | 1031 |
| 281 | 20230807 | 143500 | 25478640450 | 24800 | 24750 | 24800 | 24750 | 324 |
| 282 | 20230807 | 143400 | 25470610950 | 24750 | 24700 | 24800 | 24700 | 2378 |
| 283 | 20230807 | 143300 | 25411701100 | 24750 | 24700 | 24750 | 24700 | 946 |
| 284 | 20230807 | 143200 | 25388322550 | 24750 | 24750 | 24750 | 24700 | 494 |
| 285 | 20230807 | 143100 | 25376108550 | 24750 | 24800 | 24800 | 24700 | 583 |
| 286 | 20230807 | 143000 | 25361697800 | 24800 | 24700 | 24800 | 24700 | 489 |
| 287 | 20230807 | 142900 | 25349603050 | 24700 | 24800 | 24800 | 24700 | 683 |
| 288 | 20230807 | 142800 | 25332707550 | 24800 | 24700 | 24800 | 24700 | 1167 |
| 289 | 20230807 | 142700 | 25303843900 | 24750 | 24750 | 24750 | 24700 | 579 |
| 290 | 20230807 | 142600 | 25289527950 | 24750 | 24800 | 24800 | 24700 | 1259 |
| 291 | 20230807 | 142500 | 25258396950 | 24800 | 24700 | 24800 | 24650 | 1106 |
| 292 | 20230807 | 142400 | 25231089450 | 24700 | 24700 | 24750 | 24650 | 634 |
| 293 | 20230807 | 142300 | 25215433800 | 24700 | 24700 | 24750 | 24650 | 1277 |
| 294 | 20230807 | 142200 | 25183889750 | 24750 | 24700 | 24750 | 24650 | 814 |
| 295 | 20230807 | 142100 | 25163787200 | 24700 | 24750 | 24800 | 24700 | 2098 |
| 296 | 20230807 | 142000 | 25111954700 | 24750 | 24800 | 24850 | 24750 | 1647 |
| 297 | 20230807 | 141900 | 25071180550 | 24750 | 24850 | 24850 | 24750 | 605 |
| 298 | 20230807 | 141800 | 25056172750 | 24800 | 24900 | 24900 | 24800 | 1683 |
| 299 | 20230807 | 141700 | 25014367100 | 24850 | 24800 | 24850 | 24750 | 1344 |
| 300 | 20230807 | 141600 | 24981018200 | 24800 | 24850 | 24850 | 24800 | 428 |
| 301 | 20230807 | 141500 | 24970399850 | 24850 | 24900 | 24900 | 24800 | 455 |
| 302 | 20230807 | 141400 | 24959082700 | 24900 | 24700 | 24950 | 24700 | 1792 |
| 303 | 20230807 | 141300 | 24914594100 | 24750 | 24750 | 24800 | 24700 | 1389 |
| 304 | 20230807 | 141200 | 24880242100 | 24800 | 24750 | 24800 | 24750 | 716 |
| 305 | 20230807 | 141100 | 24862514100 | 24800 | 24850 | 24850 | 24750 | 405 |
| 306 | 20230807 | 141000 | 24852458200 | 24850 | 24850 | 24900 | 24750 | 2589 |
| 307 | 20230807 | 140900 | 24788260350 | 24750 | 24950 | 24950 | 24750 | 5347 |
| 308 | 20230807 | 140800 | 24655765500 | 25000 | 24950 | 25000 | 24900 | 712 |
| 309 | 20230807 | 140700 | 24637995950 | 24950 | 24900 | 24950 | 24850 | 1609 |
| 310 | 20230807 | 140600 | 24597961250 | 24900 | 24900 | 25000 | 24850 | 1281 |
| 311 | 20230807 | 140500 | 24566067100 | 24900 | 24950 | 24950 | 24900 | 1190 |
| 312 | 20230807 | 140400 | 24536383350 | 24950 | 25000 | 25000 | 24900 | 535 |
| 313 | 20230807 | 140300 | 24523045100 | 24950 | 24950 | 25000 | 24950 | 999 |
| 314 | 20230807 | 140200 | 24498116450 | 25000 | 24950 | 25050 | 24950 | 989 |
| 315 | 20230807 | 140100 | 24473427250 | 24950 | 25000 | 25050 | 24950 | 833 |
| 316 | 20230807 | 140000 | 24452615500 | 25000 | 25050 | 25050 | 24950 | 479 |
| 317 | 20230807 | 135900 | 24440650200 | 25050 | 25050 | 25100 | 25000 | 709 |
| 318 | 20230807 | 135800 | 24422913050 | 25050 | 24900 | 25050 | 24900 | 1318 |
| 319 | 20230807 | 135700 | 24390022150 | 24900 | 25050 | 25050 | 24900 | 1201 |
| 320 | 20230807 | 135600 | 24360098850 | 25000 | 24950 | 25000 | 24900 | 1401 |
| 321 | 20230807 | 135500 | 24325118150 | 24950 | 24950 | 25000 | 24950 | 285 |
| 322 | 20230807 | 135400 | 24318003250 | 25000 | 24950 | 25150 | 24950 | 1983 |
