32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 3 | 20230807 | 184100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20230807 | 184000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20230807 | 183900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20230807 | 183800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20230807 | 183700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20230807 | 183600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20230807 | 183500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20230807 | 183400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20230807 | 183300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20230807 | 183200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20230807 | 183100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20230807 | 183000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20230807 | 182900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20230807 | 182800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20230807 | 182700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20230807 | 182600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20230807 | 182500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20230807 | 182400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20230807 | 182300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20230807 | 182200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20230807 | 182100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20230807 | 182000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20230807 | 181900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20230807 | 181800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20230807 | 181700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20230807 | 181600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20230807 | 181500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20230807 | 181400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20230807 | 181300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20230807 | 181200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 33 | 20230807 | 181100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20230807 | 181000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20230807 | 180900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20230807 | 180800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20230807 | 180700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20230807 | 180600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20230807 | 180500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20230807 | 180400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20230807 | 180300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20230807 | 180200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20230807 | 180100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20230807 | 180000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20230807 | 175900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20230807 | 175800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20230807 | 175700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20230807 | 175600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20230807 | 175500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20230807 | 175400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20230807 | 175300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20230807 | 175200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20230807 | 175100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20230807 | 175000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20230807 | 174900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20230807 | 174800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20230807 | 174700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20230807 | 174600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20230807 | 174500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20230807 | 174400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20230807 | 174300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20230807 | 174200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 63 | 20230807 | 174100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20230807 | 174000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20230807 | 173900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20230807 | 173800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20230807 | 173700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20230807 | 173600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20230807 | 173500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20230807 | 173400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20230807 | 173300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20230807 | 173200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20230807 | 173100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20230807 | 173000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20230807 | 172900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20230807 | 172800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20230807 | 172700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20230807 | 172600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20230807 | 172500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20230807 | 172400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20230807 | 172300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20230807 | 172200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20230807 | 172100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20230807 | 172000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20230807 | 171900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20230807 | 171800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20230807 | 171700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20230807 | 171600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20230807 | 171500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20230807 | 171400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20230807 | 171300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20230807 | 171200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 93 | 20230807 | 171100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20230807 | 171000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20230807 | 170900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20230807 | 170800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20230807 | 170700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20230807 | 170600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20230807 | 170500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20230807 | 170400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20230807 | 170300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20230807 | 170200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20230807 | 170100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20230807 | 170000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20230807 | 165900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20230807 | 165800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20230807 | 165700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20230807 | 165600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20230807 | 165500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20230807 | 165400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20230807 | 165300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20230807 | 165200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20230807 | 165100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20230807 | 165000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20230807 | 164900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20230807 | 164800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20230807 | 164700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20230807 | 164600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20230807 | 164500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20230807 | 164400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20230807 | 164300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20230807 | 164200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 123 | 20230807 | 164100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20230807 | 164000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20230807 | 163900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20230807 | 163800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20230807 | 163700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20230807 | 163600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20230807 | 163500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20230807 | 163400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20230807 | 163300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20230807 | 163200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20230807 | 163100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20230807 | 163000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20230807 | 162900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20230807 | 162800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20230807 | 162700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20230807 | 162600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20230807 | 162500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20230807 | 162400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20230807 | 162300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20230807 | 162200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20230807 | 162100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20230807 | 162000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20230807 | 161900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20230807 | 161800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20230807 | 161700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20230807 | 161600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20230807 | 161500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20230807 | 161400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20230807 | 161300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20230807 | 161200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 153 | 20230807 | 161100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20230807 | 161000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20230807 | 160900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20230807 | 160800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20230807 | 160700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20230807 | 160600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20230807 | 160500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20230807 | 160400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20230807 | 160300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20230807 | 160200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20230807 | 160100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20230807 | 160000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20230807 | 155900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20230807 | 155800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20230807 | 155700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20230807 | 155600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20230807 | 155500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20230807 | 155400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20230807 | 155300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20230807 | 155200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20230807 | 155100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20230807 | 155000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20230807 | 154900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20230807 | 154800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20230807 | 154700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20230807 | 154600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20230807 | 154500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20230807 | 154400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20230807 | 154300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20230807 | 154200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 183 | 20230807 | 154100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20230807 | 154000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20230807 | 153900 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20230807 | 153800 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20230807 | 153700 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20230807 | 153600 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20230807 | 153500 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20230807 | 153400 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20230807 | 153300 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20230807 | 153200 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20230807 | 153100 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20230807 | 153000 | 34952210550 | 37850 | 37850 | 37850 | 37850 | 20848 |
| 195 | 20230807 | 152900 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230807 | 152800 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230807 | 152700 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230807 | 152600 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230807 | 152500 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230807 | 152400 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230807 | 152300 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230807 | 152200 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230807 | 152100 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230807 | 152000 | 34163113750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230807 | 151900 | 34163113750 | 38000 | 38000 | 38000 | 37950 | 2511 |
| 206 | 20230807 | 151800 | 34067727100 | 38000 | 38000 | 38050 | 37950 | 3399 |
| 207 | 20230807 | 151700 | 33938571700 | 38000 | 38000 | 38000 | 37950 | 1922 |
| 208 | 20230807 | 151600 | 33865558850 | 38000 | 37950 | 38000 | 37950 | 2744 |
| 209 | 20230807 | 151500 | 33761415550 | 37950 | 37900 | 37950 | 37900 | 614 |
| 210 | 20230807 | 151400 | 33738118500 | 37950 | 37950 | 37950 | 37900 | 965 |
| 211 | 20230807 | 151300 | 33701518650 | 37950 | 37900 | 37950 | 37850 | 1802 |
| 212 | 20230807 | 151200 | 33633212700 | 37900 | 37900 | 37900 | 37850 | 1607 |
| 213 | 20230807 | 151100 | 33572362600 | 37900 | 37900 | 37900 | 37850 | 671 |
| 214 | 20230807 | 151000 | 33546936250 | 37900 | 37900 | 37950 | 37850 | 1296 |
| 215 | 20230807 | 150900 | 33497816150 | 37850 | 37850 | 37900 | 37850 | 1977 |
| 216 | 20230807 | 150800 | 33422941350 | 37900 | 37900 | 37900 | 37850 | 2700 |
| 217 | 20230807 | 150700 | 33320617250 | 37850 | 37850 | 37900 | 37850 | 682 |
| 218 | 20230807 | 150600 | 33294778700 | 37900 | 37850 | 37900 | 37850 | 1191 |
| 219 | 20230807 | 150500 | 33249685750 | 37850 | 37850 | 37850 | 37800 | 733 |
| 220 | 20230807 | 150400 | 33221956800 | 37850 | 37850 | 37900 | 37800 | 705 |
| 221 | 20230807 | 150300 | 33195276350 | 37850 | 37800 | 37900 | 37750 | 6645 |
| 222 | 20230807 | 150200 | 32943833450 | 37850 | 37750 | 37850 | 37750 | 1562 |
| 223 | 20230807 | 150100 | 32884743450 | 37800 | 37750 | 37850 | 37750 | 1103 |
| 224 | 20230807 | 150000 | 32843054850 | 37800 | 37750 | 37850 | 37750 | 1215 |
| 225 | 20230807 | 145900 | 32797130100 | 37800 | 37800 | 37850 | 37750 | 426 |
| 226 | 20230807 | 145800 | 32781032700 | 37800 | 37800 | 37850 | 37750 | 1847 |
| 227 | 20230807 | 145700 | 32711223950 | 37850 | 37800 | 37850 | 37800 | 1195 |
| 228 | 20230807 | 145600 | 32666039650 | 37750 | 37750 | 37850 | 37750 | 632 |
| 229 | 20230807 | 145500 | 32642158150 | 37800 | 37850 | 37900 | 37750 | 2534 |
| 230 | 20230807 | 145400 | 32546269600 | 37800 | 37850 | 37850 | 37750 | 2427 |
| 231 | 20230807 | 145300 | 32454518700 | 37850 | 37850 | 37850 | 37750 | 1080 |
| 232 | 20230807 | 145200 | 32413693050 | 37800 | 37800 | 37850 | 37750 | 900 |
| 233 | 20230807 | 145100 | 32379664100 | 37800 | 37850 | 37850 | 37750 | 524 |
| 234 | 20230807 | 145000 | 32359853800 | 37850 | 37800 | 37850 | 37700 | 1562 |
| 235 | 20230807 | 144900 | 32300826100 | 37800 | 37800 | 37800 | 37700 | 655 |
| 236 | 20230807 | 144800 | 32276091300 | 37750 | 37800 | 37800 | 37750 | 444 |
