32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 3 | 20230807 | 184800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230807 | 184700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230807 | 184600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230807 | 184500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230807 | 184400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230807 | 184300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230807 | 184200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230807 | 184100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230807 | 184000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230807 | 183900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230807 | 183800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230807 | 183700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230807 | 183600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230807 | 183500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230807 | 183400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230807 | 183300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230807 | 183200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230807 | 183100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230807 | 183000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230807 | 182900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230807 | 182800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230807 | 182700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230807 | 182600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230807 | 182500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230807 | 182400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230807 | 182300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230807 | 182200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230807 | 182100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230807 | 182000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230807 | 181900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 33 | 20230807 | 181800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230807 | 181700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230807 | 181600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230807 | 181500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230807 | 181400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230807 | 181300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230807 | 181200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230807 | 181100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230807 | 181000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230807 | 180900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230807 | 180800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230807 | 180700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230807 | 180600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230807 | 180500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230807 | 180400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230807 | 180300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230807 | 180200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230807 | 180100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230807 | 180000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230807 | 175900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230807 | 175800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230807 | 175700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230807 | 175600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230807 | 175500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230807 | 175400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230807 | 175300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230807 | 175200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230807 | 175100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230807 | 175000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230807 | 174900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 63 | 20230807 | 174800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230807 | 174700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230807 | 174600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230807 | 174500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230807 | 174400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230807 | 174300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230807 | 174200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230807 | 174100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230807 | 174000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230807 | 173900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230807 | 173800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230807 | 173700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230807 | 173600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230807 | 173500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230807 | 173400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230807 | 173300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230807 | 173200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230807 | 173100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230807 | 173000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230807 | 172900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230807 | 172800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230807 | 172700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230807 | 172600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230807 | 172500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230807 | 172400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230807 | 172300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230807 | 172200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230807 | 172100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230807 | 172000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230807 | 171900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 93 | 20230807 | 171800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230807 | 171700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230807 | 171600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230807 | 171500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230807 | 171400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230807 | 171300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230807 | 171200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230807 | 171100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230807 | 171000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230807 | 170900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230807 | 170800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230807 | 170700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230807 | 170600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230807 | 170500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230807 | 170400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230807 | 170300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230807 | 170200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230807 | 170100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230807 | 170000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230807 | 165900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230807 | 165800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230807 | 165700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230807 | 165600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230807 | 165500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230807 | 165400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230807 | 165300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230807 | 165200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230807 | 165100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230807 | 165000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230807 | 164900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 123 | 20230807 | 164800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230807 | 164700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230807 | 164600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230807 | 164500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230807 | 164400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230807 | 164300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230807 | 164200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230807 | 164100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230807 | 