| 323 | 20230807 | 135300 | 24268415850 | 24900 | 24950 | 24950 | 24850 | 1381 |
| 324 | 20230807 | 135200 | 24234015650 | 24950 | 24850 | 24950 | 24850 | 1161 |
| 325 | 20230807 | 135100 | 24205092650 | 24900 | 24900 | 24950 | 24850 | 1170 |
| 326 | 20230807 | 135000 | 24175945800 | 24900 | 24900 | 24900 | 24800 | 1259 |
| 327 | 20230807 | 134900 | 24144659500 | 24850 | 24950 | 24950 | 24750 | 10819 |
| 328 | 20230807 | 134800 | 23875862150 | 25000 | 25000 | 25000 | 24950 | 754 |
| 329 | 20230807 | 134700 | 23857013250 | 25000 | 25000 | 25000 | 24950 | 597 |
| 330 | 20230807 | 134600 | 23842102950 | 25050 | 25050 | 25050 | 24950 | 508 |
| 331 | 20230807 | 134500 | 23829402400 | 25000 | 25050 | 25050 | 24950 | 1105 |
| 332 | 20230807 | 134400 | 23801792350 | 25050 | 24950 | 25050 | 24950 | 973 |
| 333 | 20230807 | 134300 | 23777460550 | 24950 | 24900 | 25000 | 24850 | 856 |
| 334 | 20230807 | 134200 | 23756105100 | 24900 | 24900 | 25000 | 24850 | 1866 |
| 335 | 20230807 | 134100 | 23709635900 | 24900 | 24950 | 25000 | 24900 | 546 |
| 336 | 20230807 | 134000 | 23696012100 | 24900 | 25000 | 25000 | 24900 | 459 |
| 337 | 20230807 | 133900 | 23684555200 | 25000 | 25050 | 25050 | 24950 | 419 |
| 338 | 20230807 | 133800 | 23674063050 | 25050 | 24950 | 25100 | 24950 | 358 |
| 339 | 20230807 | 133700 | 23665104600 | 24900 | 24950 | 25000 | 24900 | 1108 |
| 340 | 20230807 | 133600 | 23637496250 | 24950 | 24950 | 24950 | 24900 | 978 |
| 341 | 20230807 | 133500 | 23613114450 | 24950 | 25000 | 25050 | 24950 | 798 |
| 342 | 20230807 | 133400 | 23593195750 | 25000 | 25050 | 25050 | 24950 | 1702 |
| 343 | 20230807 | 133300 | 23550719800 | 25000 | 25100 | 25150 | 25000 | 3350 |
| 344 | 20230807 | 133200 | 23466914950 | 25050 | 25100 | 25100 | 25050 | 1065 |
| 345 | 20230807 | 133100 | 23440225500 | 25100 | 25150 | 25150 | 25050 | 576 |
| 346 | 20230807 | 133000 | 23425768400 | 25100 | 25100 | 25200 | 25100 | 483 |
| 347 | 20230807 | 132900 | 23413622750 | 25100 | 25050 | 25100 | 25050 | 1153 |
| 348 | 20230807 | 132800 | 23384720150 | 25100 | 25100 | 25100 | 25050 | 425 |
| 349 | 20230807 | 132700 | 23374062800 | 25100 | 25100 | 25150 | 25050 | 348 |
| 350 | 20230807 | 132600 | 23365325550 | 25100 | 25100 | 25150 | 25050 | 825 |
| 351 | 20230807 | 132500 | 23344642100 | 25050 | 25100 | 25150 | 25050 | 143 |
| 352 | 20230807 | 132400 | 23341053800 | 25100 | 25200 | 25250 | 25050 | 1335 |
| 353 | 20230807 | 132300 | 23307552300 | 25200 | 25150 | 25300 | 25150 | 1340 |
| 354 | 20230807 | 132200 | 23273725450 | 25150 | 25100 | 25200 | 25050 | 685 |
| 355 | 20230807 | 132100 | 23256520250 | 25000 | 25000 | 25050 | 25000 | 1271 |
| 356 | 20230807 | 132000 | 23224736950 | 25000 | 25100 | 25100 | 25000 | 1438 |
| 357 | 20230807 | 131900 | 23188766350 | 25000 | 25050 | 25100 | 25000 | 591 |
| 358 | 20230807 | 131800 | 23173960400 | 25050 | 25050 | 25150 | 25050 | 373 |
| 359 | 20230807 | 131700 | 23164603750 | 25000 | 25050 | 25150 | 25000 | 1890 |
| 360 | 20230807 | 131600 | 23117256650 | 25100 | 25150 | 25200 | 25050 | 817 |
| 361 | 20230807 | 131500 | 23096727650 | 25150 | 25100 | 25150 | 25050 | 630 |
| 362 | 20230807 | 131400 | 23080912150 | 25150 | 25150 | 25200 | 25100 | 500 |
| 363 | 20230807 | 131300 | 23068335300 | 25150 | 25150 | 25200 | 25100 | 823 |
| 364 | 20230807 | 131200 | 23047666600 | 25100 | 25150 | 25150 | 25050 | 661 |
