32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 3 | 20230803 | 184700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230803 | 184600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230803 | 184500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230803 | 184400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230803 | 184300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230803 | 184200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230803 | 184100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230803 | 184000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230803 | 183900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230803 | 183800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230803 | 183700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230803 | 183600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230803 | 183500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230803 | 183400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230803 | 183300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230803 | 183200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230803 | 183100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230803 | 183000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230803 | 182900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230803 | 182800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230803 | 182700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230803 | 182600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230803 | 182500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230803 | 182400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230803 | 182300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230803 | 182200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230803 | 182100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230803 | 182000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230803 | 181900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230803 | 181800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 33 | 20230803 | 181700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230803 | 181600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230803 | 181500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230803 | 181400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230803 | 181300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230803 | 181200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230803 | 181100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230803 | 181000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230803 | 180900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230803 | 180800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230803 | 180700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230803 | 180600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230803 | 180500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230803 | 180400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230803 | 180300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230803 | 180200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230803 | 180100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230803 | 180000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230803 | 175900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230803 | 175800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230803 | 175700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230803 | 175600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230803 | 175500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230803 | 175400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230803 | 175300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230803 | 175200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230803 | 175100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230803 | 175000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230803 | 174900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230803 | 174800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 63 | 20230803 | 174700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230803 | 174600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230803 | 174500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230803 | 174400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230803 | 174300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230803 | 174200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230803 | 174100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230803 | 174000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230803 | 173900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230803 | 173800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230803 | 173700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230803 | 173600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230803 | 173500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230803 | 173400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230803 | 173300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230803 | 173200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230803 | 173100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230803 | 173000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230803 | 172900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230803 | 172800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230803 | 172700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230803 | 