| 237 | 20230807 | 144700 | 32259323550 | 37750 | 37800 | 37800 | 37750 | 666 |
| 238 | 20230807 | 144600 | 32234176600 | 37800 | 37800 | 37800 | 37750 | 517 |
| 239 | 20230807 | 144500 | 32214652050 | 37750 | 37800 | 37800 | 37750 | 1601 |
| 240 | 20230807 | 144400 | 32154202950 | 37750 | 37800 | 37800 | 37750 | 663 |
| 241 | 20230807 | 144300 | 32129160000 | 37800 | 37800 | 37800 | 37750 | 965 |
| 242 | 20230807 | 144200 | 32092715400 | 37800 | 37750 | 37850 | 37750 | 654 |
| 243 | 20230807 | 144100 | 32067996350 | 37800 | 37750 | 37800 | 37700 | 567 |
| 244 | 20230807 | 144000 | 32046587150 | 37750 | 37750 | 37750 | 37700 | 898 |
| 245 | 20230807 | 143900 | 32012721850 | 37750 | 37800 | 37800 | 37700 | 687 |
| 246 | 20230807 | 143800 | 31986785300 | 37800 | 37800 | 37800 | 37750 | 465 |
| 247 | 20230807 | 143700 | 31969221350 | 37800 | 37850 | 37900 | 37750 | 2067 |
| 248 | 20230807 | 143600 | 31891055200 | 37850 | 37850 | 37850 | 37800 | 1017 |
| 249 | 20230807 | 143500 | 31852571100 | 37850 | 37900 | 37900 | 37800 | 660 |
| 250 | 20230807 | 143400 | 31827585150 | 37900 | 37850 | 37900 | 37850 | 360 |
| 251 | 20230807 | 143300 | 31813946650 | 37850 | 37850 | 37950 | 37800 | 3815 |
| 252 | 20230807 | 143200 | 31669430000 | 37850 | 37850 | 37850 | 37800 | 262 |
| 253 | 20230807 | 143100 | 31659524950 | 37850 | 37850 | 37850 | 37800 | 262 |
| 254 | 20230807 | 143000 | 31649613400 | 37850 | 37850 | 37900 | 37800 | 2742 |
| 255 | 20230807 | 142900 | 31545832750 | 37850 | 37800 | 37850 | 37800 | 729 |
| 256 | 20230807 | 142800 | 31518274950 | 37850 | 37750 | 37850 | 37750 | 2848 |
| 257 | 20230807 | 142700 | 31410629850 | 37800 | 37800 | 37800 | 37750 | 168 |
| 258 | 20230807 | 142600 | 31404285900 | 37800 | 37750 | 37800 | 37650 | 5624 |
| 259 | 20230807 | 142500 | 31192141700 | 37750 | 37750 | 37750 | 37700 | 327 |
| 260 | 20230807 | 142400 | 31179811550 | 37750 | 37750 | 37750 | 37700 | 386 |
| 261 | 20230807 | 142300 | 31165246300 | 37750 | 37800 | 37800 | 37700 | 314 |
| 262 | 20230807 | 142200 | 31153401100 | 37700 | 37800 | 37800 | 37700 | 513 |
| 263 | 20230807 | 142100 | 31134041650 | 37750 | 37800 | 37800 | 37700 | 279 |
| 264 | 20230807 | 142000 | 31123508750 | 37750 | 37800 | 37800 | 37700 | 309 |
| 265 | 20230807 | 141900 | 31111843200 | 37750 | 37800 | 37800 | 37700 | 1787 |
| 266 | 20230807 | 141800 | 31044383500 | 37750 | 37800 | 37850 | 37750 | 501 |
| 267 | 20230807 | 141700 | 31025452600 | 37850 | 37850 | 37850 | 37800 | 355 |
| 268 | 20230807 | 141600 | 31012031600 | 37850 | 37850 | 37950 | 37800 | 1229 |
| 269 | 20230807 | 141500 | 30965512350 | 37850 | 37900 | 37900 | 37850 | 2084 |
| 270 | 20230807 | 141400 | 30886561050 | 37850 | 37700 | 37900 | 37700 | 4871 |
| 271 | 20230807 | 141300 | 30702426250 | 37700 | 37750 | 37750 | 37700 | 656 |
| 272 | 20230807 | 141200 | 30677673250 | 37750 | 37750 | 37750 | 37700 | 1803 |
| 273 | 20230807 | 141100 | 30609647550 | 37700 | 37750 | 37750 | 37700 | 504 |
| 274 | 20230807 | 141000 | 30590631250 | 37750 | 37750 | 37800 | 37700 | 775 |
| 275 | 20230807 | 140900 | 30561377150 | 37750 | 37750 | 37800 | 37700 | 771 |
| 276 | 20230807 | 140800 | 30532291350 | 37750 | 37800 | 37800 | 37750 | 866 |
| 277 | 20230807 | 140700 | 30499598700 | 37750 | 37800 | 37800 | 37750 | 1666 |
| 278 | 20230807 | 140600 | 30436673950 | 37800 | 37850 | 37850 | 37750 | 1548 |
| 279 | 20230807 | 140500 | 30378171800 | 37850 | 37850 | 37850 | 37800 | 401 |
| 280 | 20230807 | 140400 | 30363007200 | 37850 | 37850 | 37850 | 37800 | 303 |
| 281 | 20230807 | 140300 | 30351550450 | 37850 | 37850 | 37900 | 37800 | 5714 |
| 282 | 20230807 | 140200 | 30135478150 | 37900 | 37900 | 37950 | 37850 | 1173 |
| 283 | 20230807 | 140100 | 30091033100 | 37900 | 37800 | 37900 | 37800 | 1066 |
| 284 | 20230807 | 140000 | 30050702450 | 37800 | 37800 | 37850 | 37800 | 378 |
| 285 | 20230807 | 135900 | 30036406300 | 37850 | 37850 | 37850 | 37750 | 235 |
| 286 | 20230807 | 135800 | 30027520900 | 37850 | 37700 | 37850 | 37700 | 2114 |
| 287 | 20230807 | 135700 | 29947656350 | 37750 | 37800 | 37800 | 37700 | 452 |
| 288 | 20230807 | 135600 | 29930594850 | 37800 | 37750 | 37800 | 37750 | 199 |
| 289 | 20230807 | 135500 | 29923079700 | 37800 | 37700 | 37800 | 37700 | 770 |
| 290 | 20230807 | 135400 | 29894019500 | 37700 | 37750 | 37750 | 37700 | 687 |
| 291 | 20230807 | 135300 | 29868117000 | 37700 | 37750 | 37750 | 37700 | 520 |
| 292 | 20230807 | 135200 | 29848497450 | 37700 | 37850 | 37850 | 37700 | 2029 |
| 293 | 20230807 | 135100 | 29771882500 | 37750 | 37650 | 37850 | 37550 | 4066 |
| 294 | 20230807 | 135000 | 29618884550 | 37700 | 37650 | 37700 | 37600 | 689 |
| 295 | 20230807 | 134900 | 29592961200 | 37650 | 37650 | 37700 | 37550 | 12883 |
| 296 | 20230807 | 134800 | 29108377000 | 37650 | 37750 | 37750 | 37650 | 6003 |
| 297 | 20230807 | 134700 | 28881984000 | 37750 | 37800 | 37800 | 37700 | 2163 |
| 298 | 20230807 | 134600 | 28800357600 | 37750 | 37750 | 37800 | 37750 | 1241 |
| 299 | 20230807 | 134500 | 28753507750 | 37800 | 37800 | 37800 | 37750 | 440 |
| 300 | 20230807 | 134400 | 28736890150 | 37750 | 37800 | 37800 | 37750 | 345 |
| 301 | 20230807 | 134300 | 28723857450 | 37750 | 37800 | 37800 | 37750 | 1474 |
| 302 | 20230807 | 134200 | 28668164600 | 37800 | 37800 | 37850 | 37750 | 2930 |
| 303 | 20230807 | 134100 | 28557362800 | 37800 | 37750 | 37800 | 37750 | 471 |
| 304 | 20230807 | 134000 | 28539572500 | 37750 | 37850 | 37850 | 37750 | 1695 |
| 305 | 20230807 | 133900 | 28475500250 | 37800 | 37850 | 37850 | 37800 | 540 |