| 365 | 20230807 | 131100 | 23031086150 | 25150 | 25150 | 25150 | 25050 | 319 |
| 366 | 20230807 | 131000 | 23023074400 | 25100 | 25150 | 25150 | 25050 | 882 |
| 367 | 20230807 | 130900 | 23000941400 | 25150 | 25050 | 25150 | 25050 | 328 |
| 368 | 20230807 | 130800 | 22992709350 | 25100 | 25200 | 25200 | 25100 | 1851 |
| 369 | 20230807 | 130700 | 22946236350 | 25200 | 25200 | 25250 | 25150 | 1327 |
| 370 | 20230807 | 130600 | 22912842400 | 25200 | 25250 | 25250 | 25150 | 1730 |
| 371 | 20230807 | 130500 | 22869245000 | 25250 | 25200 | 25250 | 25200 | 773 |
| 372 | 20230807 | 130400 | 22849756150 | 25200 | 25250 | 25250 | 25200 | 490 |
| 373 | 20230807 | 130300 | 22837393800 | 25250 | 25300 | 25300 | 25250 | 292 |
| 374 | 20230807 | 130200 | 22830012950 | 25350 | 25350 | 25350 | 25250 | 551 |
| 375 | 20230807 | 130100 | 22816089700 | 25300 | 25250 | 25350 | 25200 | 735 |
| 376 | 20230807 | 130000 | 22797520600 | 25300 | 25250 | 25300 | 25200 | 259 |
| 377 | 20230807 | 125900 | 22790980900 | 25200 | 25250 | 25250 | 25200 | 637 |
| 378 | 20230807 | 125800 | 22774922150 | 25250 | 25250 | 25250 | 25200 | 446 |
| 379 | 20230807 | 125700 | 22763670100 | 25250 | 25200 | 25300 | 25200 | 443 |
| 380 | 20230807 | 125600 | 22752477800 | 25250 | 25300 | 25300 | 25200 | 633 |
| 381 | 20230807 | 125500 | 22736500050 | 25300 | 25300 | 25350 | 25250 | 370 |
| 382 | 20230807 | 125400 | 22727143950 | 25250 | 25300 | 25300 | 25250 | 801 |
| 383 | 20230807 | 125300 | 22706909350 | 25300 | 25350 | 25400 | 25250 | 1411 |
| 384 | 20230807 | 125200 | 22671211200 | 25350 | 25350 | 25400 | 25300 | 437 |
| 385 | 20230807 | 125100 | 22660132250 | 25300 | 25400 | 25400 | 25300 | 734 |
| 386 | 20230807 | 125000 | 22641522850 | 25350 | 25350 | 25400 | 25300 | 969 |
| 387 | 20230807 | 124900 | 22616943450 | 25350 | 25300 | 25400 | 25300 | 355 |
| 388 | 20230807 | 124800 | 22607953400 | 25300 | 25350 | 25350 | 25250 | 553 |
| 389 | 20230807 | 124700 | 22593972350 | 25350 | 25250 | 25350 | 25250 | 333 |
| 390 | 20230807 | 124600 | 22585542900 | 25250 | 25300 | 25300 | 25250 | 743 |
| 391 | 20230807 | 124500 | 22566773900 | 25300 | 25250 | 25350 | 25250 | 799 |
| 392 | 20230807 | 124400 | 22546563350 | 25300 | 25250 | 25350 | 25250 | 733 |
| 393 | 20230807 | 124300 | 22528034950 | 25200 | 25200 | 25250 | 25100 | 2079 |
| 394 | 20230807 | 124200 | 22475776700 | 25200 | 25200 | 25250 | 25150 | 1169 |
| 395 | 20230807 | 124100 | 22446320950 | 25250 | 25150 | 25250 | 25150 | 318 |
| 396 | 20230807 | 124000 | 22438305100 | 25150 | 25300 | 25300 | 25150 | 908 |
| 397 | 20230807 | 123900 | 22415418050 | 25250 | 25200 | 25300 | 25200 | 725 |
| 398 | 20230807 | 123800 | 22397102950 | 25200 | 25150 | 25250 | 25150 | 1582 |
| 399 | 20230807 | 123700 | 22357228400 | 25250 | 25300 | 25300 | 24950 | 10939 |
| 400 | 20230807 | 123600 | 22082822250 | 25300 | 25250 | 25300 | 25250 | 242 |
| 401 | 20230807 | 123500 | 22076708050 | 25250 | 25300 | 25350 | 25250 | 919 |
| 402 | 20230807 | 123400 | 22053470800 | 25300 | 25300 | 25350 | 25300 | 818 |
| 403 | 20230807 | 123300 | 22032763850 | 25350 | 25300 | 25350 | 25300 | 161 |
| 404 | 20230807 | 123200 | 22028688450 | 25350 | 25300 | 25350 | 25250 | 803 |
| 405 | 20230807 | 123100 | 22008389100 | 25300 | 25250 | 25350 | 25200 | 694 |
| 406 | 20230807 | 123000 | 21990864700 | 25300 | 25300 | 25300 | 25250 | 680 |