164000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230807 | 163900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230807 | 163800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230807 | 163700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230807 | 163600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230807 | 163500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230807 | 163400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230807 | 163300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230807 | 163200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230807 | 163100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230807 | 163000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230807 | 162900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230807 | 162800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230807 | 162700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230807 | 162600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230807 | 162500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230807 | 162400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230807 | 162300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230807 | 162200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230807 | 162100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230807 | 162000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230807 | 161900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 153 | 20230807 | 161800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230807 | 161700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230807 | 161600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230807 | 161500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230807 | 161400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230807 | 161300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230807 | 161200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230807 | 161100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230807 | 161000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230807 | 160900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230807 | 160800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230807 | 160700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230807 | 160600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230807 | 160500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230807 | 160400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230807 | 160300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230807 | 160200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230807 | 160100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230807 | 160000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230807 | 155900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230807 | 155800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230807 | 155700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230807 | 155600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230807 | 155500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230807 | 155400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230807 | 155300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230807 | 155200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230807 | 155100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230807 | 155000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230807 | 154900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 183 | 20230807 | 154800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230807 | 154700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230807 | 154600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230807 | 154500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230807 | 154400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230807 | 154300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230807 | 154200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230807 | 154100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230807 | 154000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230807 | 153900 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230807 | 153800 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230807 | 153700 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230807 | 153600 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230807 | 153500 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230807 | 153400 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230807 | 153300 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230807 | 153200 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230807 | 153100 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230807 | 153000 | 15341311400 | 23600 | 23600 | 23600 | 23600 | 16829 |
