32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 3 | 20230807 | 183700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230807 | 183600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230807 | 183500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230807 | 183400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230807 | 183300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230807 | 183200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230807 | 183100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230807 | 183000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230807 | 182900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230807 | 182800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230807 | 182700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230807 | 182600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230807 | 182500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230807 | 182400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230807 | 182300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230807 | 182200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230807 | 182100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230807 | 182000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230807 | 181900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230807 | 181800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230807 | 181700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230807 | 181600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230807 | 181500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230807 | 181400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230807 | 181300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230807 | 181200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230807 | 181100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230807 | 181000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230807 | 180900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230807 | 180800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 33 | 20230807 | 180700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230807 | 180600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230807 | 180500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230807 | 180400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230807 | 180300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230807 | 180200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230807 | 180100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230807 | 180000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230807 | 175900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230807 | 175800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230807 | 175700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230807 | 175600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230807 | 175500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230807 | 175400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230807 | 175300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230807 | 175200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230807 | 175100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230807 | 175000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230807 | 174900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230807 | 174800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230807 | 174700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230807 | 174600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230807 | 174500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230807 | 174400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230807 | 174300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230807 | 174200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230807 | 174100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230807 | 174000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230807 | 173900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230807 | 173800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 63 | 20230807 | 173700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230807 | 173600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230807 | 173500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230807 | 173400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230807 | 173300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230807 | 173200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230807 | 173100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230807 | 173000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230807 | 172900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230807 | 172800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230807 | 172700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230807 | 172600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230807 | 172500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230807 | 172400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230807 | 172300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230807 | 172200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230807 | 172100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230807 | 172000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230807 | 171900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230807 | 171800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230807 | 171700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230807 | 171600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230807 | 171500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230807 | 171400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230807 | 171300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230807 | 171200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230807 | 171100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230807 | 171000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230807 | 170900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230807 | 170800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 93 | 20230807 | 170700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230807 | 170600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230807 | 170500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230807 | 170400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230807 | 170300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230807 | 170200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230807 | 170100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230807 | 170000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230807 | 165900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230807 | 165800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230807 | 165700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230807 | 165600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230807 | 165500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230807 | 165400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230807 | 165300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230807 | 165200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230807 | 165100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230807 | 165000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230807 | 164900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230807 | 164800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230807 | 164700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230807 | 164600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230807 | 164500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230807 | 164400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230807 | 164300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230807 | 164200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230807 | 164100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230807 | 164000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230807 | 163900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230807 | 163800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 123 | 20230807 | 163700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230807 | 163600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230807 | 163500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230807 | 163400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230807 | 163300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230807 | 163200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230807 | 163100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230807 | 163000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230807 | 162900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230807 | 162800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230807 | 162700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230807 | 162600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230807 | 162500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230807 | 162400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230807 | 162300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230807 | 162200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230807 | 162100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230807 | 162000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230807 | 161900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230807 | 161800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230807 | 161700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230807 | 161600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230807 | 161500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230807 | 161400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230807 | 161300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230807 | 161200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230807 | 161100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230807 | 161000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230807 | 160900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230807 | 160800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 153 | 20230807 | 160700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230807 | 160600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230807 | 160500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230807 | 160400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230807 | 160300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230807 | 160200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230807 | 160100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230807 | 160000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230807 | 155900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230807 | 155800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230807 | 