| 407 | 20230807 | 122900 | 21973666550 | 25250 | 25200 | 25350 | 25200 | 895 |
| 408 | 20230807 | 122800 | 21951056300 | 25250 | 25300 | 25300 | 25200 | 1256 |
| 409 | 20230807 | 122700 | 21919369800 | 25300 | 25350 | 25350 | 25300 | 865 |
| 410 | 20230807 | 122600 | 21897472150 | 25350 | 25300 | 25350 | 25300 | 479 |
| 411 | 20230807 | 122500 | 21885335900 | 25350 | 25400 | 25400 | 25300 | 419 |
| 412 | 20230807 | 122400 | 21874712050 | 25350 | 25300 | 25400 | 25250 | 1079 |
| 413 | 20230807 | 122300 | 21847390950 | 25250 | 25350 | 25350 | 25250 | 530 |
| 414 | 20230807 | 122200 | 21833969700 | 25350 | 25350 | 25350 | 25250 | 379 |
| 415 | 20230807 | 122100 | 21824375050 | 25300 | 25150 | 25350 | 25100 | 2957 |
| 416 | 20230807 | 122000 | 21749923900 | 25200 | 25350 | 25400 | 25200 | 3941 |
| 417 | 20230807 | 121900 | 21650465650 | 25300 | 25400 | 25450 | 25250 | 3185 |
| 418 | 20230807 | 121800 | 21569770750 | 25400 | 25450 | 25450 | 25350 | 332 |
| 419 | 20230807 | 121700 | 21561327000 | 25450 | 25450 | 25500 | 25400 | 683 |
| 420 | 20230807 | 121600 | 21543956900 | 25450 | 25450 | 25550 | 25400 | 548 |
| 421 | 20230807 | 121500 | 21530010750 | 25450 | 25550 | 25550 | 25450 | 1336 |
| 422 | 20230807 | 121400 | 21495956150 | 25550 | 25650 | 25650 | 25550 | 100 |
| 423 | 20230807 | 121300 | 21493396400 | 25600 | 25600 | 25650 | 25500 | 942 |
| 424 | 20230807 | 121200 | 21469345850 | 25600 | 25500 | 25650 | 25500 | 485 |
| 425 | 20230807 | 121100 | 21456939500 | 25500 | 25650 | 25650 | 25450 | 2480 |
| 426 | 20230807 | 121000 | 21393658650 | 25650 | 25650 | 25650 | 25550 | 437 |
| 427 | 20230807 | 120900 | 21382467550 | 25650 | 25700 | 25700 | 25600 | 826 |
| 428 | 20230807 | 120800 | 21361288000 | 25650 | 25700 | 25700 | 25600 | 886 |
| 429 | 20230807 | 120700 | 21338556850 | 25700 | 25700 | 25700 | 25600 | 1616 |
| 430 | 20230807 | 120600 | 21297111650 | 25700 | 25800 | 25850 | 25700 | 2646 |
| 431 | 20230807 | 120500 | 21228976550 | 25850 | 25750 | 25850 | 25750 | 611 |
| 432 | 20230807 | 120400 | 21213213950 | 25800 | 25750 | 25850 | 25750 | 1118 |
| 433 | 20230807 | 120300 | 21184398000 | 25800 | 25850 | 25950 | 25700 | 358 |
| 434 | 20230807 | 120200 | 21175157150 | 25750 | 26000 | 26000 | 25700 | 1111 |
| 435 | 20230807 | 120100 | 21146353900 | 25950 | 26000 | 26000 | 25950 | 344 |
| 436 | 20230807 | 120000 | 21137418350 | 26000 | 25900 | 26000 | 25850 | 4058 |
| 437 | 20230807 | 115900 | 21032099250 | 25850 | 25850 | 25850 | 25800 | 1007 |
| 438 | 20230807 | 115800 | 21006092600 | 25850 | 26000 | 26000 | 25850 | 1522 |
| 439 | 20230807 | 115700 | 20966593500 | 25950 | 25950 | 26000 | 25900 | 1232 |
| 440 | 20230807 | 115600 | 20934623100 | 25900 | 25850 | 25950 | 25850 | 1027 |
| 441 | 20230807 | 115500 | 20908038500 | 25950 | 25900 | 25950 | 25850 | 520 |
| 442 | 20230807 | 115400 | 20894573250 | 25900 | 25900 | 25950 | 25850 | 1409 |
| 443 | 20230807 | 115300 | 20858083900 | 25900 | 25800 | 25900 | 25750 | 1243 |
| 444 | 20230807 | 115200 | 20825918900 | 25800 | 25750 | 25800 | 25750 | 971 |
| 445 | 20230807 | 115100 | 20800892900 | 25750 | 25750 | 25750 | 25700 | 511 |
| 446 | 20230807 | 115000 | 20787735600 | 25800 | 25750 | 25850 | 25700 | 810 |
| 447 | 20230807 | 114900 | 20766866300 | 25800 | 25850 | 25850 | 25750 | 812 |
| 448 | 20230807 | 114800 | 20745911700 | 25850 | 25900 | 25900 | 25800 | 884 |