| 306 | 20230807 | 133800 | 28455085450 | 37850 | 37850 | 37850 | 37800 | 805 |
| 307 | 20230807 | 133700 | 28424653700 | 37850 | 37850 | 37850 | 37800 | 215 |
| 308 | 20230807 | 133600 | 28416524150 | 37850 | 37850 | 37850 | 37800 | 517 |
| 309 | 20230807 | 133500 | 28396977350 | 37850 | 37850 | 37850 | 37800 | 263 |
| 310 | 20230807 | 133400 | 28387034350 | 37800 | 37750 | 37800 | 37750 | 1139 |
| 311 | 20230807 | 133300 | 28343986000 | 37800 | 37750 | 37800 | 37750 | 451 |
| 312 | 20230807 | 133200 | 28326958900 | 37750 | 37750 | 37800 | 37750 | 582 |
| 313 | 20230807 | 133100 | 28304986650 | 37800 | 37750 | 37800 | 37750 | 1132 |
| 314 | 20230807 | 133000 | 28262224600 | 37750 | 37850 | 37850 | 37750 | 1780 |
| 315 | 20230807 | 132900 | 28194950350 | 37800 | 37800 | 37850 | 37800 | 499 |
| 316 | 20230807 | 132800 | 28176086650 | 37850 | 37900 | 37900 | 37800 | 3885 |
| 317 | 20230807 | 132700 | 28029043400 | 37900 | 37900 | 37950 | 37850 | 3790 |
| 318 | 20230807 | 132600 | 27885406450 | 37850 | 37850 | 37900 | 37850 | 1396 |
| 319 | 20230807 | 132500 | 27832514500 | 37850 | 37900 | 38000 | 37800 | 16941 |
| 320 | 20230807 | 132400 | 27191522400 | 37950 | 37950 | 38000 | 37900 | 508 |
| 321 | 20230807 | 132300 | 27172244800 | 37950 | 38050 | 38050 | 37900 | 11646 |
| 322 | 20230807 | 132200 | 26730502400 | 38000 | 38000 | 38100 | 37950 | 16414 |
| 323 | 20230807 | 132100 | 26106607000 | 37950 | 37900 | 38050 | 37900 | 4784 |
| 324 | 20230807 | 132000 | 25924901050 | 37950 | 37950 | 37950 | 37900 | 536 |
| 325 | 20230807 | 131900 | 25904579750 | 37950 | 38000 | 38000 | 37900 | 4670 |
| 326 | 20230807 | 131800 | 25727220600 | 38050 | 38000 | 38050 | 38000 | 649 |
| 327 | 20230807 | 131700 | 25702552300 | 38050 | 38050 | 38100 | 38000 | 2528 |
| 328 | 20230807 | 131600 | 25606370100 | 38050 | 38050 | 38100 | 38050 | 775 |
| 329 | 20230807 | 131500 | 25576872650 | 38100 | 38100 | 38100 | 38050 | 3648 |
| 330 | 20230807 | 131400 | 25437903850 | 38100 | 38150 | 38150 | 38100 | 930 |
| 331 | 20230807 | 131300 | 25402467000 | 38100 | 38100 | 38150 | 38100 | 562 |
| 332 | 20230807 | 131200 | 25381031500 | 38150 | 38150 | 38200 | 38100 | 2561 |
| 333 | 20230807 | 131100 | 25283330500 | 38150 | 38150 | 38200 | 38150 | 793 |
| 334 | 20230807 | 131000 | 25253077000 | 38150 | 38150 | 38250 | 38150 | 1401 |
| 335 | 20230807 | 130900 | 25199574850 | 38150 | 38150 | 38250 | 38100 | 3320 |
| 336 | 20230807 | 130800 | 25072827650 | 38100 | 38100 | 38150 | 38100 | 534 |
| 337 | 20230807 | 130700 | 25052481250 | 38150 | 38150 | 38200 | 38100 | 1660 |
| 338 | 20230807 | 130600 | 24989171050 | 38150 | 38250 | 38300 | 38150 | 2013 |
| 339 | 20230807 | 130500 | 24912230050 | 38250 | 38250 | 38300 | 38250 | 1158 |
| 340 | 20230807 | 130400 | 24867934650 | 38300 | 38350 | 38350 | 38250 | 1113 |
| 341 | 20230807 | 130300 | 24825296500 | 38350 | 38350 | 38350 | 38300 | 762 |
| 342 | 20230807 | 130200 | 24796110300 | 38350 | 38350 | 38400 | 38300 | 869 |
| 343 | 20230807 | 130100 | 24762795400 | 38350 | 38350 | 38400 | 38350 | 556 |
| 344 | 20230807 | 130000 | 24741470000 | 38350 | 38450 | 38450 | 38350 | 273 |
| 345 | 20230807 | 125900 | 24730986250 | 38450 | 38400 | 38450 | 38400 | 788 |
| 346 | 20230807 | 125800 | 24700708100 | 38450 | 38400 | 38450 | 38400 | 364 |
| 347 | 20230807 | 125700 | 24686719700 | 38400 | 38400 | 38450 | 38400 | 462 |
| 348 | 20230807 | 125600 | 24668974150 | 38450 | 38400 | 38500 | 38300 | 3566 |
| 349 | 20230807 | 125500 | 24532023900 | 38350 | 38450 | 38500 | 38300 | 9298 |
| 350 | 20230807 | 125400 | 24174880200 | 38450 | 38550 | 38550 | 38450 | 3474 |
| 351 | 20230807 | 125300 | 24041166450 | 38550 | 38500 | 38550 | 38500 | 493 |
| 352 | 20230807 | 125200 | 24022178900 | 38550 | 38550 | 38550 | 38500 | 532 |
| 353 | 20230807 | 125100 | 24001689200 | 38500 | 38550 | 38600 | 38500 | 6196 |
| 354 | 20230807 | 125000 | 23762886300 | 38500 | 38500 | 38550 | 38500 | 2343 |
| 355 | 20230807 | 124900 | 23672674900 | 38500 | 38600 | 38600 | 38500 | 2098 |
| 356 | 20230807 | 124800 | 23591809500 | 38600 | 38600 | 38600 | 38550 | 907 |
| 357 | 20230807 | 124700 | 23556811950 | 38600 | 38750 | 38750 | 38550 | 3354 |
| 358 | 20230807 | 124600 | 23427069700 | 38750 | 38750 | 38800 | 38750 | 1108 |
| 359 | 20230807 | 124500 | 23384119150 | 38800 | 38700 | 38800 | 38700 | 6021 |
| 360 | 20230807 | 124400 | 23150785300 | 38750 | 38750 | 38800 | 38650 | 4098 |
| 361 | 20230807 | 124300 | 22991994500 | 38750 | 38500 | 38750 | 38500 | 14587 |
| 362 | 20230807 | 124200 | 22428580100 | 38550 | 38550 | 38550 | 38500 | 804 |
| 363 | 20230807 | 124100 | 22397596400 | 38550 | 38500 | 38550 | 38500 | 1408 |
| 364 | 20230807 | 124000 | 22343334050 | 38500 | 38550 | 38550 | 38450 | 2528 |
| 365 | 20230807 | 123900 | 22246055850 | 38550 | 38450 | 38550 | 38450 | 2898 |
| 366 | 20230807 | 123800 | 22134482350 | 38500 | 38500 | 38500 | 38450 | 3203 |
| 367 | 20230807 | 123700 | 22011171800 | 38500 | 38450 | 38500 | 38450 | 292 |
| 368 | 20230807 | 123600 | 21999934650 | 38450 | 38450 | 38500 | 38450 | 771 |
| 369 | 20230807 | 123500 | 21970281450 | 38450 | 38500 | 38500 | 38450 | 1131 |
| 370 | 20230807 | 123400 | 21926744050 | 38500 | 38550 | 38550 | 38450 | 2554 |
| 371 | 20230807 | 123300 | 21828442550 | 38500 | 38550 | 38550 | 38500 | 2180 |
| 372 | 20230807 | 123200 | 21744508650 | 38550 | 38550 | 38550 | 38500 | 1242 |
| 373 | 20230807 | 123100 | 21696648950 | 38550 | 38550 | 38550 | 38500 | 690 |
| 374 | 20230807 | 123000 | 21670050350 | 38550 | 38550 | 38550 | 38500 | 1545 |
| 375 | 20230807 | 122900 | 21610502000 | 38550 | 38550 | 38550 | 38500 | 2358 |