172600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230803 | 172500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230803 | 172400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230803 | 172300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230803 | 172200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230803 | 172100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230803 | 172000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230803 | 171900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230803 | 171800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 93 | 20230803 | 171700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230803 | 171600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230803 | 171500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230803 | 171400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230803 | 171300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230803 | 171200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230803 | 171100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230803 | 171000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230803 | 170900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230803 | 170800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230803 | 170700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230803 | 170600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230803 | 170500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230803 | 170400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230803 | 170300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230803 | 170200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230803 | 170100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230803 | 170000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230803 | 165900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230803 | 165800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230803 | 165700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230803 | 165600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230803 | 165500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230803 | 165400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230803 | 165300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230803 | 165200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230803 | 165100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230803 | 165000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230803 | 164900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230803 | 164800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 123 | 20230803 | 164700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230803 | 164600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230803 | 164500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230803 | 164400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230803 | 164300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230803 | 164200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230803 | 164100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230803 | 164000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230803 | 163900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230803 | 163800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230803 | 163700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230803 | 163600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230803 | 163500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230803 | 163400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230803 | 163300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230803 | 163200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230803 | 163100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230803 | 163000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230803 | 162900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230803 | 162800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230803 | 162700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230803 | 162600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230803 | 162500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230803 | 162400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230803 | 162300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230803 | 162200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230803 | 162100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230803 | 162000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230803 | 161900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230803 | 161800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 153 | 20230803 | 161700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230803 | 161600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230803 | 161500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230803 | 161400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230803 | 161300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230803 | 161200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230803 | 161100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230803 | 161000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230803 | 160900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230803 | 160800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230803 | 160700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230803 | 160600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230803 | 160500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230803 | 