| 449 | 20230807 | 114700 | 20723072900 | 25850 | 25750 | 25900 | 25700 | 639 |
| 450 | 20230807 | 114600 | 20706577500 | 25800 | 25950 | 25950 | 25800 | 691 |
| 451 | 20230807 | 114500 | 20688717650 | 25950 | 25900 | 26000 | 25900 | 1820 |
| 452 | 20230807 | 114400 | 20641527550 | 25900 | 25900 | 25950 | 25900 | 572 |
| 453 | 20230807 | 114300 | 20626707500 | 25950 | 25950 | 26000 | 25850 | 2480 |
| 454 | 20230807 | 114200 | 20562374700 | 25950 | 25850 | 26000 | 25800 | 4525 |
| 455 | 20230807 | 114100 | 20445118800 | 25850 | 25850 | 25900 | 25750 | 1031 |
| 456 | 20230807 | 114000 | 20418463200 | 25800 | 25850 | 25900 | 25800 | 2289 |
| 457 | 20230807 | 113900 | 20359323600 | 25900 | 25800 | 25900 | 25800 | 882 |
| 458 | 20230807 | 113800 | 20336534250 | 25750 | 25800 | 25900 | 25750 | 710 |
| 459 | 20230807 | 113700 | 20318215150 | 25900 | 25850 | 25900 | 25750 | 3031 |
| 460 | 20230807 | 113600 | 20239943400 | 25750 | 25750 | 25850 | 25700 | 1984 |
| 461 | 20230807 | 113500 | 20188835050 | 25750 | 25800 | 25850 | 25750 | 2268 |
| 462 | 20230807 | 113400 | 20130345500 | 25850 | 25600 | 25850 | 25550 | 4125 |
| 463 | 20230807 | 113300 | 20024181600 | 25550 | 25600 | 25600 | 25550 | 1282 |
| 464 | 20230807 | 113200 | 19991409150 | 25550 | 25450 | 25600 | 25400 | 3094 |
| 465 | 20230807 | 113100 | 19912512600 | 25350 | 25300 | 25450 | 25300 | 1969 |
| 466 | 20230807 | 113000 | 19862473150 | 25300 | 25250 | 25400 | 25150 | 3042 |
| 467 | 20230807 | 112900 | 19785477800 | 25250 | 25300 | 25350 | 24800 | 16880 |
| 468 | 20230807 | 112800 | 19362815900 | 25300 | 25350 | 25350 | 25300 | 1203 |
| 469 | 20230807 | 112700 | 19332345800 | 25300 | 25300 | 25400 | 25250 | 820 |
| 470 | 20230807 | 112600 | 19311591950 | 25250 | 25350 | 25400 | 25250 | 1258 |
| 471 | 20230807 | 112500 | 19279748650 | 25350 | 25400 | 25400 | 25300 | 3702 |
| 472 | 20230807 | 112400 | 19185874900 | 25400 | 25450 | 25450 | 25400 | 2079 |
| 473 | 20230807 | 112300 | 19133047500 | 25400 | 25500 | 25550 | 25400 | 3425 |
| 474 | 20230807 | 112200 | 19045909100 | 25500 | 25550 | 25600 | 25500 | 2671 |
| 475 | 20230807 | 112100 | 18977729850 | 25550 | 25550 | 25550 | 25500 | 3820 |
| 476 | 20230807 | 112000 | 18880191500 | 25550 | 25700 | 25700 | 25550 | 4761 |
| 477 | 20230807 | 111900 | 18758360300 | 25700 | 25750 | 25750 | 25650 | 2201 |
| 478 | 20230807 | 111800 | 18701769250 | 25800 | 25750 | 25800 | 25700 | 3904 |
| 479 | 20230807 | 111700 | 18601207350 | 25750 | 25600 | 25750 | 25600 | 2722 |
| 480 | 20230807 | 111600 | 18531376400 | 25600 | 25800 | 25800 | 25600 | 6876 |
| 481 | 20230807 | 111500 | 18354550350 | 25800 | 25800 | 25850 | 25800 | 1530 |
| 482 | 20230807 | 111400 | 18315066100 | 25850 | 25850 | 25900 | 25750 | 1805 |
| 483 | 20230807 | 111300 | 18268487100 | 25800 | 25950 | 26000 | 25800 | 7437 |
| 484 | 20230807 | 111200 | 18076278100 | 25950 | 26000 | 26000 | 25900 | 1033 |
| 485 | 20230807 | 111100 | 18049462400 | 25900 | 25950 | 26050 | 25900 | 4057 |
| 486 | 20230807 | 111000 | 17944141250 | 25900 | 25950 | 26000 | 25900 | 1322 |
| 487 | 20230807 | 110900 | 17909834600 | 25950 | 25850 | 25950 | 25850 | 3092 |
| 488 | 20230807 | 110800 | 17829747900 | 25900 | 25950 | 26000 | 25900 | 1212 |
| 489 | 20230807 | 110700 | 17798341950 | 25900 | 26050 | 26050 | 25850 | 1888 |
| 490 | 20230807 | 110600 | 17749354300 | 26050 | 25750 | 26050 | 25750 | 6563 |