155700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230807 | 155600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230807 | 155500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230807 | 155400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230807 | 155300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230807 | 155200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230807 | 155100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230807 | 155000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230807 | 154900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230807 | 154800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230807 | 154700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230807 | 154600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230807 | 154500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230807 | 154400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230807 | 154300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230807 | 154200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230807 | 154100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230807 | 154000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230807 | 153900 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230807 | 153800 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 183 | 20230807 | 153700 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230807 | 153600 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230807 | 153500 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230807 | 153400 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230807 | 153300 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230807 | 153200 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230807 | 153100 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230807 | 153000 | 20759240600 | 23750 | 23750 | 23750 | 23750 | 63154 |
| 191 | 20230807 | 152900 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230807 | 152800 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230807 | 152700 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230807 | 152600 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230807 | 152500 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230807 | 152400 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230807 | 152300 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230807 | 152200 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230807 | 152100 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230807 | 152000 | 19259333100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230807 | 151900 | 19259333100 | 23900 | 23900 | 23900 | 23850 | 2240 |
| 202 | 20230807 | 151800 | 19205866550 | 23850 | 23900 | 23900 | 23850 | 741 |
| 203 | 20230807 | 151700 | 19188177850 | 23900 | 23900 | 23900 | 23850 | 1208 |
| 204 | 20230807 | 151600 | 19159322750 | 23850 | 23800 | 23900 | 23800 | 6440 |
| 205 | 20230807 | 151500 | 19005707950 | 23850 | 23850 | 23850 | 23800 | 370 |
| 206 | 20230807 | 151400 | 18996885800 | 23850 | 23850 | 23850 | 23800 | 748 |
| 207 | 20230807 | 151300 | 18979049950 | 23850 | 23850 | 23900 | 23800 | 2675 |
| 208 | 20230807 | 151200 | 18915251900 | 23850 | 23850 | 23900 | 23850 | 1271 |
| 209 | 20230807 | 151100 | 18884908100 | 23850 | 23850 | 23900 | 23800 | 1902 |
| 210 | 20230807 | 151000 | 18839534500 | 23900 | 23800 | 23900 | 23800 | 937 |
| 211 | 20230807 | 150900 | 18817185600 | 23850 | 23800 | 23850 | 23800 | 2025 |
| 212 | 20230807 | 150800 | 18768891800 | 23800 | 23850 | 23850 | 23800 | 918 |
| 213 | 20230807 | 150700 | 18747014850 | 23800 | 23850 | 23900 | 23800 | 1653 |
| 214 | 20230807 | 150600 | 18707636800 | 23900 | 23900 | 23900 | 23850 | 3849 |
| 215 | 20230807 | 150500 | 18615791500 | 23850 | 23800 | 23900 | 23800 | 7988 |
| 216 | 20230807 | 150400 | 18425252350 | 23800 | 23850 | 23850 | 23800 | 1547 |
| 217 | 20230807 | 150300 | 18388360800 | 23800 | 23800 | 23850 | 23800 | 1275 |
| 218 | 20230807 | 150200 | 18357954100 | 23850 | 23800 | 23850 | 23750 | 17680 |
| 219 | 20230807 | 150100 | 17937110600 | 23800 | 23750 | 23800 | 23750 | 2926 |
| 220 | 20230807 | 150000 | 17867547400 | 23750 | 23800 | 23800 | 23750 | 5242 |
| 221 | 20230807 | 145900 | 17743001800 | 23800 | 23750 | 23800 | 23750 | 999 |
| 222 | 20230807 | 145800 | 17719240650 | 23800 | 23800 | 23800 | 23750 | 1604 |
| 223 | 20230807 | 145700 | 17681088200 | 23800 | 23800 | 23800 | 23750 | 930 |
| 224 | 20230807 | 145600 | 17658962050 | 23800 | 23800 | 23800 | 23750 | 899 |
| 225 | 20230807 | 145500 | 17637574600 | 23800 | 23750 | 23800 | 23750 | 549 |
| 226 | 20230807 | 145400 | 17624512350 | 23800 | 23800 | 23800 | 23750 | 792 |
| 227 | 20230807 | 145300 | 17605678050 | 23800 | 23750 | 23800 | 23750 | 714 |
| 228 | 20230807 | 145200 | 17588693600 | 23800 | 23800 | 23800 | 23750 | 669 |
| 229 | 20230807 | 145100 | 17572775100 | 23750 | 23800 | 23800 | 23750 | 468 |
| 230 | 20230807 | 145000 | 17561648150 | 23800 | 23800 | 23800 | 23750 | 860 |
| 231 | 20230807 | 144900 | 17541190600 | 23800 | 23800 | 23800 | 23750 | 429 |
| 232 | 20230807 | 144800 | 17530981750 | 23750 | 23750 | 23800 | 23750 | 711 |
| 233 | 20230807 | 144700 | 17514072450 | 23750 | 23800 | 23800 | 23750 | 184 |
| 234 | 20230807 | 144600 | 17509701200 | 23800 | 23750 | 23800 | 23750 | 1520 |
| 235 | 20230807 | 144500 | 17473584450 | 23750 | 23800 | 23800 | 23750 | 367 |
| 236 | 20230807 | 144400 | 17464855550 | 23800 | 23800 | 23800 | 23750 | 609 |