| 202 | 20230807 | 152900 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230807 | 152800 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230807 | 152700 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230807 | 152600 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230807 | 152500 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230807 | 152400 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230807 | 152300 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230807 | 152200 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230807 | 152100 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230807 | 152000 | 14944147000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230807 | 151900 | 14944147000 | 23600 | 23550 | 23600 | 23500 | 1046 |
| 213 | 20230807 | 151800 | 14919509900 | 23550 | 23600 | 23600 | 23500 | 4064 |
| 214 | 20230807 | 151700 | 14823925600 | 23550 | 23600 | 23600 | 23550 | 1975 |
| 215 | 20230807 | 151600 | 14777382600 | 23600 | 23650 | 23650 | 23600 | 661 |
| 216 | 20230807 | 151500 | 14761780550 | 23600 | 23650 | 23650 | 23550 | 1262 |
| 217 | 20230807 | 151400 | 14732021950 | 23600 | 23650 | 23650 | 23600 | 1524 |
| 218 | 20230807 | 151300 | 14696050900 | 23650 | 23700 | 23700 | 23550 | 1071 |
| 219 | 20230807 | 151200 | 14670771300 | 23550 | 23600 | 23700 | 23550 | 830 |
| 220 | 20230807 | 151100 | 14651196950 | 23650 | 23650 | 23700 | 23600 | 1624 |
| 221 | 20230807 | 151000 | 14612829400 | 23600 | 23650 | 23650 | 23600 | 1020 |
| 222 | 20230807 | 150900 | 14588731400 | 23600 | 23700 | 23700 | 23600 | 1770 |
| 223 | 20230807 | 150800 | 14546941950 | 23700 | 23650 | 23700 | 23550 | 1146 |
| 224 | 20230807 | 150700 | 14519898700 | 23650 | 23650 | 23650 | 23600 | 958 |
| 225 | 20230807 | 150600 | 14497271800 | 23650 | 23600 | 23700 | 23600 | 1085 |
| 226 | 20230807 | 150500 | 14471642150 | 23650 | 23600 | 23650 | 23600 | 782 |
| 227 | 20230807 | 150400 | 14453182950 | 23700 | 23650 | 23700 | 23600 | 1016 |
| 228 | 20230807 | 150300 | 14429164700 | 23650 | 23700 | 23700 | 23650 | 912 |
| 229 | 20230807 | 150200 | 14407592300 | 23700 | 23650 | 23700 | 23650 | 814 |
| 230 | 20230807 | 150100 | 14388330050 | 23700 | 23700 | 23700 | 23650 | 919 |
| 231 | 20230807 | 150000 | 14366593300 | 23700 | 23650 | 23750 | 23650 | 1452 |
| 232 | 20230807 | 145900 | 14332212300 | 23650 | 23700 | 23750 | 23650 | 1186 |
| 233 | 20230807 | 145800 | 14304116350 | 23700 | 23700 | 23750 | 23650 | 1088 |
| 234 | 20230807 | 145700 | 14278334250 | 23700 | 23700 | 23750 | 23700 | 922 |
| 235 | 20230807 | 145600 | 14256481850 | 23700 | 23700 | 23750 | 23700 | 940 |
| 236 | 20230807 | 145500 | 14234198300 | 23750 | 23750 | 23750 | 23700 | 925 |
| 237 | 20230807 | 145400 | 14212269400 | 23750 | 23750 | 23750 | 23650 | 1164 |
| 238 | 20230807 | 145300 | 14184695000 | 23800 | 23700 | 23800 | 23650 | 1151 |
| 239 | 20230807 | 145200 | 14157449800 | 23700 | 23700 | 23750 | 23650 | 922 |
| 240 | 20230807 | 145100 | 14135636150 | 23700 | 23700 | 23750 | 23650 | 769 |
| 241 | 20230807 | 145000 | 14117425500 | 23750 | 23750 | 23750 | 23650 | 1247 |
| 242 | 20230807 | 144900 | 14087896750 | 23700 | 23700 | 23800 | 23700 | 1161 |
| 243 | 20230807 | 144800 | 14060360700 | 23650 | 23700 | 23750 | 23650 | 585 |
| 244 | 20230807 | 144700 | 14046495850 | 23700 | 23750 | 23750 | 23650 | 905 |
| 245 | 20230807 | 144600 | 14025053550 | 23700 | 23700 | 23750 | 23650 | 1804 |
| 246 | 20230807 | 144500 | 13982290300 | 23650 | 23700 | 23750 | 23650 | 1031 |
| 247 | 20230807 | 144400 | 13957887550 | 23700 | 23650 | 23750 | 23650 | 1317 |
| 248 | 20230807 | 144300 | 13926718750 | 23650 | 23700 | 23700 | 23650 | 833 |
| 249 | 20230807 | 144200 | 13907015300 | 23650 | 23700 | 23750 | 23600 | 1138 |
| 250 | 20230807 | 144100 | 13880110100 | 23750 | 23650 | 23750 | 23650 | 966 |
| 251 | 20230807 | 144000 | 13857256000 | 23700 | 23700 | 23700 | 23650 | 622 |
| 252 | 20230807 | 143900 | 13842540700 | 23750 | 23650 | 23750 | 23600 | 1764 |