| 491 | 20230807 | 110500 | 17579172400 | 25850 | 25750 | 25850 | 25700 | 2825 |
| 492 | 20230807 | 110400 | 17506391800 | 25800 | 25650 | 25850 | 25650 | 1866 |
| 493 | 20230807 | 110300 | 17458400500 | 25700 | 25800 | 25900 | 25650 | 7267 |
| 494 | 20230807 | 110200 | 17271358350 | 25800 | 25850 | 25850 | 25800 | 2934 |
| 495 | 20230807 | 110100 | 17195645700 | 25800 | 25700 | 25900 | 25700 | 1763 |
| 496 | 20230807 | 110000 | 17150138350 | 25850 | 25850 | 25950 | 25700 | 6541 |
| 497 | 20230807 | 105900 | 16981682900 | 25800 | 25750 | 25850 | 25700 | 2600 |
| 498 | 20230807 | 105800 | 16914664550 | 25750 | 25800 | 25800 | 25700 | 2798 |
| 499 | 20230807 | 105700 | 16842603000 | 25750 | 25850 | 25850 | 25700 | 2476 |
| 500 | 20230807 | 105600 | 16778790400 | 25800 | 25600 | 25800 | 25600 | 2838 |
| 501 | 20230807 | 105500 | 16705791300 | 25700 | 25950 | 26000 | 25600 | 19222 |
| 502 | 20230807 | 105400 | 16209396050 | 26000 | 26350 | 26400 | 25950 | 16098 |
| 503 | 20230807 | 105300 | 15788204350 | 26300 | 26300 | 26650 | 26200 | 32728 |
| 504 | 20230807 | 105200 | 14921885200 | 26300 | 26200 | 26350 | 26150 | 12098 |
| 505 | 20230807 | 105100 | 14604489000 | 26150 | 25650 | 26200 | 25650 | 13000 |
| 506 | 20230807 | 105000 | 14266058700 | 25700 | 25900 | 25900 | 25650 | 5120 |
| 507 | 20230807 | 104900 | 14134313400 | 25900 | 25800 | 25950 | 25650 | 7483 |
| 508 | 20230807 | 104800 | 13941535350 | 25800 | 25800 | 25950 | 25750 | 3971 |
| 509 | 20230807 | 104700 | 13838892950 | 25800 | 25950 | 26050 | 25800 | 5727 |
| 510 | 20230807 | 104600 | 13690335800 | 26000 | 26300 | 26400 | 25950 | 18957 |
| 511 | 20230807 | 104500 | 13195389750 | 26200 | 26050 | 26500 | 26000 | 31833 |
| 512 | 20230807 | 104400 | 12359277500 | 26050 | 25900 | 26150 | 25650 | 17341 |
| 513 | 20230807 | 104300 | 11910247300 | 25950 | 26300 | 26350 | 25900 | 26339 |
| 514 | 20230807 | 104200 | 11222363250 | 26350 | 25350 | 26350 | 25350 | 55342 |
| 515 | 20230807 | 104100 | 9781135850 | 25200 | 25350 | 26400 | 25100 | 69655 |
| 516 | 20230807 | 104000 | 7987119350 | 25350 | 24400 | 25650 | 24400 | 31696 |
| 517 | 20230807 | 103900 | 7191286300 | 24400 | 24350 | 24450 | 24350 | 2280 |
| 518 | 20230807 | 103800 | 7135656500 | 24350 | 24450 | 24500 | 24350 | 1669 |
| 519 | 20230807 | 103700 | 7094911050 | 24400 | 24450 | 24500 | 24400 | 472 |
| 520 | 20230807 | 103600 | 7083380650 | 24400 | 24400 | 24500 | 24400 | 1362 |
| 521 | 20230807 | 103500 | 7050086350 | 24400 | 24400 | 24400 | 24350 | 5991 |
| 522 | 20230807 | 103400 | 6904193100 | 24350 | 24450 | 24450 | 24350 | 3490 |
| 523 | 20230807 | 103300 | 6819056950 | 24450 | 24500 | 24500 | 24450 | 2510 |
| 524 | 20230807 | 103200 | 6757666950 | 24500 | 24500 | 24500 | 24450 | 1167 |
| 525 | 20230807 | 103100 | 6729113900 | 24450 | 24500 | 24600 | 24450 | 1253 |
| 526 | 20230807 | 103000 | 6698399650 | 24550 | 24600 | 24600 | 24500 | 1192 |
| 527 | 20230807 | 102900 | 6669135750 | 24600 | 24650 | 24650 | 24600 | 1255 |
| 528 | 20230807 | 102800 | 6638252200 | 24600 | 24700 | 24700 | 24600 | 1229 |
| 529 | 20230807 | 102700 | 6607971950 | 24700 | 24700 | 24800 | 24650 | 864 |
| 530 | 20230807 | 102600 | 6586634100 | 24700 | 24700 | 24750 | 24650 | 555 |
| 531 | 20230807 | 102500 | 6572921650 | 24700 | 24850 | 24850 | 24700 | 661 |