| 237 | 20230807 | 144300 | 17450388550 | 23800 | 23750 | 23800 | 23750 | 393 |
| 238 | 20230807 | 144200 | 17441043650 | 23800 | 23800 | 23800 | 23750 | 256 |
| 239 | 20230807 | 144100 | 17434951600 | 23800 | 23750 | 23800 | 23750 | 291 |
| 240 | 20230807 | 144000 | 17428027350 | 23750 | 23800 | 23800 | 23750 | 485 |
| 241 | 20230807 | 143900 | 17416495400 | 23800 | 23850 | 23850 | 23750 | 7511 |
| 242 | 20230807 | 143800 | 17237768850 | 23850 | 23850 | 23850 | 23800 | 5767 |
| 243 | 20230807 | 143700 | 17100468400 | 23850 | 23800 | 23850 | 23800 | 426 |
| 244 | 20230807 | 143600 | 17090311350 | 23800 | 23850 | 23850 | 23800 | 1346 |
| 245 | 20230807 | 143500 | 17058244450 | 23850 | 23850 | 23850 | 23800 | 1691 |
| 246 | 20230807 | 143400 | 17017968650 | 23850 | 23800 | 23850 | 23800 | 730 |
| 247 | 20230807 | 143300 | 17000564850 | 23850 | 23850 | 23850 | 23800 | 696 |
| 248 | 20230807 | 143200 | 16983980450 | 23850 | 23850 | 23850 | 23800 | 1303 |
| 249 | 20230807 | 143100 | 16952908500 | 23850 | 23850 | 23850 | 23800 | 686 |
| 250 | 20230807 | 143000 | 16936554950 | 23850 | 23850 | 23850 | 23800 | 678 |
| 251 | 20230807 | 142900 | 16920385500 | 23850 | 23800 | 23850 | 23800 | 1344 |
| 252 | 20230807 | 142800 | 16888379400 | 23850 | 23800 | 23850 | 23750 | 18798 |
| 253 | 20230807 | 142700 | 16440919950 | 23800 | 23800 | 23800 | 23750 | 451 |
| 254 | 20230807 | 142600 | 16430188650 | 23750 | 23800 | 23800 | 23750 | 868 |
| 255 | 20230807 | 142500 | 16409535050 | 23800 | 23800 | 23800 | 23750 | 473 |
| 256 | 20230807 | 142400 | 16398278450 | 23800 | 23800 | 23800 | 23750 | 427 |
| 257 | 20230807 | 142300 | 16388121700 | 23800 | 23800 | 23800 | 23750 | 726 |
| 258 | 20230807 | 142200 | 16370849050 | 23800 | 23800 | 23800 | 23750 | 504 |
| 259 | 20230807 | 142100 | 16358867050 | 23800 | 23750 | 23800 | 23700 | 23653 |
| 260 | 20230807 | 142000 | 15796991450 | 23750 | 23750 | 23750 | 23700 | 545 |
| 261 | 20230807 | 141900 | 15784053100 | 23750 | 23750 | 23750 | 23700 | 1658 |
| 262 | 20230807 | 141800 | 15744728850 | 23700 | 23750 | 23750 | 23700 | 260 |
| 263 | 20230807 | 141700 | 15738562550 | 23750 | 23700 | 23750 | 23700 | 275 |
| 264 | 20230807 | 141600 | 15732038050 | 23700 | 23750 | 23750 | 23700 | 527 |
| 265 | 20230807 | 141500 | 15719529900 | 23750 | 23750 | 23750 | 23700 | 522 |
| 266 | 20230807 | 141400 | 15707149150 | 23700 | 23750 | 23750 | 23700 | 6280 |
| 267 | 20230807 | 141300 | 15558251850 | 23700 | 23700 | 23750 | 23700 | 414 |
| 268 | 20230807 | 141200 | 15548428900 | 23750 | 23750 | 23750 | 23700 | 100 |
| 269 | 20230807 | 141100 | 15546054250 | 23750 | 23750 | 23750 | 23700 | 765 |
| 270 | 20230807 | 141000 | 15527908450 | 23750 | 23700 | 23750 | 23700 | 656 |
| 271 | 20230807 | 140900 | 15512343250 | 23750 | 23750 | 23750 | 23700 | 251 |
| 272 | 20230807 | 140800 | 15506392350 | 23750 | 23750 | 23750 | 23700 | 575 |
| 273 | 20230807 | 140700 | 15492749150 | 23750 | 23750 | 23750 | 23700 | 764 |
| 274 | 20230807 | 140600 | 15474610950 | 23750 | 23750 | 23750 | 23700 | 748 |
| 275 | 20230807 | 140500 | 15456849650 | 23750 | 23700 | 23750 | 23700 | 304 |
| 276 | 20230807 | 140400 | 15449635250 | 23750 | 23700 | 23750 | 23700 | 863 |
| 277 | 20230807 | 140300 | 15429164250 | 23750 | 23750 | 23750 | 23700 | 844 |
| 278 | 20230807 | 140200 | 15409125750 | 23750 | 23750 | 23750 | 23700 | 465 |
| 279 | 20230807 | 140100 | 15398090300 | 23750 | 23750 | 23750 | 23700 | 1317 |
| 280 | 20230807 | 140000 | 15366823950 | 23750 | 23750 | 23750 | 23700 | 198 |
| 281 | 20230807 | 135900 | 15362122950 | 23750 | 23700 | 23750 | 23700 | 5952 |
| 282 | 20230807 | 135800 | 15221058150 | 23700 | 23750 | 23750 | 23700 | 561 |
| 283 | 20230807 | 135700 | 15207735800 | 23750 | 23750 | 23750 | 23700 | 404 |
| 284 | 20230807 | 135600 | 15198146650 | 23750 | 23750 | 23750 | 23700 | 4238 |
| 285 | 20230807 | 135500 | 15097524800 | 23750 | 23800 | 23800 | 23750 | 1454 |
| 286 | 20230807 | 135400 | 15062981400 | 23800 | 23800 | 23800 | 23750 | 3160 |
| 287 | 20230807 | 135300 | 14987912750 | 23800 | 23750 | 23800 | 23750 | 695 |
| 288 | 20230807 | 135200 | 14971393500 | 23800 | 23750 | 23800 | 23750 | 3198 |
| 289 | 20230807 | 135100 | 14895413800 | 23800 | 23750 | 23800 | 23750 | 338 |
| 290 | 20230807 | 135000 | 14887374100 | 23750 | 23800 | 23800 | 23750 | 2610 |
| 291 | 20230807 | 134900 | 14825370500 | 23800 | 23750 | 23800 | 23750 | 513 |
| 292 | 20230807 | 134800 | 14813172200 | 23800 | 23800 | 23800 | 23750 | 596 |
| 293 | 20230807 | 134700 | 14798988600 | 23750 | 23800 | 23800 | 23750 | 369 |
| 294 | 20230807 | 134600 | 14790214450 | 23750 | 23800 | 23800 | 23750 | 776 |
| 295 | 20230807 | 134500 | 14771773200 | 23750 | 23750 | 23800 | 23750 | 3097 |
| 296 | 20230807 | 134400 | 14698206600 | 23750 | 23800 | 23800 | 23750 | 1113 |
| 297 | 20230807 | 134300 | 14671762250 | 23800 | 23750 | 23800 | 23750 | 695 |
| 298 | 20230807 | 134200 | 14655243500 | 23750 | 23800 | 23800 | 23750 | 426 |
| 299 | 20230807 | 134100 | 14645108000 | 23750 | 23800 | 23800 | 23750 | 918 |
| 300 | 20230807 | 134000 | 14623266650 | 23800 | 23800 | 23800 | 23750 | 482 |
| 301 | 20230807 | 133900 | 14611807950 | 23750 | 23750 | 23800 | 23750 | 144 |
| 302 | 20230807 | 133800 | 14608381600 | 23800 | 23800 | 23800 | 23750 | 611 |
| 303 | 20230807 | 133700 | 14593860900 | 23750 | 23800 | 23800 | 23750 | 468 |
| 304 | 20230807 | 133600 | 14582734600 | 23800 | 23800 | 23800 | 23750 | 197 |
| 305 | 20230807 | 133500 | 14578050150 | 23750 | 23750 | 23800 | 23750 | 402 |