160400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230803 | 160300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230803 | 160200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230803 | 160100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230803 | 160000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230803 | 155900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230803 | 155800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230803 | 155700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230803 | 155600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230803 | 155500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230803 | 155400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230803 | 155300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230803 | 155200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230803 | 155100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230803 | 155000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230803 | 154900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230803 | 154800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 183 | 20230803 | 154700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230803 | 154600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230803 | 154500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230803 | 154400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230803 | 154300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230803 | 154200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230803 | 154100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230803 | 154000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230803 | 153900 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230803 | 153800 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230803 | 153700 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230803 | 153600 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230803 | 153500 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230803 | 153400 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230803 | 153300 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230803 | 153200 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230803 | 153100 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230803 | 153000 | 24621343400 | 24750 | 24750 | 24750 | 24750 | 25093 |
| 201 | 20230803 | 152900 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230803 | 152800 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230803 | 152700 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230803 | 152600 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230803 | 152500 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230803 | 152400 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230803 | 152300 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230803 | 152200 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230803 | 152100 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230803 | 152000 | 24000291650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230803 | 151900 | 24000291650 | 24750 | 24750 | 24750 | 24700 | 1522 |
| 212 | 20230803 | 151800 | 23962655750 | 24700 | 24750 | 24750 | 24700 | 1695 |
| 213 | 20230803 | 151700 | 23920769000 | 24750 | 24700 | 24750 | 24650 | 4554 |
| 214 | 20230803 | 151600 | 23808243750 | 24700 | 24750 | 24750 | 24700 | 941 |
| 215 | 20230803 | 151500 | 23784987150 | 24700 | 24700 | 24750 | 24700 | 1120 |
| 216 | 20230803 | 151400 | 23757318200 | 24700 | 24700 | 24750 | 24650 | 924 |
| 217 | 20230803 | 151300 | 23734491150 | 24700 | 24650 | 24750 | 24650 | 674 |
| 218 | 20230803 | 151200 | 23717860450 | 24650 | 24700 | 24750 | 24650 | 194 |
| 219 | 20230803 | 151100 | 23713069750 | 24700 | 24650 | 24750 | 24600 | 2680 |
| 220 | 20230803 | 151000 | 23646922700 | 24600 | 24600 | 24700 | 24600 | 2160 |
| 221 | 20230803 | 150900 | 23593708900 | 24600 | 24650 | 24700 | 24600 | 5283 |
| 222 | 20230803 | 150800 | 23463480150 | 24700 | 24750 | 24750 | 24650 | 2780 |
| 223 | 20230803 | 150700 | 23394924400 | 24700 | 24750 | 24750 | 24600 | 4745 |
| 224 | 20230803 | 150600 | 23277879650 | 24750 | 24750 | 24750 | 24750 | 1076 |
| 225 | 20230803 | 150500 | 23251248650 | 24800 | 24800 | 24800 | 24700 | 3965 |
| 226 | 20230803 | 150400 | 23153260550 | 24750 | 24800 | 24850 | 24750 | 4526 |
| 227 | 20230803 | 150300 | 23041150600 | 24750 | 24800 | 24800 | 24750 | 1120 |
| 228 | 20230803 | 150200 | 23013412300 | 24800 | 24800 | 24850 | 24800 | 2145 |
| 229 | 20230803 | 150100 | 22960170250 | 24800 | 24800 | 24850 | 24800 | 526 |
| 230 | 20230803 | 150000 | 22947116050 | 24800 | 24850 | 24850 | 24800 | 2107 |
| 231 | 20230803 | 145900 | 22894781900 | 24850 | 24850 | 24900 | 24800 | 5739 |
| 232 | 20230803 | 145800 | 22752181450 | 24850 | 24800 | 24850 | 24800 | 551 |
| 233 | 20230803 | 145700 | 22738492300 | 24800 | 24800 | 24850 | 24800 | 1028 |
| 234 | 20230803 | 145600 | 22712973300 | 24850 | 24800 | 24850 | 24800 | 808 |
| 235 | 20230803 | 145500 | 22692909900 | 24800 | 24800 | 24850 | 24800 | 1735 |
| 236 | 20230803 | 145400 | 22649812550 | 24850 | 24850 | 24850 | 24800 | 1398 |
| 237 | 20230803 | 145300 | 22615101050 | 24850 | 24800 | 24850 | 24750 | 1987 |
| 238 | 20230803 | 145200 | 22565813350 | 24750 | 24800 | 24800 | 24750 | 2560 |
| 239 | 20230803 | 145100 | 22502326550 | 24800 | 24700 | 24800 | 24700 | 2838 |
| 240 | 20230803 | 145000 | 22432071150 | 24750 | 24700 | 24750 | 24700 | 3046 |
| 241 | 20230803 | 144900 | 22356811800 | 24700 | 24700 | 24750 | 24700 | 7091 |