| 253 | 20230807 | 143800 | 13800836550 | 23700 | 23650 | 23750 | 23650 | 924 |
| 254 | 20230807 | 143700 | 13778965800 | 23650 | 23800 | 23800 | 23650 | 1328 |
| 255 | 20230807 | 143600 | 13747519800 | 23750 | 23800 | 23800 | 23700 | 822 |
| 256 | 20230807 | 143500 | 13728004850 | 23750 | 23800 | 23800 | 23750 | 1580 |
| 257 | 20230807 | 143400 | 13690428650 | 23750 | 23800 | 23850 | 23750 | 2050 |
| 258 | 20230807 | 143300 | 13641686800 | 23800 | 23750 | 23800 | 23750 | 714 |
| 259 | 20230807 | 143200 | 13624724700 | 23800 | 23750 | 23800 | 23750 | 685 |
| 260 | 20230807 | 143100 | 13608453800 | 23750 | 23750 | 23800 | 23750 | 1207 |
| 261 | 20230807 | 143000 | 13579774200 | 23750 | 23800 | 23800 | 23750 | 789 |
| 262 | 20230807 | 142900 | 13561027750 | 23750 | 23750 | 23750 | 23700 | 1152 |
| 263 | 20230807 | 142800 | 13533697900 | 23750 | 23700 | 23800 | 23700 | 1305 |
| 264 | 20230807 | 142700 | 13502758600 | 23700 | 23650 | 23750 | 23650 | 1195 |
| 265 | 20230807 | 142600 | 13474458550 | 23700 | 23650 | 23750 | 23650 | 1059 |
| 266 | 20230807 | 142500 | 13449389750 | 23700 | 23700 | 23750 | 23700 | 1053 |
| 267 | 20230807 | 142400 | 13424418900 | 23700 | 23700 | 23750 | 23650 | 603 |
| 268 | 20230807 | 142300 | 13410125800 | 23700 | 23700 | 23800 | 23700 | 1786 |
| 269 | 20230807 | 142200 | 13367785150 | 23750 | 23800 | 23800 | 23700 | 1720 |
| 270 | 20230807 | 142100 | 13326950350 | 23750 | 23650 | 23800 | 23650 | 1482 |
| 271 | 20230807 | 142000 | 13291802000 | 23650 | 23650 | 23700 | 23650 | 995 |
| 272 | 20230807 | 141900 | 13268268900 | 23650 | 23600 | 23700 | 23600 | 896 |
| 273 | 20230807 | 141800 | 13247102800 | 23650 | 23600 | 23650 | 23600 | 1312 |
| 274 | 20230807 | 141700 | 13216123950 | 23600 | 23600 | 23650 | 23600 | 718 |
| 275 | 20230807 | 141600 | 13199174650 | 23650 | 23600 | 23650 | 23550 | 1156 |
| 276 | 20230807 | 141500 | 13171877850 | 23650 | 23650 | 23650 | 23600 | 592 |
| 277 | 20230807 | 141400 | 13157904400 | 23650 | 23600 | 23650 | 23600 | 634 |
| 278 | 20230807 | 141300 | 13142936800 | 23600 | 23650 | 23700 | 23600 | 1632 |
| 279 | 20230807 | 141200 | 13104389650 | 23700 | 23600 | 23700 | 23600 | 1380 |
| 280 | 20230807 | 141100 | 13071808950 | 23650 | 23600 | 23650 | 23600 | 840 |
| 281 | 20230807 | 141000 | 13051982850 | 23600 | 23600 | 23700 | 23550 | 1157 |
| 282 | 20230807 | 140900 | 13024650600 | 23600 | 23650 | 23650 | 23600 | 939 |
| 283 | 20230807 | 140800 | 13002487400 | 23600 | 23650 | 23700 | 23600 | 1307 |
| 284 | 20230807 | 140700 | 12971606150 | 23700 | 23650 | 23750 | 23650 | 459 |
| 285 | 20230807 | 140600 | 12960733050 | 23650 | 23650 | 23700 | 23650 | 901 |
| 286 | 20230807 | 140500 | 12939422800 | 23650 | 23600 | 23650 | 23550 | 1336 |
| 287 | 20230807 | 140400 | 12907885450 | 23650 | 23650 | 23700 | 23600 | 715 |
| 288 | 20230807 | 140300 | 12890974900 | 23650 | 23700 | 23700 | 23650 | 2027 |
| 289 | 20230807 | 140200 | 12843024850 | 23750 | 23650 | 23800 | 23650 | 3761 |
| 290 | 20230807 | 140100 | 12753766300 | 23700 | 23700 | 23750 | 23650 | 652 |
| 291 | 20230807 | 140000 | 12738331550 | 23650 | 23550 | 23700 | 23550 | 1642 |
| 292 | 20230807 | 135900 | 12699516450 | 23600 | 23600 | 23650 | 23550 | 4934 |
| 293 | 20230807 | 135800 | 12583217400 | 23600 | 23600 | 23650 | 23550 | 4672 |
| 294 | 20230807 | 135700 | 12472941300 | 23650 | 23650 | 23650 | 23600 | 1213 |
| 295 | 20230807 | 135600 | 12444311000 | 23650 | 23650 | 23650 | 23550 | 1001 |
| 296 | 20230807 | 135500 | 12420683200 | 23600 | 23600 | 23650 | 23600 | 860 |
| 297 | 20230807 | 135400 | 12400383300 | 23600 | 23600 | 23650 | 23600 | 672 |
| 298 | 20230807 | 135300 | 12384522700 | 23600 | 23650 | 23650 | 23600 | 1419 |
| 299 | 20230807 | 135200 | 12351032750 | 23650 | 23600 | 23650 | 23550 | 2055 |
| 300 | 20230807 | 135100 | 12302550250 | 23600 | 23650 | 23650 | 23600 | 804 |
| 301 | 20230807 | 135000 | 12283571100 | 23650 | 23650 | 23700 | 23600 | 3358 |
| 302 | 20230807 | 134900 | 12204251800 | 23650 | 23750 | 23750 | 23650 | 1400 |
| 303 | 20230807 | 134800 | 12171112250 | 23800 | 23700 | 23800 | 23650 | 1248 |
| 304 | 20230807 | 134700 | 12141561250 | 23700 | 23750 | 23750 | 23650 | 433 |
| 305 | 20230807 | 134600 | 12131310300 | 23700 | 23750 | 23800 | 23700 | 997 |
| 306 | 20230807 | 134500 | 12107665150 | 23700 | 23650 | 23800 | 23650 | 2166 |