| 306 | 20230807 | 133400 | 14568491050 | 23800 | 23800 | 23800 | 23750 | 392 |
| 307 | 20230807 | 133300 | 14559178850 | 23800 | 23800 | 23800 | 23750 | 497 |
| 308 | 20230807 | 133200 | 14547362600 | 23800 | 23800 | 23800 | 23750 | 649 |
| 309 | 20230807 | 133100 | 14531917500 | 23800 | 23800 | 23800 | 23750 | 543 |
| 310 | 20230807 | 133000 | 14519017200 | 23800 | 23750 | 23800 | 23750 | 351 |
| 311 | 20230807 | 132900 | 14510676750 | 23800 | 23750 | 23800 | 23750 | 2708 |
| 312 | 20230807 | 132800 | 14446342800 | 23800 | 23800 | 23800 | 23750 | 267 |
| 313 | 20230807 | 132700 | 14439996750 | 23800 | 23800 | 23800 | 23750 | 227 |
| 314 | 20230807 | 132600 | 14434599050 | 23800 | 23800 | 23800 | 23750 | 1259 |
| 315 | 20230807 | 132500 | 14404686500 | 23750 | 23750 | 23800 | 23750 | 622 |
| 316 | 20230807 | 132400 | 14389899250 | 23750 | 23800 | 23800 | 23750 | 476 |
| 317 | 20230807 | 132300 | 14378581400 | 23750 | 23800 | 23800 | 23750 | 285 |
| 318 | 20230807 | 132200 | 14371806700 | 23750 | 23700 | 23800 | 23700 | 1020 |
| 319 | 20230807 | 132100 | 14347576050 | 23700 | 23700 | 23800 | 23700 | 1804 |
| 320 | 20230807 | 132000 | 14304752450 | 23750 | 23750 | 23750 | 23700 | 647 |
| 321 | 20230807 | 131900 | 14289396450 | 23750 | 23750 | 23750 | 23700 | 10004 |
| 322 | 20230807 | 131800 | 14051855100 | 23700 | 23750 | 23750 | 23700 | 169 |
| 323 | 20230807 | 131700 | 14047845950 | 23700 | 23700 | 23750 | 23700 | 275 |
| 324 | 20230807 | 131600 | 14041317850 | 23700 | 23750 | 23750 | 23700 | 310 |
| 325 | 20230807 | 131500 | 14033961650 | 23700 | 23750 | 23750 | 23700 | 621 |
| 326 | 20230807 | 131400 | 14019240250 | 23750 | 23750 | 23750 | 23700 | 194 |
| 327 | 20230807 | 131300 | 14014637550 | 23750 | 23700 | 23750 | 23700 | 3758 |
| 328 | 20230807 | 131200 | 13925555250 | 23700 | 23750 | 23750 | 23700 | 449 |
| 329 | 20230807 | 131100 | 13914895750 | 23750 | 23750 | 23750 | 23700 | 176 |
| 330 | 20230807 | 131000 | 13910720350 | 23700 | 23750 | 23750 | 23700 | 538 |
| 331 | 20230807 | 130900 | 13897950500 | 23700 | 23750 | 23750 | 23700 | 1509 |
| 332 | 20230807 | 130800 | 13862151700 | 23750 | 23750 | 23750 | 23700 | 1363 |
| 333 | 20230807 | 130700 | 13829783200 | 23700 | 23750 | 23750 | 23700 | 691 |
| 334 | 20230807 | 130600 | 13813377600 | 23750 | 23750 | 23800 | 23700 | 1612 |
| 335 | 20230807 | 130500 | 13775092350 | 23700 | 23750 | 23750 | 23700 | 864 |
| 336 | 20230807 | 130400 | 13754574750 | 23750 | 23750 | 23750 | 23700 | 807 |
| 337 | 20230807 | 130300 | 13735416650 | 23750 | 23750 | 23750 | 23700 | 1301 |
| 338 | 20230807 | 130200 | 13704522450 | 23700 | 23750 | 23750 | 23700 | 416 |
| 339 | 20230807 | 130100 | 13694645400 | 23750 | 23750 | 23750 | 23700 | 850 |
| 340 | 20230807 | 130000 | 13674459000 | 23750 | 23700 | 23750 | 23700 | 2152 |
| 341 | 20230807 | 125900 | 13623355250 | 23750 | 23750 | 23750 | 23750 | 342 |
| 342 | 20230807 | 125800 | 13615232750 | 23750 | 23750 | 23800 | 23700 | 2879 |
| 343 | 20230807 | 125700 | 13546852300 | 23800 | 23800 | 23800 | 23750 | 461 |
| 344 | 20230807 | 125600 | 13535892000 | 23800 | 23750 | 23800 | 23750 | 327 |
| 345 | 20230807 | 125500 | 13528116950 | 23750 | 23750 | 23800 | 23750 | 1974 |
| 346 | 20230807 | 125400 | 13481226350 | 23800 | 23800 | 23800 | 23750 | 1390 |
| 347 | 20230807 | 125300 | 13448200400 | 23800 | 23750 | 23800 | 23750 | 498 |
| 348 | 20230807 | 125200 | 13436360650 | 23750 | 23750 | 23800 | 23700 | 12707 |
| 349 | 20230807 | 125100 | 13134554500 | 23800 | 23800 | 23800 | 23750 | 454 |
| 350 | 20230807 | 125000 | 13123755450 | 23800 | 23750 | 23800 | 23750 | 328 |
| 351 | 20230807 | 124900 | 13115964100 | 23800 | 23800 | 23800 | 23750 | 170 |
| 352 | 20230807 | 124800 | 13111921250 | 23800 | 23800 | 23800 | 23750 | 2327 |
| 353 | 20230807 | 124700 | 13056634100 | 23800 | 23800 | 23800 | 23750 | 127 |
| 354 | 20230807 | 124600 | 13053616300 | 23800 | 23800 | 23800 | 23750 | 138 |
| 355 | 20230807 | 124500 | 13050336100 | 23800 | 23800 | 23800 | 23750 | 368 |
| 356 | 20230807 | 124400 | 13041587850 | 23800 | 23800 | 23800 | 23750 | 3069 |
| 357 | 20230807 | 124300 | 12968685900 | 23800 | 23800 | 23800 | 23750 | 544 |
| 358 | 20230807 | 124200 | 12955762300 | 23750 | 23800 | 23800 | 23750 | 835 |
| 359 | 20230807 | 124100 | 12935900400 | 23800 | 23800 | 23800 | 23750 | 429 |
| 360 | 20230807 | 124000 | 12925701400 | 23800 | 23800 | 23800 | 23750 | 230 |
| 361 | 20230807 | 123900 | 12920227800 | 23800 | 23800 | 23800 | 23750 | 674 |
| 362 | 20230807 | 123800 | 12904208800 | 23750 | 23750 | 23800 | 23750 | 6894 |
| 363 | 20230807 | 123700 | 12740475000 | 23750 | 23750 | 23800 | 23750 | 1031 |
| 364 | 20230807 | 123600 | 12715987650 | 23800 | 23800 | 23800 | 23750 | 541 |
| 365 | 20230807 | 123500 | 12703134850 | 23750 | 23750 | 23800 | 23750 | 642 |
| 366 | 20230807 | 123400 | 12687869050 | 23800 | 23800 | 23800 | 23750 | 431 |
| 367 | 20230807 | 123300 | 12677630300 | 23800 | 23800 | 23800 | 23750 | 3085 |
| 368 | 20230807 | 123200 | 12604354700 | 23800 | 23800 | 23800 | 23750 | 346 |
| 369 | 20230807 | 123100 | 12596126350 | 23750 | 23800 | 23800 | 23750 | 784 |
| 370 | 20230807 | 123000 | 12577497400 | 23750 | 23800 | 23800 | 23750 | 347 |
| 371 | 20230807 | 122900 | 12569254250 | 23800 | 23800 | 23800 | 23750 | 19944 |
| 372 | 20230807 | 122800 | 12095568900 | 23800 | 23800 | 23800 | 23750 | 208 |
| 373 | 20230807 | 122700 | 12090623700 | 23800 | 23800 | 23800 | 23750 | 305 |