| 376 | 20230807 | 122800 | 21519665900 | 38550 | 38500 | 38550 | 38500 | 996 |
| 377 | 20230807 | 122700 | 21481291100 | 38500 | 38450 | 38550 | 38450 | 4002 |
| 378 | 20230807 | 122600 | 21327095750 | 38500 | 38500 | 38500 | 38400 | 3003 |
| 379 | 20230807 | 122500 | 21211541750 | 38500 | 38500 | 38500 | 38450 | 6566 |
| 380 | 20230807 | 122400 | 20959068300 | 38500 | 38500 | 38500 | 38450 | 863 |
| 381 | 20230807 | 122300 | 20925845300 | 38500 | 38500 | 38500 | 38450 | 432 |
| 382 | 20230807 | 122200 | 20909215800 | 38500 | 38450 | 38500 | 38400 | 916 |
| 383 | 20230807 | 122100 | 20873985150 | 38450 | 38450 | 38500 | 38350 | 7820 |
| 384 | 20230807 | 122000 | 20573442700 | 38450 | 38400 | 38500 | 38400 | 3872 |
| 385 | 20230807 | 121900 | 20424576550 | 38350 | 38350 | 38450 | 38300 | 9674 |
| 386 | 20230807 | 121800 | 20053118500 | 38350 | 38350 | 38450 | 38300 | 6264 |
| 387 | 20230807 | 121700 | 19812668750 | 38300 | 38300 | 38350 | 38250 | 708 |
| 388 | 20230807 | 121600 | 19785544150 | 38250 | 38300 | 38350 | 38250 | 754 |
| 389 | 20230807 | 121500 | 19756648950 | 38300 | 38350 | 38350 | 38300 | 821 |
| 390 | 20230807 | 121400 | 19725204150 | 38350 | 38350 | 38350 | 38300 | 392 |
| 391 | 20230807 | 121300 | 19710181900 | 38350 | 38300 | 38350 | 38250 | 1373 |
| 392 | 20230807 | 121200 | 19657601750 | 38250 | 38300 | 38350 | 38250 | 2295 |
| 393 | 20230807 | 121100 | 19569685150 | 38300 | 38300 | 38350 | 38300 | 1239 |
| 394 | 20230807 | 121000 | 19522228150 | 38350 | 38350 | 38350 | 38300 | 1640 |
| 395 | 20230807 | 120900 | 19459367950 | 38350 | 38350 | 38350 | 38300 | 1307 |
| 396 | 20230807 | 120800 | 19409246200 | 38350 | 38400 | 38400 | 38350 | 866 |
| 397 | 20230807 | 120700 | 19376026300 | 38350 | 38350 | 38400 | 38350 | 984 |
| 398 | 20230807 | 120600 | 19338265650 | 38400 | 38400 | 38400 | 38350 | 779 |
| 399 | 20230807 | 120500 | 19308366050 | 38350 | 38450 | 38450 | 38350 | 2023 |
| 400 | 20230807 | 120400 | 19230664950 | 38400 | 38350 | 38450 | 38350 | 5106 |
| 401 | 20230807 | 120300 | 19034601600 | 38350 | 38400 | 38400 | 38300 | 2908 |
| 402 | 20230807 | 120200 | 18923073950 | 38350 | 38250 | 38350 | 38250 | 7778 |
| 403 | 20230807 | 120100 | 18624972200 | 38300 | 38250 | 38300 | 38250 | 634 |
| 404 | 20230807 | 120000 | 18600704950 | 38300 | 38300 | 38350 | 38250 | 3979 |
| 405 | 20230807 | 115900 | 18448329600 | 38300 | 38150 | 38300 | 38150 | 11097 |
| 406 | 20230807 | 115800 | 18023739700 | 38150 | 38150 | 38150 | 38100 | 1017 |
| 407 | 20230807 | 115700 | 17984947050 | 38150 | 38150 | 38150 | 38100 | 1407 |
| 408 | 20230807 | 115600 | 17931283250 | 38100 | 38100 | 38150 | 38050 | 3503 |
| 409 | 20230807 | 115500 | 17797726350 | 38050 | 38050 | 38050 | 38000 | 1505 |
| 410 | 20230807 | 115400 | 17740466900 | 38050 | 38000 | 38050 | 38000 | 910 |
| 411 | 20230807 | 115300 | 17705844050 | 38050 | 38000 | 38050 | 38000 | 2269 |
| 412 | 20230807 | 115200 | 17619614650 | 37950 | 37900 | 38050 | 37850 | 4191 |
| 413 | 20230807 | 115100 | 17460539700 | 37900 | 37850 | 37900 | 37850 | 2348 |
| 414 | 20230807 | 115000 | 17371650650 | 37900 | 37950 | 37950 | 37850 | 1292 |
| 415 | 20230807 | 114900 | 17322720800 | 37950 | 37900 | 37950 | 37900 | 781 |
| 416 | 20230807 | 114800 | 17293120050 | 37900 | 37950 | 37950 | 37900 | 1528 |
| 417 | 20230807 | 114700 | 17235134950 | 37950 | 37850 | 37950 | 37850 | 1038 |
| 418 | 20230807 | 114600 | 17195796400 | 37900 | 37900 | 37900 | 37850 | 1095 |
| 419 | 20230807 | 114500 | 17154317250 | 37850 | 37850 | 37900 | 37850 | 145 |
| 420 | 20230807 | 114400 | 17148822650 | 37850 | 37900 | 37900 | 37850 | 593 |
| 421 | 20230807 | 114300 | 17126369050 | 37900 | 37900 | 37900 | 37850 | 478 |
| 422 | 20230807 | 114200 | 17108273900 | 37900 | 37900 | 37950 | 37850 | 792 |
| 423 | 20230807 | 114100 | 17078257300 | 37900 | 37900 | 37900 | 37850 | 291 |
| 424 | 20230807 | 114000 | 17067231000 | 37900 | 37900 | 37900 | 37850 | 437 |
| 425 | 20230807 | 113900 | 17050675700 | 37900 | 37900 | 37950 | 37850 | 1265 |
| 426 | 20230807 | 113800 | 17002781000 | 37900 | 37950 | 37950 | 37900 | 594 |
| 427 | 20230807 | 113700 | 16980260100 | 37950 | 37850 | 37950 | 37850 | 1540 |
| 428 | 20230807 | 113600 | 16921899900 | 37850 | 37900 | 37900 | 37850 | 1402 |
| 429 | 20230807 | 113500 | 16868807700 | 37900 | 37850 | 37950 | 37850 | 695 |
| 430 | 20230807 | 113400 | 16842461000 | 37850 | 37850 | 37900 | 37850 | 864 |
| 431 | 20230807 | 113300 | 16809758100 | 37900 | 37900 | 37900 | 37850 | 562 |
| 432 | 20230807 | 113200 | 16788476900 | 37850 | 37850 | 37900 | 37850 | 359 |
| 433 | 20230807 | 113100 | 16774885050 | 37850 | 37900 | 37900 | 37850 | 288 |
| 434 | 20230807 | 113000 | 16763982650 | 37850 | 37850 | 37900 | 37850 | 1024 |
| 435 | 20230807 | 112900 | 16725210750 | 37900 | 37900 | 37900 | 37850 | 794 |
| 436 | 20230807 | 112800 | 16695126550 | 37900 | 37950 | 37950 | 37850 | 2342 |
| 437 | 20230807 | 112700 | 16606424100 | 37950 | 37950 | 37950 | 37900 | 1192 |
| 438 | 20230807 | 112600 | 16561233050 | 37950 | 38050 | 38050 | 37900 | 6612 |
| 439 | 20230807 | 112500 | 16309997650 | 38050 | 38100 | 38100 | 38050 | 575 |
| 440 | 20230807 | 112400 | 16288113450 | 38050 | 38100 | 38100 | 38050 | 242 |
| 441 | 20230807 | 112300 | 16278894200 | 38050 | 38050 | 38100 | 38050 | 845 |
| 442 | 20230807 | 112200 | 16246737800 | 38050 | 38050 | 38100 | 38050 | 325 |
| 443 | 20230807 | 112100 | 16234368900 | 38100 | 38150 | 38150 | 38050 | 1641 |
| 444 | 20230807 | 112000 | 16171847700 | 38150 | 38150 | 38150 | 38100 | 270 |