| 307 | 20230807 | 134400 | 12056255250 | 23700 | 23700 | 23750 | 23650 | 866 |
| 308 | 20230807 | 134300 | 12035739400 | 23700 | 23750 | 23750 | 23700 | 367 |
| 309 | 20230807 | 134200 | 12027040850 | 23750 | 23700 | 23750 | 23700 | 852 |
| 310 | 20230807 | 134100 | 12006843200 | 23700 | 23700 | 23700 | 23650 | 1020 |
| 311 | 20230807 | 134000 | 11982698000 | 23650 | 23650 | 23700 | 23650 | 589 |
| 312 | 20230807 | 133900 | 11968763050 | 23700 | 23650 | 23700 | 23650 | 494 |
| 313 | 20230807 | 133800 | 11957078200 | 23650 | 23650 | 23700 | 23600 | 1359 |
| 314 | 20230807 | 133700 | 11924937550 | 23600 | 23650 | 23650 | 23450 | 10798 |
| 315 | 20230807 | 133600 | 11670919250 | 23650 | 23600 | 23650 | 23600 | 1431 |
| 316 | 20230807 | 133500 | 11637146550 | 23650 | 23650 | 23650 | 23600 | 418 |
| 317 | 20230807 | 133400 | 11627278450 | 23600 | 23600 | 23650 | 23600 | 1073 |
| 318 | 20230807 | 133300 | 11601954200 | 23600 | 23600 | 23700 | 23550 | 6033 |
| 319 | 20230807 | 133200 | 11459709850 | 23650 | 23650 | 23700 | 23600 | 516 |
| 320 | 20230807 | 133100 | 11447510400 | 23700 | 23650 | 23700 | 23650 | 344 |
| 321 | 20230807 | 133000 | 11439372900 | 23650 | 23650 | 23700 | 23650 | 727 |
| 322 | 20230807 | 132900 | 11422177850 | 23700 | 23700 | 23750 | 23700 | 1070 |
| 323 | 20230807 | 132800 | 11396817500 | 23750 | 23700 | 23800 | 23700 | 425 |
| 324 | 20230807 | 132700 | 11386741600 | 23700 | 23700 | 23800 | 23700 | 600 |
| 325 | 20230807 | 132600 | 11372511400 | 23750 | 23750 | 23800 | 23700 | 1489 |
| 326 | 20230807 | 132500 | 11337154000 | 23750 | 23750 | 23800 | 23750 | 854 |
| 327 | 20230807 | 132400 | 11316855050 | 23800 | 23750 | 23800 | 23750 | 197 |
| 328 | 20230807 | 132300 | 11312174950 | 23750 | 23800 | 23800 | 23750 | 807 |
| 329 | 20230807 | 132200 | 11293003700 | 23750 | 23800 | 23850 | 23750 | 673 |
| 330 | 20230807 | 132100 | 11277008900 | 23800 | 23800 | 23800 | 23750 | 644 |
| 331 | 20230807 | 132000 | 11261700650 | 23800 | 23750 | 23800 | 23750 | 989 |
| 332 | 20230807 | 131900 | 11238187650 | 23750 | 23800 | 23800 | 23750 | 251 |
| 333 | 20230807 | 131800 | 11232224900 | 23800 | 23750 | 23800 | 23750 | 261 |
| 334 | 20230807 | 131700 | 11226019350 | 23750 | 23750 | 23800 | 23750 | 329 |
| 335 | 20230807 | 131600 | 11218198200 | 23800 | 23700 | 23800 | 23700 | 812 |
| 336 | 20230807 | 131500 | 11198913500 | 23700 | 23700 | 23750 | 23700 | 549 |
| 337 | 20230807 | 131400 | 11185896700 | 23700 | 23700 | 23700 | 23650 | 974 |
| 338 | 20230807 | 131300 | 11162826900 | 23700 | 23700 | 23700 | 23650 | 512 |
| 339 | 20230807 | 131200 | 11150713100 | 23650 | 23650 | 23700 | 23650 | 188 |
| 340 | 20230807 | 131100 | 11146266450 | 23650 | 23650 | 23700 | 23650 | 371 |
| 341 | 20230807 | 131000 | 11137483950 | 23650 | 23650 | 23700 | 23650 | 1126 |
| 342 | 20230807 | 130900 | 11110852250 | 23700 | 23700 | 23750 | 23700 | 1682 |
| 343 | 20230807 | 130800 | 11070988650 | 23700 | 23650 | 23750 | 23650 | 668 |
| 344 | 20230807 | 130700 | 11055161350 | 23650 | 23600 | 23700 | 23600 | 429 |
| 345 | 20230807 | 130600 | 11045012800 | 23650 | 23600 | 23700 | 23550 | 5084 |
| 346 | 20230807 | 130500 | 10924837200 | 23550 | 23600 | 23600 | 23550 | 952 |
| 347 | 20230807 | 130400 | 10902384400 | 23650 | 23600 | 23650 | 23550 | 1297 |
| 348 | 20230807 | 130300 | 10871799500 | 23600 | 23600 | 23650 | 23600 | 1493 |
| 349 | 20230807 | 130200 | 10836564600 | 23600 | 23650 | 23700 | 23600 | 6642 |
| 350 | 20230807 | 130100 | 10679587300 | 23650 | 23700 | 23700 | 23650 | 316 |
| 351 | 20230807 | 130000 | 10672104550 | 23700 | 23700 | 23700 | 23650 | 3062 |
| 352 | 20230807 | 125900 | 10599564200 | 23700 | 23700 | 23750 | 23700 | 480 |
| 353 | 20230807 | 125800 | 10588186000 | 23750 | 23700 | 23750 | 23700 | 668 |
| 354 | 20230807 | 125700 | 10572340750 | 23700 | 23800 | 23800 | 23700 | 429 |
| 355 | 20230807 | 125600 | 10562156950 | 23800 | 23750 | 23800 | 23700 | 217 |
| 356 | 20230807 | 125500 | 10557006700 | 23750 | 23750 | 23750 | 23700 | 240 |
| 357 | 20230807 | 125400 | 10551311950 | 23750 | 23700 | 23750 | 23700 | 512 |
| 358 | 20230807 | 125300 | 10539173500 | 23700 | 23700 | 23750 | 23700 | 180 |
| 359 | 20230807 | 125200 | 10534907050 | 23700 | 23700 | 23750 | 23700 | 454 |
| 360 | 20230807 | 125100 | 10524146350 | 23700 | 23750 | 23800 | 23700 | 298 |
| 361 | 20230807 | 125000 | 10517069000 | 23750 | 23800 | 23800 | 23750 | 145 |