| 374 | 20230807 | 122600 | 12083366250 | 23800 | 23800 | 23800 | 23750 | 2903 |
| 375 | 20230807 | 122500 | 12014409250 | 23800 | 23800 | 23800 | 23750 | 534 |
| 376 | 20230807 | 122400 | 12001701650 | 23800 | 23850 | 23850 | 23750 | 1296 |
| 377 | 20230807 | 122300 | 11970856100 | 23800 | 23800 | 23850 | 23800 | 1288 |
| 378 | 20230807 | 122200 | 11940179200 | 23800 | 23800 | 23850 | 23800 | 6369 |
| 379 | 20230807 | 122100 | 11788586150 | 23800 | 23850 | 23850 | 23800 | 114 |
| 380 | 20230807 | 122000 | 11785869700 | 23800 | 23850 | 23850 | 23800 | 475 |
| 381 | 20230807 | 121900 | 11774561250 | 23850 | 23850 | 23850 | 23800 | 584 |
| 382 | 20230807 | 121800 | 11760643850 | 23800 | 23850 | 23850 | 23800 | 1387 |
| 383 | 20230807 | 121700 | 11727631200 | 23800 | 23850 | 23850 | 23800 | 799 |
| 384 | 20230807 | 121600 | 11708614400 | 23850 | 23850 | 23850 | 23800 | 402 |
| 385 | 20230807 | 121500 | 11699034500 | 23850 | 23800 | 23850 | 23800 | 286 |
| 386 | 20230807 | 121400 | 11692215750 | 23800 | 23850 | 23850 | 23800 | 298 |
| 387 | 20230807 | 121300 | 11685122200 | 23800 | 23800 | 23850 | 23800 | 1340 |
| 388 | 20230807 | 121200 | 11653219300 | 23850 | 23850 | 23850 | 23800 | 177 |
| 389 | 20230807 | 121100 | 11649001450 | 23800 | 23850 | 23900 | 23800 | 3605 |
| 390 | 20230807 | 121000 | 11563060000 | 23850 | 23850 | 23900 | 23850 | 636 |
| 391 | 20230807 | 120900 | 11547874200 | 23900 | 23900 | 23900 | 23850 | 1637 |
| 392 | 20230807 | 120800 | 11508826450 | 23850 | 23900 | 23900 | 23850 | 297 |
| 393 | 20230807 | 120700 | 11501741000 | 23850 | 23850 | 23900 | 23850 | 1216 |
| 394 | 20230807 | 120600 | 11472735450 | 23900 | 23900 | 23900 | 23850 | 1668 |
| 395 | 20230807 | 120500 | 11432934750 | 23850 | 23850 | 23900 | 23850 | 923 |
| 396 | 20230807 | 120400 | 11410920300 | 23850 | 23900 | 23900 | 23850 | 6140 |
| 397 | 20230807 | 120300 | 11264476600 | 23900 | 23900 | 23900 | 23850 | 291 |
| 398 | 20230807 | 120200 | 11257527300 | 23900 | 23900 | 23900 | 23850 | 869 |
| 399 | 20230807 | 120100 | 11236790650 | 23900 | 23850 | 23900 | 23850 | 712 |
| 400 | 20230807 | 120000 | 11219804550 | 23900 | 23900 | 23900 | 23850 | 378 |
| 401 | 20230807 | 115900 | 11210778900 | 23850 | 23900 | 23900 | 23850 | 263 |
| 402 | 20230807 | 115800 | 11204498400 | 23900 | 23850 | 23900 | 23850 | 1352 |
| 403 | 20230807 | 115700 | 11172191950 | 23850 | 23900 | 23900 | 23850 | 485 |
| 404 | 20230807 | 115600 | 11160613250 | 23850 | 23850 | 23900 | 23850 | 185 |
| 405 | 20230807 | 115500 | 11156197050 | 23900 | 23900 | 23900 | 23850 | 185 |
| 406 | 20230807 | 115400 | 11151781800 | 23900 | 23900 | 23900 | 23850 | 509 |
| 407 | 20230807 | 115300 | 11139625350 | 23900 | 23850 | 23900 | 23850 | 84 |
| 408 | 20230807 | 115200 | 11137619350 | 23850 | 23900 | 23900 | 23850 | 348 |
| 409 | 20230807 | 115100 | 11129312550 | 23900 | 23900 | 23900 | 23850 | 516 |
| 410 | 20230807 | 115000 | 11116995300 | 23850 | 23850 | 23900 | 23850 | 394 |
| 411 | 20230807 | 114900 | 11107591000 | 23850 | 23900 | 23900 | 23850 | 201 |
| 412 | 20230807 | 114800 | 11102793350 | 23850 | 23900 | 23900 | 23850 | 1127 |
| 413 | 20230807 | 114700 | 11075872000 | 23900 | 23850 | 23900 | 23850 | 170 |
| 414 | 20230807 | 114600 | 11071809950 | 23900 | 23850 | 23900 | 23850 | 438 |
| 415 | 20230807 | 114500 | 11061353100 | 23900 | 23900 | 23900 | 23850 | 335 |
| 416 | 20230807 | 114400 | 11053358650 | 23900 | 23900 | 23900 | 23850 | 480 |
| 417 | 20230807 | 114300 | 11041890800 | 23850 | 23850 | 23900 | 23850 | 573 |
| 418 | 20230807 | 114200 | 11028218000 | 23850 | 23850 | 23900 | 23850 | 2078 |
| 419 | 20230807 | 114100 | 10978656100 | 23850 | 23800 | 23850 | 23800 | 1124 |
| 420 | 20230807 | 114000 | 10951871700 | 23800 | 23800 | 23850 | 23800 | 428 |
| 421 | 20230807 | 113900 | 10941679650 | 23850 | 23900 | 23900 | 23800 | 588 |
| 422 | 20230807 | 113800 | 10927666900 | 23850 | 23900 | 23900 | 23800 | 501 |
| 423 | 20230807 | 113700 | 10915715950 | 23900 | 23850 | 23900 | 23800 | 2026 |
| 424 | 20230807 | 113600 | 10867355850 | 23850 | 23900 | 23900 | 23800 | 14252 |
| 425 | 20230807 | 113500 | 10527488950 | 23900 | 23850 | 23900 | 23850 | 540 |
| 426 | 20230807 | 113400 | 10514598600 | 23850 | 23850 | 23900 | 23850 | 454 |
| 427 | 20230807 | 113300 | 10503768800 | 23850 | 23900 | 23900 | 23850 | 1091 |
| 428 | 20230807 | 113200 | 10477736900 | 23850 | 23900 | 23900 | 23850 | 440 |
| 429 | 20230807 | 113100 | 10467228700 | 23900 | 23900 | 23900 | 23850 | 391 |
| 430 | 20230807 | 113000 | 10457895050 | 23900 | 23900 | 23900 | 23850 | 198 |
| 431 | 20230807 | 112900 | 10453170400 | 23850 | 23900 | 23900 | 23850 | 442 |
| 432 | 20230807 | 112800 | 10442616800 | 23900 | 23900 | 23900 | 23850 | 249 |
| 433 | 20230807 | 112700 | 10436666900 | 23900 | 23850 | 23900 | 23850 | 1730 |
| 434 | 20230807 | 112600 | 10395404250 | 23850 | 23850 | 23900 | 23850 | 322 |
| 435 | 20230807 | 112500 | 10387722250 | 23900 | 23900 | 23900 | 23850 | 907 |
| 436 | 20230807 | 112400 | 10366071750 | 23900 | 23900 | 23900 | 23850 | 268 |
| 437 | 20230807 | 112300 | 10359673700 | 23900 | 23850 | 23900 | 23850 | 470 |
| 438 | 20230807 | 112200 | 10348462650 | 23900 | 23900 | 23900 | 23850 | 528 |
| 439 | 20230807 | 112100 | 10335855950 | 23850 | 23900 | 23900 | 23850 | 2591 |
| 440 | 20230807 | 112000 | 10274051700 | 23850 | 23850 | 23900 | 23850 | 143 |
| 441 | 20230807 | 111900 | 10270640100 | 23900 | 23900 | 23900 | 23850 | 670 |
| 442 | 20230807 | 111800 | 10254642150 | 23850 | 23900 | 23900 | 23850 | 3319 |