| 242 | 20230803 | 144800 | 22181640550 | 24700 | 24700 | 24750 | 24700 | 1478 |
| 243 | 20230803 | 144700 | 22145088950 | 24750 | 24700 | 24800 | 24700 | 920 |
| 244 | 20230803 | 144600 | 22122332750 | 24750 | 24800 | 24800 | 24700 | 1431 |
| 245 | 20230803 | 144500 | 22086904250 | 24800 | 24750 | 24800 | 24750 | 1155 |
| 246 | 20230803 | 144400 | 22058262850 | 24750 | 24700 | 24800 | 24700 | 955 |
| 247 | 20230803 | 144300 | 22034610950 | 24700 | 24750 | 24800 | 24700 | 1148 |
| 248 | 20230803 | 144200 | 22006187550 | 24750 | 24750 | 24800 | 24700 | 744 |
| 249 | 20230803 | 144100 | 21987769000 | 24750 | 24800 | 24800 | 24700 | 2811 |
| 250 | 20230803 | 144000 | 21918172950 | 24800 | 24750 | 24800 | 24750 | 575 |
| 251 | 20230803 | 143900 | 21903914850 | 24750 | 24800 | 24850 | 24750 | 1501 |
| 252 | 20230803 | 143800 | 21866690300 | 24800 | 24800 | 24850 | 24750 | 1888 |
| 253 | 20230803 | 143700 | 21819852200 | 24800 | 24850 | 24850 | 24750 | 2243 |
| 254 | 20230803 | 143600 | 21764232550 | 24800 | 24850 | 24850 | 24800 | 728 |
| 255 | 20230803 | 143500 | 21746151150 | 24850 | 24800 | 24850 | 24800 | 1685 |
| 256 | 20230803 | 143400 | 21704337950 | 24800 | 24850 | 24850 | 24800 | 661 |
| 257 | 20230803 | 143300 | 21687915100 | 24800 | 24900 | 24900 | 24800 | 1721 |
| 258 | 20230803 | 143200 | 21645170900 | 24850 | 24900 | 24900 | 24850 | 1319 |
| 259 | 20230803 | 143100 | 21612347050 | 24900 | 24900 | 24900 | 24850 | 475 |
| 260 | 20230803 | 143000 | 21600523450 | 24900 | 24800 | 24900 | 24800 | 648 |
| 261 | 20230803 | 142900 | 21584393350 | 24800 | 24850 | 24900 | 24800 | 2149 |
| 262 | 20230803 | 142800 | 21530928850 | 24850 | 24850 | 24900 | 24850 | 1012 |
| 263 | 20230803 | 142700 | 21505755400 | 24850 | 24900 | 24900 | 24800 | 1137 |
| 264 | 20230803 | 142600 | 21477487750 | 24900 | 24850 | 24900 | 24850 | 1030 |
| 265 | 20230803 | 142500 | 21451852250 | 24850 | 24900 | 24900 | 24850 | 1263 |
| 266 | 20230803 | 142400 | 21420435250 | 24900 | 24850 | 24900 | 24800 | 4784 |
| 267 | 20230803 | 142300 | 21301468300 | 24850 | 24800 | 24850 | 24750 | 1423 |
| 268 | 20230803 | 142200 | 21266170200 | 24750 | 24800 | 24850 | 24750 | 1440 |
| 269 | 20230803 | 142100 | 21230437650 | 24800 | 24800 | 24850 | 24800 | 752 |
| 270 | 20230803 | 142000 | 21211758850 | 24800 | 24850 | 24850 | 24800 | 696 |
| 271 | 20230803 | 141900 | 21194472250 | 24850 | 24850 | 24850 | 24800 | 925 |
| 272 | 20230803 | 141800 | 21171488950 | 24850 | 24750 | 24850 | 24750 | 4405 |
| 273 | 20230803 | 141700 | 21062250550 | 24800 | 24750 | 24800 | 24750 | 759 |
| 274 | 20230803 | 141600 | 21043433500 | 24800 | 24750 | 24800 | 24750 | 641 |
| 275 | 20230803 | 141500 | 21027561050 | 24800 | 24800 | 24800 | 24750 | 1234 |
| 276 | 20230803 | 141400 | 20996991250 | 24750 | 24750 | 24800 | 24700 | 2316 |
| 277 | 20230803 | 141300 | 20939571750 | 24750 | 24700 | 24750 | 24650 | 1695 |
| 278 | 20230803 | 141200 | 20897703250 | 24700 | 24650 | 24700 | 24650 | 284 |
| 279 | 20230803 | 141100 | 20890695100 | 24700 | 24650 | 24700 | 24650 | 873 |
| 280 | 20230803 | 141000 | 20869137250 | 24650 | 24700 | 24700 | 24650 | 510 |
| 281 | 20230803 | 140900 | 20856556600 | 24700 | 24600 | 24700 | 24600 | 672 |
| 282 | 20230803 | 140800 | 20839986650 | 24650 | 24650 | 24650 | 24600 | 1773 |
| 283 | 20230803 | 140700 | 20796356650 | 24650 | 24650 | 24700 | 24600 | 4382 |
| 284 | 20230803 | 140600 | 20688358750 | 24700 | 24700 | 24750 | 24650 | 1208 |
| 285 | 20230803 | 140500 | 20658514450 | 24700 | 24750 | 24800 | 24700 | 407 |
| 286 | 20230803 | 140400 | 20648442050 | 24750 | 24750 | 24800 | 24700 | 591 |
| 287 | 20230803 | 140300 | 20633813300 | 24750 | 24800 | 24800 | 24700 | 569 |
| 288 | 20230803 | 140200 | 20619726900 | 24750 | 24750 | 24800 | 24750 | 940 |
| 289 | 20230803 | 140100 | 20596437150 | 24800 | 24800 | 24800 | 24750 | 448 |
| 290 | 20230803 | 140000 | 20585334350 | 24800 | 24800 | 24800 | 24750 | 977 |
| 291 | 20230803 | 135900 | 20561115750 | 24800 | 24800 | 24800 | 24750 | 445 |
| 292 | 20230803 | 135800 | 20550094800 | 24800 | 24750 | 24800 | 24700 | 1285 |
| 293 | 20230803 | 135700 | 20518282450 | 24750 | 24750 | 24750 | 24700 | 760 |
| 294 | 20230803 | 135600 | 20499484350 | 24750 | 24800 | 24800 | 24700 | 880 |
| 295 | 20230803 | 135500 | 20477694750 | 24750 | 24750 | 24800 | 24700 | 1985 |
| 296 | 20230803 | 135400 | 20428553950 | 24750 | 24700 | 24750 | 24650 | 4080 |
| 297 | 20230803 | 135300 | 20327777750 | 24700 | 24800 | 24800 | 24650 | 5237 |
| 298 | 20230803 | 135200 | 20198366500 | 24800 | 24800 | 24800 | 24750 | 756 |
| 299 | 20230803 | 135100 | 20179628550 | 24800 | 24800 | 24800 | 24750 | 745 |
| 300 | 20230803 | 135000 | 20161174400 | 24750 | 24800 | 24800 | 24750 | 442 |
| 301 | 20230803 | 134900 | 20150213000 | 24750 | 24800 | 24800 | 24750 | 277 |
| 302 | 20230803 | 134800 | 20143345100 | 24750 | 24800 | 24850 | 24750 | 625 |
| 303 | 20230803 | 134700 | 20127839250 | 24750 | 24800 | 24850 | 24750 | 459 |
| 304 | 20230803 | 134600 | 20116454400 | 24800 | 24800 | 24800 | 24750 | 755 |
| 305 | 20230803 | 134500 | 20097731950 | 24800 | 24800 | 24800 | 24750 | 658 |
| 306 | 20230803 | 134400 | 20081413600 | 24800 | 24800 | 24800 | 24800 | 851 |
| 307 | 20230803 | 134300 | 20060308800 | 24750 | 24850 | 24850 | 24750 | 1015 |
| 308 | 20230803 | 134200 | 20035135650 | 24850 | 24850 | 24850 | 24800 | 438 |
| 309 | 20230803 | 134100 | 20024251450 | 24800 | 24850 | 24850 | 24800 | 1530 |
| 310 | 20230803 | 134000 | 19986281600 | 24850 | 24850 | 24850 | 24800 | 1996 |
| 311 | 20230803 | 133900 | 19936754800 | 24850 | 24800 | 24850 | 24800 | 4313 |