| 445 | 20230807 | 111900 | 16161554800 | 38150 | 38150 | 38200 | 38100 | 1345 |
| 446 | 20230807 | 111800 | 16110292100 | 38100 | 38050 | 38100 | 38050 | 982 |
| 447 | 20230807 | 111700 | 16072905600 | 38100 | 38100 | 38100 | 38050 | 437 |
| 448 | 20230807 | 111600 | 16056267250 | 38100 | 38100 | 38100 | 38050 | 755 |
| 449 | 20230807 | 111500 | 16027508750 | 38100 | 38100 | 38200 | 38100 | 2978 |
| 450 | 20230807 | 111400 | 15913990450 | 38100 | 38150 | 38250 | 38050 | 6622 |
| 451 | 20230807 | 111300 | 15661448150 | 38150 | 38150 | 38250 | 38150 | 4778 |
| 452 | 20230807 | 111200 | 15478929200 | 38200 | 38200 | 38250 | 38150 | 4239 |
| 453 | 20230807 | 111100 | 15317044600 | 38150 | 38200 | 38200 | 38150 | 939 |
| 454 | 20230807 | 111000 | 15281191600 | 38150 | 38150 | 38200 | 38100 | 3613 |
| 455 | 20230807 | 110900 | 15143354700 | 38150 | 38150 | 38150 | 38100 | 699 |
| 456 | 20230807 | 110800 | 15116713250 | 38150 | 38100 | 38150 | 38100 | 1008 |
| 457 | 20230807 | 110700 | 15078266700 | 38150 | 38150 | 38200 | 38100 | 1403 |
| 458 | 20230807 | 110600 | 15024757400 | 38150 | 38250 | 38250 | 38150 | 1876 |
| 459 | 20230807 | 110500 | 14953085600 | 38200 | 38250 | 38250 | 38200 | 1288 |
| 460 | 20230807 | 110400 | 14903847200 | 38250 | 38250 | 38250 | 38200 | 1532 |
| 461 | 20230807 | 110300 | 14845318850 | 38250 | 38250 | 38250 | 38200 | 3447 |
| 462 | 20230807 | 110200 | 14713512450 | 38200 | 38250 | 38250 | 38200 | 287 |
| 463 | 20230807 | 110100 | 14702538150 | 38250 | 38250 | 38300 | 38200 | 4011 |
| 464 | 20230807 | 110000 | 14549150050 | 38250 | 38200 | 38250 | 38150 | 4427 |
| 465 | 20230807 | 105900 | 14379908000 | 38250 | 38200 | 38250 | 38150 | 2810 |
| 466 | 20230807 | 105800 | 14272542200 | 38200 | 38100 | 38200 | 38100 | 4083 |
| 467 | 20230807 | 105700 | 14116865950 | 38100 | 38100 | 38100 | 38050 | 872 |
| 468 | 20230807 | 105600 | 14083677500 | 38100 | 38100 | 38100 | 38050 | 699 |
| 469 | 20230807 | 105500 | 14057059900 | 38100 | 38050 | 38100 | 38050 | 295 |
| 470 | 20230807 | 105400 | 14045823400 | 38100 | 38150 | 38150 | 38050 | 2407 |
| 471 | 20230807 | 105300 | 13954121450 | 38150 | 38150 | 38200 | 38150 | 4398 |
| 472 | 20230807 | 105200 | 13786326600 | 38150 | 38050 | 38150 | 38050 | 4241 |
| 473 | 20230807 | 105100 | 13624712950 | 38050 | 38000 | 38050 | 38000 | 4575 |
| 474 | 20230807 | 105000 | 13450714250 | 38000 | 38000 | 38050 | 37950 | 6137 |
| 475 | 20230807 | 104900 | 13217529750 | 38000 | 37950 | 38000 | 37950 | 943 |
| 476 | 20230807 | 104800 | 13181718950 | 37950 | 37850 | 37950 | 37850 | 7684 |
| 477 | 20230807 | 104700 | 12890374950 | 37850 | 37900 | 37900 | 37850 | 1233 |
| 478 | 20230807 | 104600 | 12843697500 | 37850 | 37850 | 37900 | 37850 | 541 |
| 479 | 20230807 | 104500 | 12823211450 | 37850 | 37850 | 37900 | 37850 | 499 |
| 480 | 20230807 | 104400 | 12804324050 | 37850 | 37850 | 37850 | 37800 | 1628 |
| 481 | 20230807 | 104300 | 12742704300 | 37850 | 37850 | 37850 | 37800 | 770 |
| 482 | 20230807 | 104200 | 12713596700 | 37800 | 37900 | 37900 | 37800 | 4925 |
| 483 | 20230807 | 104100 | 12527221500 | 37850 | 37850 | 37900 | 37850 | 523 |
| 484 | 20230807 | 104000 | 12507424050 | 37850 | 37850 | 37900 | 37850 | 52 |
| 485 | 20230807 | 103900 | 12505454500 | 37900 | 37850 | 37900 | 37850 | 568 |
| 486 | 20230807 | 103800 | 12483950200 | 37850 | 37850 | 37900 | 37850 | 152 |
| 487 | 20230807 | 103700 | 12478193750 | 37900 | 37900 | 37900 | 37850 | 1812 |
| 488 | 20230807 | 103600 | 12409607650 | 37850 | 37850 | 37900 | 37850 | 321 |
| 489 | 20230807 | 103500 | 12397454200 | 37900 | 37900 | 37900 | 37850 | 1175 |
| 490 | 20230807 | 103400 | 12352949150 | 37900 | 37850 | 37900 | 37800 | 2134 |
| 491 | 20230807 | 103300 | 12272184150 | 37850 | 37750 | 37850 | 37750 | 4211 |
| 492 | 20230807 | 103200 | 12112984400 | 37750 | 37750 | 37800 | 37750 | 1187 |
| 493 | 20230807 | 103100 | 12068171700 | 37800 | 37850 | 37850 | 37800 | 2611 |
| 494 | 20230807 | 103000 | 11969474750 | 37850 | 37850 | 37850 | 37800 | 241 |
| 495 | 20230807 | 102900 | 11960359050 | 37850 | 37850 | 37850 | 37800 | 457 |
| 496 | 20230807 | 102800 | 11943071600 | 37850 | 37900 | 37900 | 37850 | 237 |
| 497 | 20230807 | 102700 | 11934101100 | 37850 | 37900 | 37950 | 37850 | 2311 |
| 498 | 20230807 | 102600 | 11846555550 | 37900 | 37950 | 38000 | 37900 | 1447 |
| 499 | 20230807 | 102500 | 11791636050 | 37950 | 37850 | 38000 | 37850 | 28403 |
| 500 | 20230807 | 102400 | 10713350850 | 37800 | 37800 | 37850 | 37800 | 292 |
| 501 | 20230807 | 102300 | 10702311250 | 37800 | 37850 | 37850 | 37800 | 188 |
| 502 | 20230807 | 102200 | 10695200900 | 37850 | 37800 | 37850 | 37800 | 584 |
| 503 | 20230807 | 102100 | 10673123750 | 37800 | 37800 | 37850 | 37800 | 502 |
| 504 | 20230807 | 102000 | 10654137350 | 37850 | 37800 | 37850 | 37800 | 1934 |
| 505 | 20230807 | 101900 | 10581025850 | 37800 | 37700 | 37800 | 37650 | 1482 |
| 506 | 20230807 | 101800 | 10525073100 | 37700 | 37700 | 37750 | 37700 | 899 |
| 507 | 20230807 | 101700 | 10491179850 | 37700 | 37650 | 37750 | 37650 | 1952 |
| 508 | 20230807 | 101600 | 10417602150 | 37700 | 37600 | 37700 | 37600 | 582 |
| 509 | 20230807 | 101500 | 10395690050 | 37650 | 37650 | 37650 | 37600 | 1253 |
| 510 | 20230807 | 101400 | 10348519000 | 37650 | 37650 | 37650 | 37600 | 504 |
| 511 | 20230807 | 101300 | 10329554100 | 37600 | 37600 | 37650 | 37600 | 1036 |
| 512 | 20230807 | 101200 | 10290598050 | 37650 | 37650 | 37650 | 37600 | 273 |
| 513 | 20230807 | 101100 | 10280321900 | 37650 | 37700 | 37700 | 37600 | 682 |
| 514 | 20230807 | 101000 | 10254651350 | 37650 | 37700 | 37700 | 37650 | 448 |