| 443 | 20230807 | 111700 | 10175394400 | 23900 | 23850 | 23900 | 23850 | 6674 |
| 444 | 20230807 | 111600 | 10015887850 | 23900 | 23900 | 23900 | 23850 | 4338 |
| 445 | 20230807 | 111500 | 9912212100 | 23850 | 23900 | 23900 | 23850 | 1275 |
| 446 | 20230807 | 111400 | 9881799150 | 23850 | 23900 | 23900 | 23850 | 170 |
| 447 | 20230807 | 111300 | 9877738450 | 23850 | 23850 | 23900 | 23850 | 869 |
| 448 | 20230807 | 111200 | 9856985500 | 23850 | 23900 | 23900 | 23850 | 313 |
| 449 | 20230807 | 111100 | 9849514250 | 23850 | 23900 | 23900 | 23850 | 350 |
| 450 | 20230807 | 111000 | 9841162250 | 23850 | 23850 | 23900 | 23850 | 557 |
| 451 | 20230807 | 110900 | 9827873300 | 23900 | 23850 | 23900 | 23850 | 450 |
| 452 | 20230807 | 110800 | 9817126400 | 23900 | 23900 | 23900 | 23850 | 5614 |
| 453 | 20230807 | 110700 | 9683212750 | 23900 | 23900 | 23900 | 23850 | 333 |
| 454 | 20230807 | 110600 | 9675266850 | 23900 | 23900 | 23900 | 23850 | 5116 |
| 455 | 20230807 | 110500 | 9552999600 | 23850 | 23900 | 23900 | 23850 | 453 |
| 456 | 20230807 | 110400 | 9542182400 | 23900 | 23850 | 23900 | 23850 | 395 |
| 457 | 20230807 | 110300 | 9532746950 | 23900 | 23900 | 23900 | 23850 | 3270 |
| 458 | 20230807 | 110200 | 9454616250 | 23900 | 23850 | 23900 | 23850 | 373 |
| 459 | 20230807 | 110100 | 9445705600 | 23900 | 23900 | 23900 | 23850 | 264 |
| 460 | 20230807 | 110000 | 9439406200 | 23900 | 23900 | 23900 | 23850 | 676 |
| 461 | 20230807 | 105900 | 9423258500 | 23850 | 23900 | 23900 | 23850 | 547 |
| 462 | 20230807 | 105800 | 9410201850 | 23850 | 23850 | 23900 | 23850 | 421 |
| 463 | 20230807 | 105700 | 9400145000 | 23900 | 23900 | 23900 | 23850 | 750 |
| 464 | 20230807 | 105600 | 9382235950 | 23900 | 23900 | 23900 | 23850 | 612 |
| 465 | 20230807 | 105500 | 9367619150 | 23900 | 23850 | 23900 | 23850 | 404 |
| 466 | 20230807 | 105400 | 9357976100 | 23900 | 23850 | 23900 | 23850 | 702 |
| 467 | 20230807 | 105300 | 9341208600 | 23850 | 23850 | 23900 | 23850 | 753 |
| 468 | 20230807 | 105200 | 9323226750 | 23900 | 23900 | 23900 | 23850 | 3630 |
| 469 | 20230807 | 105100 | 9236521750 | 23850 | 23900 | 23900 | 23850 | 733 |
| 470 | 20230807 | 105000 | 9219024700 | 23900 | 23850 | 23900 | 23800 | 6237 |
| 471 | 20230807 | 104900 | 9070265650 | 23900 | 23900 | 23900 | 23850 | 4755 |
| 472 | 20230807 | 104800 | 8956849750 | 23850 | 23900 | 23900 | 23850 | 1055 |
| 473 | 20230807 | 104700 | 8931657250 | 23850 | 23900 | 23900 | 23850 | 617 |
| 474 | 20230807 | 104600 | 8916930800 | 23900 | 23900 | 23900 | 23850 | 530 |
| 475 | 20230807 | 104500 | 8904271850 | 23850 | 23850 | 23900 | 23800 | 3115 |
| 476 | 20230807 | 104400 | 8829979400 | 23800 | 23900 | 23900 | 23800 | 3582 |
| 477 | 20230807 | 104300 | 8744544200 | 23850 | 23900 | 23900 | 23850 | 486 |
| 478 | 20230807 | 104200 | 8732947400 | 23900 | 23850 | 23900 | 23850 | 4457 |
| 479 | 20230807 | 104100 | 8626621400 | 23850 | 23850 | 23850 | 23850 | 4270 |
| 480 | 20230807 | 104000 | 8524781900 | 23850 | 23850 | 23850 | 23800 | 379 |
| 481 | 20230807 | 103900 | 8515749850 | 23850 | 23850 | 23850 | 23800 | 1204 |
| 482 | 20230807 | 103800 | 8487069400 | 23850 | 23800 | 23850 | 23800 | 1904 |
| 483 | 20230807 | 103700 | 8441670350 | 23800 | 23800 | 23850 | 23800 | 513 |
| 484 | 20230807 | 103600 | 8429442250 | 23800 | 23850 | 23850 | 23800 | 216 |
| 485 | 20230807 | 103500 | 8424292400 | 23850 | 23850 | 23850 | 23800 | 741 |
| 486 | 20230807 | 103400 | 8406629650 | 23850 | 23850 | 23850 | 23800 | 1145 |
| 487 | 20230807 | 103300 | 8379351650 | 23850 | 23850 | 23850 | 23800 | 785 |
| 488 | 20230807 | 103200 | 8360664650 | 23800 | 23800 | 23850 | 23750 | 7327 |
| 489 | 20230807 | 103100 | 8186148000 | 23800 | 23800 | 23800 | 23750 | 1145 |
| 490 | 20230807 | 103000 | 8158913150 | 23800 | 23750 | 23800 | 23750 | 828 |
| 491 | 20230807 | 102900 | 8139214650 | 23750 | 23800 | 23800 | 23750 | 3866 |
| 492 | 20230807 | 102800 | 8047231050 | 23750 | 23750 | 23800 | 23750 | 5428 |
| 493 | 20230807 | 102700 | 7918301700 | 23800 | 23800 | 23800 | 23750 | 560 |
| 494 | 20230807 | 102600 | 7904981400 | 23750 | 23800 | 23800 | 23750 | 258 |
| 495 | 20230807 | 102500 | 7898844650 | 23800 | 23800 | 23800 | 23750 | 3585 |
| 496 | 20230807 | 102400 | 7813526250 | 23750 | 23800 | 23800 | 23750 | 1320 |
| 497 | 20230807 | 102300 | 7782168600 | 23800 | 23750 | 23800 | 23750 | 846 |
| 498 | 20230807 | 102200 | 7762058400 | 23800 | 23700 | 23800 | 23700 | 7972 |
| 499 | 20230807 | 102100 | 7572747900 | 23700 | 23750 | 23750 | 23700 | 423 |
| 500 | 20230807 | 102000 | 7562708250 | 23750 | 23650 | 23750 | 23650 | 10840 |
| 501 | 20230807 | 101900 | 7305788750 | 23700 | 23650 | 23700 | 23650 | 4036 |
| 502 | 20230807 | 101800 | 7210147850 | 23650 | 23700 | 23700 | 23650 | 1095 |
| 503 | 20230807 | 101700 | 7184242100 | 23700 | 23700 | 23700 | 23650 | 636 |
| 504 | 20230807 | 101600 | 7169194750 | 23650 | 23650 | 23700 | 23650 | 1241 |
| 505 | 20230807 | 101500 | 7139835400 | 23700 | 23700 | 23700 | 23650 | 2582 |
| 506 | 20230807 | 101400 | 7078755950 | 23650 | 23700 | 23700 | 23650 | 1177 |
| 507 | 20230807 | 101300 | 7050907600 | 23650 | 23700 | 23700 | 23650 | 835 |
| 508 | 20230807 | 101200 | 7031154750 | 23700 | 23650 | 23700 | 23650 | 2851 |
| 509 | 20230807 | 101100 | 6963704850 | 23700 | 23700 | 23700 | 23650 | 282 |
| 510 | 20230807 | 101000 | 6957026950 | 23650 | 23650 | 23700 | 23650 | 618 |
| 511 | 20230807 | 100900 | 6942406300 | 23650 | 23700 | 23700 | 23650 | 1148 |