| 312 | 20230803 | 133800 | 19829650450 | 24800 | 24750 | 24800 | 24750 | 1390 |
| 313 | 20230803 | 133700 | 19795179000 | 24800 | 24750 | 24800 | 24750 | 622 |
| 314 | 20230803 | 133600 | 19779753650 | 24800 | 24800 | 24800 | 24750 | 1306 |
| 315 | 20230803 | 133500 | 19747365450 | 24850 | 24800 | 24850 | 24800 | 608 |
| 316 | 20230803 | 133400 | 19732263300 | 24850 | 24850 | 24850 | 24800 | 466 |
| 317 | 20230803 | 133300 | 19720688200 | 24850 | 24850 | 24850 | 24800 | 738 |
| 318 | 20230803 | 133200 | 19702350350 | 24800 | 24750 | 24800 | 24700 | 5186 |
| 319 | 20230803 | 133100 | 19573763500 | 24750 | 24750 | 24800 | 24750 | 747 |
| 320 | 20230803 | 133000 | 19555262950 | 24750 | 24750 | 24800 | 24750 | 859 |
| 321 | 20230803 | 132900 | 19533983200 | 24750 | 24800 | 24800 | 24750 | 858 |
| 322 | 20230803 | 132800 | 19512725600 | 24800 | 24800 | 24800 | 24700 | 3577 |
| 323 | 20230803 | 132700 | 19424190700 | 24750 | 24850 | 24850 | 24750 | 2638 |
| 324 | 20230803 | 132600 | 19358756450 | 24800 | 24850 | 24850 | 24800 | 607 |
| 325 | 20230803 | 132500 | 19343677350 | 24850 | 24850 | 24850 | 24800 | 783 |
| 326 | 20230803 | 132400 | 19324240100 | 24850 | 24900 | 24900 | 24800 | 2262 |
| 327 | 20230803 | 132300 | 19268030450 | 24900 | 24900 | 24900 | 24850 | 838 |
| 328 | 20230803 | 132200 | 19247170300 | 24900 | 24850 | 24900 | 24850 | 5404 |
| 329 | 20230803 | 132100 | 19112853500 | 24850 | 24850 | 24850 | 24800 | 1847 |
| 330 | 20230803 | 132000 | 19066966750 | 24850 | 24800 | 24850 | 24800 | 1223 |
| 331 | 20230803 | 131900 | 19036597700 | 24800 | 24800 | 24850 | 24750 | 5618 |
| 332 | 20230803 | 131800 | 18897259700 | 24750 | 24750 | 24800 | 24750 | 3071 |
| 333 | 20230803 | 131700 | 18821225450 | 24750 | 24750 | 24750 | 24700 | 273 |
| 334 | 20230803 | 131600 | 18814468900 | 24750 | 24750 | 24750 | 24700 | 714 |
| 335 | 20230803 | 131500 | 18796798450 | 24700 | 24750 | 24750 | 24700 | 242 |
| 336 | 20230803 | 131400 | 18790810700 | 24750 | 24800 | 24800 | 24700 | 1827 |
| 337 | 20230803 | 131300 | 18745585450 | 24750 | 24800 | 24800 | 24750 | 1222 |
| 338 | 20230803 | 131200 | 18715305100 | 24800 | 24800 | 24800 | 24750 | 2634 |
| 339 | 20230803 | 131100 | 18649985250 | 24800 | 24800 | 24800 | 24750 | 8134 |
| 340 | 20230803 | 131000 | 18448269600 | 24800 | 24750 | 24800 | 24700 | 6250 |
| 341 | 20230803 | 130900 | 18293566500 | 24750 | 24650 | 24750 | 24650 | 8638 |
| 342 | 20230803 | 130800 | 18080198450 | 24650 | 24600 | 24700 | 24600 | 4470 |
| 343 | 20230803 | 130700 | 17969994150 | 24600 | 24600 | 24650 | 24600 | 856 |
| 344 | 20230803 | 130600 | 17948904850 | 24650 | 24650 | 24650 | 24600 | 747 |
| 345 | 20230803 | 130500 | 17930492500 | 24600 | 24600 | 24650 | 24600 | 522 |
| 346 | 20230803 | 130400 | 17917642600 | 24600 | 24550 | 24650 | 24550 | 2001 |
| 347 | 20230803 | 130300 | 17868414200 | 24600 | 24600 | 24600 | 24550 | 757 |
| 348 | 20230803 | 130200 | 17849802050 | 24600 | 24600 | 24650 | 24600 | 2249 |
| 349 | 20230803 | 130100 | 17794443400 | 24600 | 24550 | 24650 | 24550 | 3960 |
| 350 | 20230803 | 130000 | 17697024650 | 24550 | 24550 | 24550 | 24500 | 2035 |
| 351 | 20230803 | 125900 | 17647067200 | 24500 | 24500 | 24550 | 24500 | 215 |
| 352 | 20230803 | 125800 | 17641789750 | 24550 | 24500 | 24550 | 24450 | 965 |
| 353 | 20230803 | 125700 | 17618141100 | 24500 | 24500 | 24500 | 24450 | 212 |
| 354 | 20230803 | 125600 | 17612947150 | 24500 | 24450 | 24500 | 24450 | 445 |
| 355 | 20230803 | 125500 | 17602047750 | 24450 | 24500 | 24500 | 24450 | 294 |
| 356 | 20230803 | 125400 | 17594844950 | 24500 | 24450 | 24500 | 24450 | 113 |
| 357 | 20230803 | 125300 | 17592076500 | 24500 | 24450 | 24500 | 24450 | 80 |
| 358 | 20230803 | 125200 | 17590117100 | 24500 | 24450 | 24500 | 24450 | 1132 |
| 359 | 20230803 | 125100 | 17562398850 | 24450 | 24500 | 24500 | 24450 | 251 |
| 360 | 20230803 | 125000 | 17556250650 | 24500 | 24500 | 24500 | 24450 | 65 |
| 361 | 20230803 | 124900 | 17554658200 | 24500 | 24500 | 24500 | 24450 | 302 |
| 362 | 20230803 | 124800 | 17547259950 | 24500 | 24500 | 24500 | 24450 | 242 |
| 363 | 20230803 | 124700 | 17541331000 | 24450 | 24500 | 24500 | 24450 | 420 |
| 364 | 20230803 | 124600 | 17531058000 | 24450 | 24450 | 24500 | 24450 | 137 |
| 365 | 20230803 | 124500 | 17527704650 | 24500 | 24500 | 24500 | 24450 | 300 |
| 366 | 20230803 | 124400 | 17520356550 | 24450 | 24500 | 24500 | 24450 | 267 |
| 367 | 20230803 | 124300 | 17513817550 | 24500 | 24450 | 24500 | 24450 | 286 |
| 368 | 20230803 | 124200 | 17506811200 | 24500 | 24500 | 24500 | 24450 | 576 |
| 369 | 20230803 | 124100 | 17492700900 | 24450 | 24450 | 24500 | 24450 | 837 |
| 370 | 20230803 | 124000 | 17472228850 | 24400 | 24400 | 24450 | 24400 | 195 |
| 371 | 20230803 | 123900 | 17467461200 | 24400 | 24450 | 24450 | 24400 | 226 |
| 372 | 20230803 | 123800 | 17461939600 | 24450 | 24450 | 24450 | 24400 | 152 |
| 373 | 20230803 | 123700 | 17458223250 | 24450 | 24400 | 24450 | 24400 | 317 |
| 374 | 20230803 | 123600 | 17450472800 | 24400 | 24400 | 24450 | 24400 | 115 |
| 375 | 20230803 | 123500 | 17447661750 | 24400 | 24450 | 24450 | 24400 | 390 |
| 376 | 20230803 | 123400 | 17438141400 | 24400 | 24450 | 24450 | 24400 | 185 |
| 377 | 20230803 | 123300 | 17433618400 | 24450 | 24400 | 24450 | 24400 | 218 |
| 378 | 20230803 | 123200 | 17428288800 | 24400 | 24450 | 24450 | 24400 | 618 |
| 379 | 20230803 | 123100 | 17413181900 | 24450 | 24450 | 24500 | 24450 | 1281 |
| 380 | 20230803 | 123000 | 17381851200 | 24500 | 24450 | 24500 | 24400 | 496 |