| 532 | 20230807 | 102400 | 6556551500 | 24850 | 24850 | 24900 | 24800 | 1624 |
| 533 | 20230807 | 102300 | 6516161150 | 24850 | 24800 | 24950 | 24800 | 5049 |
| 534 | 20230807 | 102200 | 6390676500 | 24700 | 24750 | 24800 | 24700 | 1828 |
| 535 | 20230807 | 102100 | 6345416900 | 24800 | 24700 | 24800 | 24700 | 1667 |
| 536 | 20230807 | 102000 | 6304103900 | 24700 | 24650 | 24700 | 24600 | 815 |
| 537 | 20230807 | 101900 | 6283995950 | 24650 | 24550 | 24700 | 24550 | 3210 |
| 538 | 20230807 | 101800 | 6205106000 | 24600 | 24500 | 24650 | 24500 | 790 |
| 539 | 20230807 | 101700 | 6185699000 | 24550 | 24450 | 24550 | 24450 | 559 |
| 540 | 20230807 | 101600 | 6172003950 | 24500 | 24500 | 24500 | 24450 | 1479 |
| 541 | 20230807 | 101500 | 6135778750 | 24500 | 24500 | 24550 | 24450 | 850 |
| 542 | 20230807 | 101400 | 6114951400 | 24450 | 24500 | 24550 | 24450 | 893 |
| 543 | 20230807 | 101300 | 6093089950 | 24500 | 24550 | 24550 | 24500 | 539 |
| 544 | 20230807 | 101200 | 6079881850 | 24550 | 24450 | 24600 | 24450 | 2611 |
| 545 | 20230807 | 101100 | 6015847350 | 24450 | 24450 | 24500 | 24400 | 1683 |
| 546 | 20230807 | 101000 | 5974722000 | 24450 | 24450 | 24500 | 24400 | 2760 |
| 547 | 20230807 | 100900 | 5907295000 | 24450 | 24500 | 24550 | 24400 | 4198 |
| 548 | 20230807 | 100800 | 5804658450 | 24500 | 24550 | 24550 | 24450 | 1820 |
| 549 | 20230807 | 100700 | 5760050750 | 24550 | 24550 | 24600 | 24550 | 437 |
| 550 | 20230807 | 100600 | 5749316650 | 24550 | 24650 | 24650 | 24500 | 1380 |
| 551 | 20230807 | 100500 | 5715399050 | 24650 | 24650 | 24650 | 24550 | 926 |
| 552 | 20230807 | 100400 | 5692627750 | 24600 | 24550 | 24600 | 24450 | 1362 |
| 553 | 20230807 | 100300 | 5659203000 | 24550 | 24500 | 24550 | 24450 | 1130 |
| 554 | 20230807 | 100200 | 5631525400 | 24500 | 24750 | 24750 | 24450 | 6568 |
| 555 | 20230807 | 100100 | 5470475500 | 24600 | 24600 | 24750 | 24550 | 929 |
| 556 | 20230807 | 100000 | 5447586300 | 24600 | 24600 | 24650 | 24550 | 1027 |
| 557 | 20230807 | 095900 | 5422334500 | 24600 | 24600 | 24650 | 24550 | 505 |
| 558 | 20230807 | 095800 | 5409909150 | 24600 | 24650 | 24700 | 24600 | 1463 |
| 559 | 20230807 | 095700 | 5373868450 | 24700 | 24800 | 24800 | 24600 | 2866 |
| 560 | 20230807 | 095600 | 5303019000 | 24800 | 24850 | 24900 | 24750 | 2002 |
| 561 | 20230807 | 095500 | 5253349600 | 24900 | 24850 | 24900 | 24800 | 1645 |
| 562 | 20230807 | 095400 | 5212444850 | 24850 | 24800 | 24900 | 24700 | 3419 |
| 563 | 20230807 | 095300 | 5127695800 | 24800 | 24650 | 24850 | 24600 | 3704 |
| 564 | 20230807 | 095200 | 5036125000 | 24650 | 24600 | 24700 | 24550 | 3059 |
| 565 | 20230807 | 095100 | 4960875050 | 24550 | 24550 | 24600 | 24500 | 970 |
| 566 | 20230807 | 095000 | 4937042550 | 24500 | 24500 | 24550 | 24500 | 999 |
| 567 | 20230807 | 094900 | 4912565000 | 24500 | 24450 | 24550 | 24400 | 3819 |
| 568 | 20230807 | 094800 | 4819040050 | 24450 | 24500 | 24600 | 24350 | 15263 |
| 569 | 20230807 | 094700 | 4445525600 | 24500 | 24750 | 24750 | 24500 | 8034 |
| 570 | 20230807 | 094600 | 4247945700 | 24650 | 24750 | 24850 | 24650 | 943 |
| 571 | 20230807 | 094500 | 4224635100 | 24750 | 24900 | 25000 | 24750 | 2323 |
| 572 | 20230807 | 094400 | 4166918900 | 25000 | 24850 | 25000 | 24850 | 3486 |
| 573 | 20230807 | 094300 | 4080017450 | 24700 | 24800 | 24850 | 24700 | 1336 |
| 574 | 20230807 | 094200 | 4046959700 | 24800 | 24800 | 24850 | 24800 | 519 |