| 512 | 20230807 | 100800 | 6915238650 | 23650 | 23650 | 23700 | 23650 | 2833 |
| 513 | 20230807 | 100700 | 6848235500 | 23700 | 23700 | 23700 | 23650 | 1352 |
| 514 | 20230807 | 100600 | 6816240450 | 23700 | 23650 | 23700 | 23600 | 1156 |
| 515 | 20230807 | 100500 | 6788885850 | 23650 | 23650 | 23700 | 23600 | 2707 |
| 516 | 20230807 | 100400 | 6724891150 | 23650 | 23650 | 23700 | 23600 | 3491 |
| 517 | 20230807 | 100300 | 6642329800 | 23600 | 23650 | 23650 | 23600 | 3892 |
| 518 | 20230807 | 100200 | 6550420100 | 23650 | 23700 | 23700 | 23600 | 3809 |
| 519 | 20230807 | 100100 | 6460329250 | 23650 | 23650 | 23650 | 23600 | 2034 |
| 520 | 20230807 | 100000 | 6412231900 | 23650 | 23650 | 23700 | 23600 | 1408 |
| 521 | 20230807 | 095900 | 6378925500 | 23650 | 23700 | 23700 | 23600 | 1640 |
| 522 | 20230807 | 095800 | 6340138650 | 23650 | 23650 | 23700 | 23600 | 2647 |
| 523 | 20230807 | 095700 | 6277554650 | 23650 | 23600 | 23700 | 23600 | 10302 |
| 524 | 20230807 | 095600 | 6033915700 | 23650 | 23650 | 23650 | 23600 | 1065 |
| 525 | 20230807 | 095500 | 6008749350 | 23600 | 23650 | 23650 | 23600 | 1387 |
| 526 | 20230807 | 095400 | 5975994550 | 23600 | 23650 | 23650 | 23600 | 794 |
| 527 | 20230807 | 095300 | 5957241300 | 23600 | 23600 | 23650 | 23600 | 811 |
| 528 | 20230807 | 095200 | 5938091200 | 23600 | 23650 | 23650 | 23600 | 859 |
| 529 | 20230807 | 095100 | 5917804950 | 23600 | 23600 | 23650 | 23600 | 2449 |
| 530 | 20230807 | 095000 | 5859960950 | 23650 | 23650 | 23650 | 23600 | 959 |
| 531 | 20230807 | 094900 | 5837304000 | 23600 | 23650 | 23650 | 23600 | 509 |
| 532 | 20230807 | 094800 | 5825274650 | 23650 | 23650 | 23650 | 23600 | 1335 |
| 533 | 20230807 | 094700 | 5793749400 | 23650 | 23650 | 23650 | 23600 | 789 |
| 534 | 20230807 | 094600 | 5775112650 | 23650 | 23600 | 23650 | 23600 | 1131 |
| 535 | 20230807 | 094500 | 5748420900 | 23600 | 23600 | 23650 | 23600 | 798 |
| 536 | 20230807 | 094400 | 5729560950 | 23650 | 23600 | 23650 | 23600 | 579 |
| 537 | 20230807 | 094300 | 5715885250 | 23600 | 23600 | 23600 | 23550 | 8732 |
| 538 | 20230807 | 094200 | 5509852950 | 23550 | 23600 | 23600 | 23550 | 3129 |
| 539 | 20230807 | 094100 | 5436065700 | 23600 | 23650 | 23650 | 23550 | 14636 |
| 540 | 20230807 | 094000 | 5090636300 | 23650 | 23600 | 23650 | 23600 | 3677 |
| 541 | 20230807 | 093900 | 5003823600 | 23600 | 23600 | 23650 | 23600 | 6391 |
| 542 | 20230807 | 093800 | 4852962500 | 23600 | 23650 | 23650 | 23600 | 623 |
| 543 | 20230807 | 093700 | 4838250350 | 23650 | 23700 | 23700 | 23600 | 27649 |
| 544 | 20230807 | 093600 | 4184413000 | 23700 | 23650 | 23700 | 23650 | 1498 |
| 545 | 20230807 | 093500 | 4148956400 | 23700 | 23650 | 23700 | 23650 | 3065 |
| 546 | 20230807 | 093400 | 4076441800 | 23700 | 23650 | 23700 | 23650 | 2632 |
| 547 | 20230807 | 093300 | 4014150550 | 23700 | 23700 | 23700 | 23650 | 2071 |
| 548 | 20230807 | 093200 | 3965130050 | 23700 | 23700 | 23700 | 23650 | 3258 |
| 549 | 20230807 | 093100 | 3887955300 | 23700 | 23650 | 23700 | 23650 | 1049 |
| 550 | 20230807 | 093000 | 3863117050 | 23700 | 23650 | 23700 | 23650 | 2064 |
| 551 | 20230807 | 092900 | 3814252500 | 23700 | 23700 | 23700 | 23650 | 2472 |
| 552 | 20230807 | 092800 | 3755680550 | 23650 | 23700 | 23750 | 23650 | 7469 |
| 553 | 20230807 | 092700 | 3578668600 | 23700 | 23700 | 23700 | 23650 | 764 |
| 554 | 20230807 | 092600 | 3560569500 | 23650 | 23700 | 23700 | 23650 | 2068 |
| 555 | 20230807 | 092500 | 3511615200 | 23700 | 23700 | 23700 | 23650 | 4621 |
| 556 | 20230807 | 092400 | 3402265600 | 23700 | 23700 | 23700 | 23650 | 1432 |
| 557 | 20230807 | 092300 | 3368385200 | 23700 | 23750 | 23750 | 23650 | 19853 |
| 558 | 20230807 | 092200 | 2897835550 | 23750 | 23750 | 23750 | 23700 | 685 |
| 559 | 20230807 | 092100 | 2881584350 | 23750 | 23750 | 23750 | 23700 | 6419 |
| 560 | 20230807 | 092000 | 2729154200 | 23750 | 23700 | 23750 | 23700 | 7345 |
| 561 | 20230807 | 091900 | 2554741400 | 23700 | 23750 | 23750 | 23700 | 4184 |
| 562 | 20230807 | 091800 | 2455556750 | 23700 | 23750 | 23750 | 23700 | 383 |
| 563 | 20230807 | 091700 | 2446475200 | 23700 | 23650 | 23750 | 23650 | 4956 |
| 564 | 20230807 | 091600 | 2329020700 | 23700 | 23750 | 23750 | 23700 | 13373 |
| 565 | 20230807 | 091500 | 2012071100 | 23750 | 23750 | 23750 | 23700 | 2673 |
| 566 | 20230807 | 091400 | 1948638600 | 23700 | 23750 | 23750 | 23700 | 2391 |
| 567 | 20230807 | 091300 | 1891941400 | 23750 | 23750 | 23750 | 23700 | 3434 |
| 568 | 20230807 | 091200 | 1810406550 | 23750 | 23800 | 23800 | 23700 | 5114 |
| 569 | 20230807 | 091100 | 1688962700 | 23750 | 23800 | 23800 | 23750 | 2117 |
| 570 | 20230807 | 091000 | 1638621850 | 23800 | 23700 | 23800 | 23700 | 2111 |
| 571 | 20230807 | 090900 | 1588473200 | 23750 | 23700 | 23750 | 23700 | 3154 |
| 572 | 20230807 | 090800 | 1513694800 | 23700 | 23700 | 23750 | 23700 | 5270 |
| 573 | 20230807 | 090700 | 1388769300 | 23750 | 23750 | 23800 | 23700 | 10045 |
| 574 | 20230807 | 090600 | 1150429050 | 23800 | 23750 | 23800 | 23750 | 2242 |
| 575 | 20230807 | 090500 | 1097144000 | 23750 | 23800 | 23800 | 23750 | 5661 |
| 576 | 20230807 | 090400 | 962466000 | 23850 | 23750 | 23850 | 23750 | 5078 |
| 577 | 20230807 | 090300 | 841499950 | 23750 | 23800 | 23850 | 23750 | 9073 |
| 578 | 20230807 | 090200 | 625738650 | 23850 | 23850 | 23850 | 23800 | 6935 |
| 579 | 20230807 | 090100 | 460527300 | 23900 | 23900 | 23950 | 23850 | 5502 |
| 580 | 20230807 | 090000 | 329022700 | 23900 | 23800 | 23900 | 23750 | 13615 |