| 381 | 20230803 | 122900 | 17369721250 | 24400 | 24400 | 24450 | 24400 | 104 |
| 382 | 20230803 | 122800 | 17367180800 | 24400 | 24400 | 24450 | 24400 | 281 |
| 383 | 20230803 | 122700 | 17360318250 | 24450 | 24450 | 24450 | 24400 | 735 |
| 384 | 20230803 | 122600 | 17342356600 | 24450 | 24450 | 24450 | 24400 | 124 |
| 385 | 20230803 | 122500 | 17339325450 | 24400 | 24350 | 24400 | 24350 | 469 |
| 386 | 20230803 | 122400 | 17327882450 | 24350 | 24400 | 24400 | 24350 | 129 |
| 387 | 20230803 | 122300 | 17324735500 | 24350 | 24350 | 24400 | 24350 | 292 |
| 388 | 20230803 | 122200 | 17317619450 | 24350 | 24350 | 24400 | 24350 | 214 |
| 389 | 20230803 | 122100 | 17312399500 | 24350 | 24400 | 24400 | 24350 | 72 |
| 390 | 20230803 | 122000 | 17310643000 | 24400 | 24300 | 24400 | 24300 | 176 |
| 391 | 20230803 | 121900 | 17306353900 | 24300 | 24350 | 24350 | 24300 | 176 |
| 392 | 20230803 | 121800 | 17302074500 | 24300 | 24350 | 24350 | 24300 | 232 |
| 393 | 20230803 | 121700 | 17296425350 | 24350 | 24350 | 24400 | 24350 | 1408 |
| 394 | 20230803 | 121600 | 17262138050 | 24300 | 24300 | 24350 | 24250 | 784 |
| 395 | 20230803 | 121500 | 17243108700 | 24250 | 24300 | 24350 | 24250 | 3027 |
| 396 | 20230803 | 121400 | 17169609800 | 24300 | 24300 | 24350 | 24300 | 549 |
| 397 | 20230803 | 121300 | 17156264550 | 24300 | 24350 | 24400 | 24300 | 333 |
| 398 | 20230803 | 121200 | 17148153250 | 24350 | 24350 | 24400 | 24350 | 281 |
| 399 | 20230803 | 121100 | 17141297550 | 24350 | 24350 | 24350 | 24350 | 138 |
| 400 | 20230803 | 121000 | 17137937250 | 24300 | 24400 | 24400 | 24250 | 5784 |
| 401 | 20230803 | 120900 | 16997489600 | 24300 | 24350 | 24400 | 24300 | 1650 |
| 402 | 20230803 | 120800 | 16957304350 | 24350 | 24400 | 24400 | 24350 | 315 |
| 403 | 20230803 | 120700 | 16949631200 | 24350 | 24400 | 24400 | 24350 | 445 |
| 404 | 20230803 | 120600 | 16938794900 | 24400 | 24450 | 24450 | 24350 | 1030 |
| 405 | 20230803 | 120500 | 16913663450 | 24450 | 24500 | 24550 | 24450 | 854 |
| 406 | 20230803 | 120400 | 16892762450 | 24500 | 24450 | 24500 | 24400 | 1051 |
| 407 | 20230803 | 120300 | 16867062650 | 24400 | 24450 | 24450 | 24400 | 167 |
| 408 | 20230803 | 120200 | 16862979550 | 24500 | 24450 | 24500 | 24400 | 503 |
| 409 | 20230803 | 120100 | 16850676300 | 24500 | 24450 | 24500 | 24400 | 340 |
| 410 | 20230803 | 120000 | 16842357000 | 24500 | 24550 | 24550 | 24500 | 321 |
| 411 | 20230803 | 115900 | 16834482300 | 24500 | 24500 | 24500 | 24450 | 494 |
| 412 | 20230803 | 115800 | 16822380350 | 24500 | 24500 | 24550 | 24500 | 1251 |
| 413 | 20230803 | 115700 | 16791682650 | 24500 | 24500 | 24550 | 24500 | 1924 |
| 414 | 20230803 | 115600 | 16744525600 | 24450 | 24350 | 24450 | 24350 | 5869 |
| 415 | 20230803 | 115500 | 16601304450 | 24400 | 24350 | 24400 | 24350 | 600 |
| 416 | 20230803 | 115400 | 16586691600 | 24400 | 24350 | 24400 | 24350 | 256 |
| 417 | 20230803 | 115300 | 16580445400 | 24400 | 24350 | 24400 | 24350 | 192 |
| 418 | 20230803 | 115200 | 16575762650 | 24350 | 24400 | 24400 | 24350 | 473 |
| 419 | 20230803 | 115100 | 16564231200 | 24400 | 24350 | 24400 | 24350 | 474 |
| 420 | 20230803 | 115000 | 16552686250 | 24350 | 24400 | 24400 | 24350 | 660 |
| 421 | 20230803 | 114900 | 16536599900 | 24400 | 24350 | 24400 | 24350 | 508 |
| 422 | 20230803 | 114800 | 16524225150 | 24350 | 24400 | 24400 | 24350 | 201 |
| 423 | 20230803 | 114700 | 16519328800 | 24400 | 24250 | 24400 | 24250 | 1487 |
| 424 | 20230803 | 114600 | 16483238800 | 24350 | 24300 | 24350 | 24250 | 1718 |
| 425 | 20230803 | 114500 | 16441531650 | 24300 | 24350 | 24350 | 24300 | 253 |
| 426 | 20230803 | 114400 | 16435376750 | 24350 | 24350 | 24400 | 24350 | 419 |
| 427 | 20230803 | 114300 | 16425170450 | 24350 | 24350 | 24400 | 24300 | 3248 |
| 428 | 20230803 | 114200 | 16346077450 | 24350 | 24400 | 24400 | 24300 | 2763 |
| 429 | 20230803 | 114100 | 16278700450 | 24350 | 24350 | 24400 | 24300 | 1056 |
| 430 | 20230803 | 114000 | 16252987700 | 24350 | 24350 | 24400 | 24350 | 185 |
| 431 | 20230803 | 113900 | 16248479200 | 24350 | 24350 | 24400 | 24250 | 2944 |
| 432 | 20230803 | 113800 | 16176824000 | 24300 | 24450 | 24450 | 24250 | 3431 |
| 433 | 20230803 | 113700 | 16093336550 | 24450 | 24450 | 24500 | 24400 | 264 |
| 434 | 20230803 | 113600 | 16086879450 | 24450 | 24400 | 24450 | 24400 | 29 |
| 435 | 20230803 | 113500 | 16086171100 | 24450 | 24450 | 24500 | 24400 | 1820 |
| 436 | 20230803 | 113400 | 16041743500 | 24450 | 24500 | 24550 | 24450 | 575 |
| 437 | 20230803 | 113300 | 16027676900 | 24550 | 24550 | 24550 | 24450 | 1928 |
| 438 | 20230803 | 113200 | 15980426100 | 24500 | 24550 | 24550 | 24500 | 1836 |
| 439 | 20230803 | 113100 | 15935360950 | 24550 | 24450 | 24550 | 24450 | 4215 |
| 440 | 20230803 | 113000 | 15832010050 | 24450 | 24450 | 24450 | 24400 | 894 |
| 441 | 20230803 | 112900 | 15810151850 | 24450 | 24400 | 24450 | 24400 | 244 |
| 442 | 20230803 | 112800 | 15804187050 | 24450 | 24500 | 24500 | 24400 | 1973 |
| 443 | 20230803 | 112700 | 15755891200 | 24550 | 24550 | 24550 | 24500 | 1449 |
| 444 | 20230803 | 112600 | 15720361000 | 24550 | 24350 | 24550 | 24350 | 3096 |
| 445 | 20230803 | 112500 | 15644603700 | 24350 | 24450 | 24450 | 24300 | 2754 |
| 446 | 20230803 | 112400 | 15577478550 | 24400 | 24550 | 24550 | 24400 | 2605 |
| 447 | 20230803 | 112300 | 15513648700 | 24550 | 24650 | 24650 | 24550 | 1487 |
| 448 | 20230803 | 112200 | 15477032400 | 24650 | 24550 | 24650 | 24550 | 785 |
| 449 | 20230803 | 112100 | 15457689050 | 24650 | 24650 | 24700 | 24550 | 2083 |
| 450 | 20230803 | 112000 | 15406394700 | 24650 | 24600 | 24700 | 24600 | 2281 |