| 515 | 20230807 | 100900 | 10237782250 | 37700 | 37700 | 37750 | 37650 | 2395 |
| 516 | 20230807 | 100800 | 10147494750 | 37750 | 37750 | 37750 | 37700 | 433 |
| 517 | 20230807 | 100700 | 10131154750 | 37700 | 37650 | 37700 | 37600 | 734 |
| 518 | 20230807 | 100600 | 10103512000 | 37650 | 37700 | 37700 | 37650 | 515 |
| 519 | 20230807 | 100500 | 10084098600 | 37650 | 37550 | 37700 | 37550 | 1409 |
| 520 | 20230807 | 100400 | 10031086500 | 37550 | 37550 | 37600 | 37500 | 2315 |
| 521 | 20230807 | 100300 | 9944158150 | 37550 | 37600 | 37600 | 37550 | 448 |
| 522 | 20230807 | 100200 | 9927328900 | 37600 | 37750 | 37800 | 37600 | 2562 |
| 523 | 20230807 | 100100 | 9830780450 | 37750 | 37750 | 37800 | 37750 | 1014 |
| 524 | 20230807 | 100000 | 9792499550 | 37750 | 37900 | 37900 | 37750 | 2922 |
| 525 | 20230807 | 095900 | 9682033450 | 37900 | 37900 | 37900 | 37850 | 1364 |
| 526 | 20230807 | 095800 | 9630387900 | 37900 | 37900 | 37900 | 37850 | 1536 |
| 527 | 20230807 | 095700 | 9572183500 | 37900 | 37850 | 37900 | 37800 | 2612 |
| 528 | 20230807 | 095600 | 9473329550 | 37850 | 37850 | 37850 | 37800 | 1161 |
| 529 | 20230807 | 095500 | 9429418550 | 37850 | 37800 | 37850 | 37800 | 1736 |
| 530 | 20230807 | 095400 | 9363778800 | 37800 | 37750 | 37800 | 37700 | 1601 |
| 531 | 20230807 | 095300 | 9303369500 | 37750 | 37650 | 37750 | 37650 | 3357 |
| 532 | 20230807 | 095200 | 9176780200 | 37650 | 37600 | 37650 | 37600 | 800 |
| 533 | 20230807 | 095100 | 9146689850 | 37600 | 37550 | 37650 | 37550 | 2766 |
| 534 | 20230807 | 095000 | 9042669150 | 37550 | 37500 | 37550 | 37500 | 1692 |
| 535 | 20230807 | 094900 | 8979208450 | 37450 | 37450 | 37500 | 37450 | 630 |
| 536 | 20230807 | 094800 | 8955591200 | 37450 | 37450 | 37500 | 37450 | 371 |
| 537 | 20230807 | 094700 | 8941694100 | 37500 | 37550 | 37550 | 37500 | 666 |
| 538 | 20230807 | 094600 | 8916712900 | 37550 | 37600 | 37600 | 37550 | 2041 |
| 539 | 20230807 | 094500 | 8840031700 | 37600 | 37600 | 37600 | 37550 | 1124 |
| 540 | 20230807 | 094400 | 8797780800 | 37600 | 37550 | 37600 | 37550 | 1368 |
| 541 | 20230807 | 094300 | 8746388500 | 37500 | 37400 | 37500 | 37400 | 2177 |
| 542 | 20230807 | 094200 | 8664825300 | 37400 | 37350 | 37450 | 37350 | 1264 |
| 543 | 20230807 | 094100 | 8617569600 | 37300 | 37300 | 37350 | 37300 | 2819 |
| 544 | 20230807 | 094000 | 8512332750 | 37300 | 37400 | 37400 | 37300 | 4281 |
| 545 | 20230807 | 093900 | 8352323800 | 37400 | 37350 | 37400 | 37300 | 2458 |
| 546 | 20230807 | 093800 | 8260444100 | 37350 | 37250 | 37350 | 37200 | 9792 |
| 547 | 20230807 | 093700 | 7895668500 | 37250 | 37300 | 37350 | 37250 | 8332 |
| 548 | 20230807 | 093600 | 7585075000 | 37350 | 37400 | 37450 | 37300 | 7472 |
| 549 | 20230807 | 093500 | 7306087300 | 37450 | 37400 | 37450 | 37350 | 8014 |
| 550 | 20230807 | 093400 | 7006417300 | 37350 | 37450 | 37500 | 37350 | 4452 |
| 551 | 20230807 | 093300 | 6839884650 | 37500 | 37550 | 37550 | 37450 | 5592 |
| 552 | 20230807 | 093200 | 6630253850 | 37550 | 37600 | 37600 | 37550 | 2383 |
| 553 | 20230807 | 093100 | 6540769550 | 37600 | 37550 | 37600 | 37550 | 737 |
| 554 | 20230807 | 093000 | 6513086150 | 37550 | 37550 | 37600 | 37500 | 4433 |
| 555 | 20230807 | 092900 | 6346655300 | 37500 | 37600 | 37650 | 37500 | 12324 |
| 556 | 20230807 | 092800 | 5884033400 | 37600 | 37600 | 37650 | 37600 | 4509 |
| 557 | 20230807 | 092700 | 5714411650 | 37650 | 37700 | 37700 | 37600 | 6102 |
| 558 | 20230807 | 092600 | 5484577300 | 37700 | 37750 | 37750 | 37700 | 1119 |
| 559 | 20230807 | 092500 | 5442380750 | 37700 | 37750 | 37750 | 37700 | 884 |
| 560 | 20230807 | 092400 | 5409012250 | 37800 | 37750 | 37800 | 37700 | 1084 |
| 561 | 20230807 | 092300 | 5368102300 | 37750 | 37850 | 37850 | 37700 | 4471 |
| 562 | 20230807 | 092200 | 5199203950 | 37850 | 37900 | 37900 | 37800 | 2128 |
| 563 | 20230807 | 092100 | 5118676100 | 37850 | 37900 | 37900 | 37800 | 5989 |
| 564 | 20230807 | 092000 | 4891891800 | 37900 | 37900 | 37900 | 37850 | 3230 |
| 565 | 20230807 | 091900 | 4769486000 | 37900 | 37800 | 37900 | 37800 | 3152 |
| 566 | 20230807 | 091800 | 4650240700 | 37800 | 37750 | 37850 | 37750 | 1320 |
| 567 | 20230807 | 091700 | 4600344150 | 37750 | 37850 | 37850 | 37750 | 2228 |
| 568 | 20230807 | 091600 | 4516177450 | 37850 | 37700 | 37850 | 37700 | 3269 |
| 569 | 20230807 | 091500 | 4392677700 | 37700 | 37600 | 37750 | 37550 | 7797 |
| 570 | 20230807 | 091400 | 4099207800 | 37600 | 37700 | 37700 | 37600 | 7138 |
| 571 | 20230807 | 091300 | 3830488600 | 37700 | 37800 | 37800 | 37700 | 3104 |
| 572 | 20230807 | 091200 | 3713404800 | 37750 | 37800 | 37800 | 37750 | 2235 |
| 573 | 20230807 | 091100 | 3628995450 | 37750 | 37750 | 37800 | 37750 | 1721 |
| 574 | 20230807 | 091000 | 3564026650 | 37750 | 37800 | 37850 | 37750 | 4908 |
| 575 | 20230807 | 090900 | 3378564600 | 37800 | 37850 | 37900 | 37800 | 14740 |
| 576 | 20230807 | 090800 | 2820850050 | 37850 | 38000 | 38000 | 37800 | 13284 |
| 577 | 20230807 | 090700 | 2317157500 | 37950 | 38000 | 38000 | 37900 | 2230 |
| 578 | 20230807 | 090600 | 2232540450 | 37950 | 37850 | 38000 | 37850 | 5554 |
| 579 | 20230807 | 090500 | 2021871050 | 37850 | 37850 | 37850 | 37800 | 3030 |
| 580 | 20230807 | 090400 | 1907221200 | 37850 | 37850 | 37900 | 37800 | 4722 |
| 581 | 20230807 | 090300 | 1728499900 | 37800 | 37800 | 37900 | 37700 | 5240 |
| 582 | 20230807 | 090200 | 1530267900 | 37750 | 37750 | 37800 | 37700 | 2951 |
| 583 | 20230807 | 090100 | 1418956000 | 37700 | 37750 | 37800 | 37650 | 12887 |
| 584 | 20230807 | 090000 | 933050900 | 37900 | 37950 | 38000 | 37650 | 24082 |