| 575 | 20230807 | 094100 | 4034085000 | 24750 | 24700 | 24750 | 24650 | 1586 |
| 576 | 20230807 | 094000 | 3994881550 | 24650 | 24700 | 24750 | 24600 | 1230 |
| 577 | 20230807 | 093900 | 3964557950 | 24550 | 24600 | 24700 | 24550 | 8765 |
| 578 | 20230807 | 093800 | 3748967750 | 24650 | 24700 | 24700 | 24600 | 3695 |
| 579 | 20230807 | 093700 | 3658010800 | 24650 | 24650 | 24700 | 24600 | 2151 |
| 580 | 20230807 | 093600 | 3605017700 | 24650 | 24750 | 24800 | 24650 | 7975 |
| 581 | 20230807 | 093500 | 3407960150 | 24750 | 24800 | 24850 | 24750 | 2645 |
| 582 | 20230807 | 093400 | 3342347100 | 24850 | 24800 | 24950 | 24800 | 2665 |
| 583 | 20230807 | 093300 | 3276148850 | 24800 | 24900 | 24900 | 24800 | 2308 |
| 584 | 20230807 | 093200 | 3218810550 | 24850 | 24900 | 24950 | 24800 | 2108 |
| 585 | 20230807 | 093100 | 3166396550 | 24900 | 24850 | 24900 | 24850 | 2237 |
| 586 | 20230807 | 093000 | 3110720100 | 24850 | 24900 | 24900 | 24850 | 1590 |
| 587 | 20230807 | 092900 | 3071198350 | 24850 | 24850 | 24900 | 24700 | 5408 |
| 588 | 20230807 | 092800 | 2937015350 | 24850 | 24950 | 24950 | 24850 | 1665 |
| 589 | 20230807 | 092700 | 2895555850 | 24900 | 25000 | 25050 | 24850 | 2485 |
| 590 | 20230807 | 092600 | 2833631300 | 25100 | 25050 | 25150 | 24950 | 6427 |
| 591 | 20230807 | 092500 | 2673043600 | 25050 | 25050 | 25050 | 24950 | 8424 |
| 592 | 20230807 | 092400 | 2462242600 | 25050 | 25200 | 25250 | 25050 | 7285 |
| 593 | 20230807 | 092300 | 2279127550 | 25250 | 25400 | 25450 | 25250 | 6918 |
| 594 | 20230807 | 092200 | 2104028100 | 25400 | 25350 | 25450 | 25350 | 598 |
| 595 | 20230807 | 092100 | 2088844450 | 25350 | 25500 | 25550 | 25350 | 4306 |
| 596 | 20230807 | 092000 | 1979302400 | 25500 | 25550 | 25600 | 25500 | 3044 |
| 597 | 20230807 | 091900 | 1901502500 | 25600 | 25600 | 25600 | 25550 | 1708 |
| 598 | 20230807 | 091800 | 1857859350 | 25600 | 25650 | 25700 | 25550 | 2238 |
| 599 | 20230807 | 091700 | 1800532350 | 25650 | 25750 | 25750 | 25600 | 3809 |
| 600 | 20230807 | 091600 | 1702689900 | 25750 | 25600 | 25800 | 25550 | 2290 |
| 601 | 20230807 | 091500 | 1643887650 | 25600 | 25550 | 25650 | 25450 | 575 |
| 602 | 20230807 | 091400 | 1629182800 | 25550 | 25500 | 25600 | 25400 | 1641 |
| 603 | 20230807 | 091300 | 1587480200 | 25500 | 25450 | 25500 | 25400 | 1645 |
| 604 | 20230807 | 091200 | 1545650250 | 25450 | 25500 | 25700 | 25400 | 2110 |
| 605 | 20230807 | 091100 | 1491927600 | 25550 | 25450 | 25550 | 25450 | 1139 |
| 606 | 20230807 | 091000 | 1462928950 | 25450 | 25700 | 25750 | 25450 | 6103 |
| 607 | 20230807 | 090900 | 1306658300 | 25750 | 25550 | 25750 | 25500 | 2329 |
| 608 | 20230807 | 090800 | 1246925300 | 25500 | 25500 | 25650 | 25450 | 878 |
| 609 | 20230807 | 090700 | 1224537300 | 25500 | 25700 | 25700 | 25300 | 3349 |
| 610 | 20230807 | 090600 | 1139041400 | 25550 | 25500 | 25650 | 25400 | 1363 |
| 611 | 20230807 | 090500 | 1104231350 | 25650 | 25350 | 25650 | 25250 | 7082 |
| 612 | 20230807 | 090400 | 924542800 | 25400 | 25750 | 25750 | 25350 | 5298 |
| 613 | 20230807 | 090300 | 789484150 | 25750 | 25750 | 25800 | 25600 | 1665 |
| 614 | 20230807 | 090200 | 746620250 | 25750 | 25600 | 25750 | 25450 | 7975 |
| 615 | 20230807 | 090100 | 543081050 | 25600 | 25500 | 25600 | 25250 | 9843 |
| 616 | 20230807 | 090000 | 293136550 | 25550 | 25450 | 25550 | 25400 | 10921 |