| 451 | 20230803 | 111900 | 15350170000 | 24650 | 24550 | 24650 | 24550 | 2635 |
| 452 | 20230803 | 111800 | 15285373650 | 24550 | 24600 | 24600 | 24550 | 472 |
| 453 | 20230803 | 111700 | 15273764500 | 24600 | 24600 | 24650 | 24600 | 1250 |
| 454 | 20230803 | 111600 | 15242995450 | 24650 | 24600 | 24650 | 24600 | 1067 |
| 455 | 20230803 | 111500 | 15216716800 | 24600 | 24600 | 24650 | 24600 | 1974 |
| 456 | 20230803 | 111400 | 15168124800 | 24650 | 24650 | 24650 | 24600 | 991 |
| 457 | 20230803 | 111300 | 15143696700 | 24600 | 24600 | 24600 | 24550 | 797 |
| 458 | 20230803 | 111200 | 15124095050 | 24650 | 24500 | 24650 | 24500 | 3688 |
| 459 | 20230803 | 111100 | 15033389600 | 24550 | 24450 | 24550 | 24400 | 933 |
| 460 | 20230803 | 111000 | 15010565550 | 24400 | 24400 | 24450 | 24400 | 622 |
| 461 | 20230803 | 110900 | 14995362000 | 24400 | 24450 | 24450 | 24400 | 2059 |
| 462 | 20230803 | 110800 | 14945027000 | 24400 | 24500 | 24550 | 24400 | 5326 |
| 463 | 20230803 | 110700 | 14814707700 | 24500 | 24400 | 24500 | 24350 | 7236 |
| 464 | 20230803 | 110600 | 14637721550 | 24400 | 24350 | 24400 | 24350 | 381 |
| 465 | 20230803 | 110500 | 14628425950 | 24400 | 24400 | 24400 | 24400 | 467 |
| 466 | 20230803 | 110400 | 14617031150 | 24400 | 24450 | 24450 | 24350 | 555 |
| 467 | 20230803 | 110300 | 14603489550 | 24450 | 24350 | 24450 | 24350 | 2867 |
| 468 | 20230803 | 110200 | 14533514850 | 24300 | 24300 | 24350 | 24250 | 1279 |
| 469 | 20230803 | 110100 | 14502414550 | 24300 | 24250 | 24300 | 24250 | 984 |
| 470 | 20230803 | 110000 | 14478506050 | 24300 | 24250 | 24350 | 24250 | 2884 |
| 471 | 20230803 | 105900 | 14408462300 | 24250 | 24300 | 24350 | 24200 | 2756 |
| 472 | 20230803 | 105800 | 14341658750 | 24300 | 24200 | 24300 | 24150 | 983 |
| 473 | 20230803 | 105700 | 14317797150 | 24200 | 24250 | 24250 | 24100 | 2292 |
| 474 | 20230803 | 105600 | 14262393150 | 24250 | 24200 | 24300 | 24100 | 4568 |
| 475 | 20230803 | 105500 | 14152001150 | 24250 | 24200 | 24250 | 24100 | 6805 |
| 476 | 20230803 | 105400 | 13987704950 | 24150 | 24150 | 24200 | 24100 | 6165 |
| 477 | 20230803 | 105300 | 13838855450 | 24150 | 24300 | 24300 | 24150 | 9178 |
| 478 | 20230803 | 105200 | 13616631350 | 24300 | 24450 | 24450 | 24250 | 8075 |
| 479 | 20230803 | 105100 | 13420109350 | 24450 | 24500 | 24500 | 24450 | 2393 |
| 480 | 20230803 | 105000 | 13361599150 | 24450 | 24450 | 24500 | 24450 | 1253 |
| 481 | 20230803 | 104900 | 13330952300 | 24450 | 24500 | 24500 | 24400 | 3361 |
| 482 | 20230803 | 104800 | 13248905750 | 24400 | 24450 | 24500 | 24400 | 1466 |
| 483 | 20230803 | 104700 | 13213087950 | 24450 | 24450 | 24500 | 24400 | 5479 |
| 484 | 20230803 | 104600 | 13079042850 | 24500 | 24550 | 24550 | 24500 | 2352 |
| 485 | 20230803 | 104500 | 13021391750 | 24500 | 24550 | 24550 | 24500 | 1491 |
| 486 | 20230803 | 104400 | 12984794450 | 24550 | 24600 | 24600 | 24500 | 1427 |
| 487 | 20230803 | 104300 | 12949763900 | 24550 | 24600 | 24600 | 24550 | 978 |
| 488 | 20230803 | 104200 | 12925723150 | 24550 | 24600 | 24650 | 24550 | 2678 |
| 489 | 20230803 | 104100 | 12859809800 | 24600 | 24650 | 24700 | 24550 | 1049 |
| 490 | 20230803 | 104000 | 12833993400 | 24650 | 24650 | 24700 | 24650 | 473 |
| 491 | 20230803 | 103900 | 12822323850 | 24650 | 24500 | 24700 | 24500 | 1337 |
| 492 | 20230803 | 103800 | 12789376250 | 24500 | 24750 | 24750 | 24500 | 6725 |
| 493 | 20230803 | 103700 | 12623662650 | 24750 | 24700 | 24750 | 24650 | 4861 |
| 494 | 20230803 | 103600 | 12503513550 | 24650 | 24650 | 24700 | 24550 | 9205 |
| 495 | 20230803 | 103500 | 12277063250 | 24650 | 24650 | 24700 | 24600 | 3931 |
| 496 | 20230803 | 103400 | 12180124850 | 24650 | 24650 | 24700 | 24550 | 4255 |
| 497 | 20230803 | 103300 | 12075359800 | 24650 | 24600 | 24650 | 24550 | 4702 |
| 498 | 20230803 | 103200 | 11959674650 | 24600 | 24600 | 24600 | 24500 | 5225 |
| 499 | 20230803 | 103100 | 11831424800 | 24600 | 24550 | 24650 | 24550 | 2666 |
| 500 | 20230803 | 103000 | 11765826350 | 24600 | 24550 | 24600 | 24550 | 2012 |
| 501 | 20230803 | 102900 | 11716377000 | 24550 | 24650 | 24700 | 24500 | 19583 |
| 502 | 20230803 | 102800 | 11235446800 | 24650 | 24750 | 24750 | 24650 | 1376 |
| 503 | 20230803 | 102700 | 11201481450 | 24750 | 24850 | 24850 | 24700 | 6284 |
| 504 | 20230803 | 102600 | 11045405400 | 24850 | 24900 | 24900 | 24800 | 5769 |
| 505 | 20230803 | 102500 | 10902045650 | 24850 | 25000 | 25000 | 24700 | 17249 |
| 506 | 20230803 | 102400 | 10473230950 | 25000 | 24850 | 25000 | 24800 | 27833 |
| 507 | 20230803 | 102300 | 9779790650 | 24800 | 24750 | 24900 | 24750 | 20046 |
| 508 | 20230803 | 102200 | 9282148100 | 24700 | 24650 | 24700 | 24600 | 6210 |
| 509 | 20230803 | 102100 | 9128912800 | 24650 | 24700 | 24700 | 24650 | 1778 |
| 510 | 20230803 | 102000 | 9085073850 | 24650 | 24650 | 24700 | 24650 | 3012 |
| 511 | 20230803 | 101900 | 9010780750 | 24600 | 24600 | 24650 | 24550 | 3732 |
| 512 | 20230803 | 101800 | 8918879250 | 24550 | 24650 | 24700 | 24550 | 6789 |
| 513 | 20230803 | 101700 | 8751819000 | 24650 | 24700 | 24800 | 24650 | 8720 |
| 514 | 20230803 | 101600 | 8536358350 | 24700 | 24750 | 24850 | 24700 | 14517 |
| 515 | 20230803 | 101500 | 8176598800 | 24800 | 24650 | 24800 | 24650 | 12231 |
| 516 | 20230803 | 101400 | 7874161550 | 24700 | 24650 | 24900 | 24600 | 32826 |
| 517 | 20230803 | 101300 | 7060808900 | 24650 | 24500 | 24750 | 24500 | 53002 |
| 518 | 20230803 | 101200 | 5756518550 | 24500 | 24450 | 24500 | 24350 | 16235 |
| 519 | 20230803 | 101100 | 5359283800 | 24450 | 24250 | 24450 | 24200 | 20603 |
| 520 | 20230803 | 101000 | 4857842300 | 24250 | 24200 | 24250 | 24150 | 6751 |
| 521 | 20230803 | 100900 | 4694436250 | 24200 | 24200 | 24200 | 24150 | 3995 |
| 522 | 20230803 | 100800 | 4597905400 | 24200 | 24100 | 24200 | 24050 | 10239 |
| 523 | 20230803 | 100700 | 4350911400 | 24100 | 24050 | 24100 | 24050 | 671 |
| 524 | 20230803 | 100600 | 4334756000 | 24100 | 24150 | 24150 | 24050 | 2566 |
| 525 | 20230803 | 100500 | 4272866900 | 24150 | 24100 | 24150 | 24050 | 6282 |
| 526 | 20230803 | 100400 | 4121470350 | 24050 | 23950 | 24100 | 23950 | 6446 |
| 527 | 20230803 | 100300 | 3966526400 | 23950 | 24000 | 24000 | 23950 | 2203 |
| 528 | 20230803 | 100200 | 3913747200 | 24050 | 24050 | 24050 | 23950 | 2373 |
| 529 | 20230803 | 100100 | 3856869500 | 24000 | 24000 | 24050 | 24000 | 1028 |
| 530 | 20230803 | 100000 | 3832195000 | 23950 | 23950 | 24050 | 23950 | 9253 |
| 531 | 20230803 | 095900 | 3610123250 | 24000 | 23950 | 24000 | 23900 | 2066 |
| 532 | 20230803 | 095800 | 3560639150 | 23950 | 23850 | 23950 | 23850 | 3608 |
| 533 | 20230803 | 095700 | 3474411400 | 23900 | 23900 | 23900 | 23850 | 1246 |
| 534 | 20230803 | 095600 | 3444653600 | 23900 | 23950 | 23950 | 23850 | 4871 |
| 535 | 20230803 | 095500 | 3328291250 | 23950 | 23900 | 23950 | 23900 | 1225 |
| 536 | 20230803 | 095400 | 3299010300 | 23900 | 23950 | 23950 | 23900 | 1926 |
| 537 | 20230803 | 095300 | 3252962600 | 23900 | 23900 | 23900 | 23850 | 1376 |
| 538 | 20230803 | 095200 | 3220084950 | 23900 | 23850 | 23900 | 23850 | 519 |
| 539 | 20230803 | 095100 | 3207689300 | 23850 | 23750 | 23900 | 23750 | 3310 |
| 540 | 20230803 | 095000 | 3128785500 | 23800 | 23650 | 23800 | 23650 | 4813 |
| 541 | 20230803 | 094900 | 3014364850 | 23700 | 23700 | 23700 | 23600 | 308 |
| 542 | 20230803 | 094800 | 3007076000 | 23650 | 23700 | 23750 | 23650 | 359 |
| 543 | 20230803 | 094700 | 2998567150 | 23700 | 23700 | 23750 | 23700 | 737 |
| 544 | 20230803 | 094600 | 2981090750 | 23700 | 23700 | 23750 | 23650 | 591 |
| 545 | 20230803 | 094500 | 2967082950 | 23650 | 23650 | 23650 | 23600 | 249 |
| 546 | 20230803 | 094400 | 2961194250 | 23650 | 23600 | 23650 | 23600 | 285 |
| 547 | 20230803 | 094300 | 2954464850 | 23600 | 23600 | 23650 | 23550 | 1933 |
| 548 | 20230803 | 094200 | 2908845900 | 23550 | 23500 | 23550 | 23500 | 1199 |
| 549 | 20230803 | 094100 | 2880616400 | 23500 | 23600 | 23650 | 23500 | 8271 |
| 550 | 20230803 | 094000 | 2685733000 | 23600 | 23650 | 23700 | 23600 | 1863 |
| 551 | 20230803 | 093900 | 2641670500 | 23650 | 23800 | 23800 | 23650 | 1749 |
| 552 | 20230803 | 093800 | 2600173100 | 23800 | 23850 | 23850 | 23750 | 3133 |
| 553 | 20230803 | 093700 | 2525605000 | 23900 | 23900 | 23950 | 23850 | 4926 |
| 554 | 20230803 | 093600 | 2407650150 | 23900 | 23850 | 23900 | 23850 | 809 |
| 555 | 20230803 | 093500 | 2388320300 | 23900 | 24000 | 24000 | 23800 | 3814 |
| 556 | 20230803 | 093400 | 2297179650 | 24000 | 23950 | 24050 | 23900 | 10457 |
| 557 | 20230803 | 093300 | 2046163850 | 23900 | 23850 | 23950 | 23800 | 5028 |
| 558 | 20230803 | 093200 | 1925978400 | 23850 | 23700 | 23850 | 23700 | 854 |
| 559 | 20230803 | 093100 | 1905686650 | 23650 | 23850 | 23850 | 23650 | 1046 |
| 560 | 20230803 | 093000 | 1880818700 | 23900 | 23800 | 23900 | 23650 | 2772 |
| 561 | 20230803 | 092900 | 1814847800 | 23850 | 23800 | 23900 | 23800 | 1577 |
| 562 | 20230803 | 092800 | 1777274050 | 23850 | 23800 | 23950 | 23800 | 10495 |
| 563 | 20230803 | 092700 | 1526535800 | 23750 | 23700 | 23850 | 23650 | 10480 |
| 564 | 20230803 | 092600 | 1277534150 | 23700 | 23700 | 23750 | 23650 | 1570 |
| 565 | 20230803 | 092500 | 1240346850 | 23700 | 23400 | 23700 | 23400 | 5176 |
| 566 | 20230803 | 092400 | 1118264650 | 23450 | 23500 | 23500 | 23400 | 1192 |
| 567 | 20230803 | 092300 | 1090317650 | 23450 | 23500 | 23600 | 23450 | 2530 |
| 568 | 20230803 | 092200 | 1030807100 | 23450 | 23500 | 23500 | 23450 | 209 |
| 569 | 20230803 | 092100 | 1025897550 | 23500 | 23550 | 23550 | 23500 | 904 |
| 570 | 20230803 | 092000 | 1004632000 | 23550 | 23500 | 23550 | 23450 | 988 |
| 571 | 20230803 | 091900 | 981417350 | 23450 | 23550 | 23550 | 23450 | 1700 |
| 572 | 20230803 | 091800 | 941528300 | 23550 | 23550 | 23550 | 23500 | 629 |
| 573 | 20230803 | 091700 | 926715850 | 23550 | 23550 | 23550 | 23500 | 1210 |
| 574 | 20230803 | 091600 | 898265600 | 23500 | 23500 | 23550 | 23450 | 1030 |
| 575 | 20230803 | 091500 | 874065500 | 23550 | 23550 | 23550 | 23450 | 1055 |
| 576 | 20230803 | 091400 | 849267150 | 23500 | 23550 | 23600 | 23500 | 4532 |
| 577 | 20230803 | 091300 | 742575900 | 23600 | 23500 | 23600 | 23450 | 1950 |
| 578 | 20230803 | 091200 | 696658450 | 23500 | 23450 | 23500 | 23400 | 2464 |
| 579 | 20230803 | 091100 | 638821800 | 23400 | 23350 | 23400 | 23300 | 1135 |
| 580 | 20230803 | 091000 | 612338850 | 23300 | 23400 | 23400 | 23300 | 446 |
| 581 | 20230803 | 090900 | 601933800 | 23300 | 23300 | 23300 | 23200 | 1526 |
| 582 | 20230803 | 090800 | 566449200 | 23400 | 23450 | 23500 | 23300 | 1325 |
| 583 | 20230803 | 090700 | 535451050 | 23500 | 23400 | 23500 | 23400 | 543 |
| 584 | 20230803 | 090600 | 522722450 | 23400 | 23550 | 23600 | 23400 | 3015 |
| 585 | 20230803 | 090500 | 451713550 | 23550 | 23350 | 23550 | 23350 | 4471 |
| 586 | 20230803 | 090400 | 346830650 | 23300 | 23450 | 23450 | 23300 | 1749 |
| 587 | 20230803 | 090300 | 305956250 | 23400 | 23150 | 23400 | 23150 | 3712 |
| 588 | 20230803 | 090200 | 219482900 | 23100 | 22900 | 23100 | 22900 | 2917 |
| 589 | 20230803 | 090100 | 152486200 | 22850 | 23000 | 23050 | 22850 | 3260 |
| 590 | 20230803 | 090000 | 77747350 | 23050 | 23050 | 23250 | 23050 | 3328 |