| 362 | 20230807 | 124900 | 10513624400 | 23800 | 23750 | 23800 | 23750 | 392 |
| 363 | 20230807 | 124800 | 10504313900 | 23750 | 23800 | 23800 | 23750 | 220 |
| 364 | 20230807 | 124700 | 10499087400 | 23800 | 23700 | 23800 | 23700 | 367 |
| 365 | 20230807 | 124600 | 10490382050 | 23700 | 23750 | 23750 | 23700 | 297 |
| 366 | 20230807 | 124500 | 10483335950 | 23700 | 23700 | 23750 | 23700 | 76 |
| 367 | 20230807 | 124400 | 10481533450 | 23700 | 23700 | 23750 | 23650 | 737 |
| 368 | 20230807 | 124300 | 10464061700 | 23700 | 23750 | 23750 | 23650 | 597 |
| 369 | 20230807 | 124200 | 10449916150 | 23700 | 23700 | 23750 | 23700 | 1090 |
| 370 | 20230807 | 124100 | 10424082700 | 23700 | 23700 | 23750 | 23700 | 718 |
| 371 | 20230807 | 124000 | 10407059100 | 23700 | 23750 | 23750 | 23700 | 44 |
| 372 | 20230807 | 123900 | 10406015550 | 23700 | 23700 | 23700 | 23650 | 574 |
| 373 | 20230807 | 123800 | 10392414200 | 23700 | 23700 | 23750 | 23700 | 378 |
| 374 | 20230807 | 123700 | 10383455200 | 23700 | 23700 | 23750 | 23700 | 119 |
| 375 | 20230807 | 123600 | 10380632650 | 23750 | 23700 | 23750 | 23700 | 324 |
| 376 | 20230807 | 123500 | 10372953400 | 23700 | 23700 | 23750 | 23700 | 67 |
| 377 | 20230807 | 123400 | 10371364550 | 23700 | 23700 | 23750 | 23700 | 210 |
| 378 | 20230807 | 123300 | 10366385900 | 23700 | 23700 | 23750 | 23700 | 331 |
| 379 | 20230807 | 123200 | 10358539250 | 23750 | 23750 | 23750 | 23700 | 3859 |
| 380 | 20230807 | 123100 | 10267079000 | 23750 | 23750 | 23750 | 23700 | 625 |
| 381 | 20230807 | 123000 | 10252255550 | 23750 | 23750 | 23750 | 23700 | 431 |
| 382 | 20230807 | 122900 | 10242035700 | 23750 | 23700 | 23750 | 23700 | 384 |
| 383 | 20230807 | 122800 | 10232931000 | 23750 | 23700 | 23750 | 23700 | 393 |
| 384 | 20230807 | 122700 | 10223611850 | 23750 | 23800 | 23800 | 23700 | 610 |
| 385 | 20230807 | 122600 | 10209120450 | 23800 | 23750 | 23800 | 23700 | 1679 |
| 386 | 20230807 | 122500 | 10169305100 | 23800 | 23750 | 23800 | 23750 | 239 |
| 387 | 20230807 | 122400 | 10163628750 | 23750 | 23750 | 23800 | 23750 | 1653 |
| 388 | 20230807 | 122300 | 10124367450 | 23750 | 23750 | 23800 | 23750 | 429 |
| 389 | 20230807 | 122200 | 10114178300 | 23750 | 23750 | 23800 | 23750 | 267 |
| 390 | 20230807 | 122100 | 10107835850 | 23750 | 23800 | 23800 | 23750 | 249 |
| 391 | 20230807 | 122000 | 10101919800 | 23800 | 23800 | 23850 | 23750 | 493 |
| 392 | 20230807 | 121900 | 10090206600 | 23800 | 23750 | 23850 | 23750 | 673 |
| 393 | 20230807 | 121800 | 10074190150 | 23800 | 23800 | 23850 | 23750 | 618 |
| 394 | 20230807 | 121700 | 10059492600 | 23750 | 23750 | 23800 | 23750 | 205 |
| 395 | 20230807 | 121600 | 10054618650 | 23800 | 23850 | 23850 | 23750 | 872 |
| 396 | 20230807 | 121500 | 10033867000 | 23800 | 23850 | 23900 | 23800 | 297 |
| 397 | 20230807 | 121400 | 10026796150 | 23850 | 23800 | 24000 | 23750 | 2432 |
| 398 | 20230807 | 121300 | 9968749700 | 23800 | 23750 | 23800 | 23750 | 2117 |
| 399 | 20230807 | 121200 | 9918464800 | 23750 | 23800 | 23800 | 23750 | 473 |
| 400 | 20230807 | 121100 | 9907220500 | 23850 | 23850 | 23850 | 23800 | 243 |
| 401 | 20230807 | 121000 | 9901435950 | 23800 | 23850 | 23850 | 23750 | 539 |
| 402 | 20230807 | 120900 | 9888605850 | 23850 | 23850 | 23850 | 23800 | 151 |
| 403 | 20230807 | 120800 | 9885008100 | 23800 | 23850 | 23850 | 23800 | 154 |
| 404 | 20230807 | 120700 | 9881336650 | 23800 | 23800 | 23850 | 23800 | 2043 |
| 405 | 20230807 | 120600 | 9832708800 | 23800 | 23800 | 23850 | 23800 | 169 |
| 406 | 20230807 | 120500 | 9828682300 | 23800 | 23900 | 23900 | 23800 | 1452 |
| 407 | 20230807 | 120400 | 9794016200 | 23900 | 23950 | 23950 | 23900 | 122 |
| 408 | 20230807 | 120300 | 9791098800 | 23900 | 23900 | 23950 | 23900 | 155 |
| 409 | 20230807 | 120200 | 9787387750 | 23900 | 23950 | 23950 | 23900 | 465 |
| 410 | 20230807 | 120100 | 9776273800 | 23900 | 23950 | 23950 | 23900 | 53 |
| 411 | 20230807 | 120000 | 9775005850 | 23900 | 23900 | 23950 | 23900 | 127 |
| 412 | 20230807 | 115900 | 9771968650 | 23950 | 23950 | 23950 | 23900 | 356 |
| 413 | 20230807 | 115800 | 9763456200 | 23900 | 23950 | 23950 | 23900 | 38 |
| 414 | 20230807 | 115700 | 9762547200 | 23900 | 23900 | 23900 | 23850 | 605 |
| 415 | 20230807 | 115600 | 9748103950 | 23900 | 23850 | 23900 | 23850 | 59 |
| 416 | 20230807 | 115500 | 9746696350 | 23900 | 23850 | 23900 | 23850 | 84 |
| 417 | 20230807 | 115400 | 9744691250 | 23900 | 23900 | 23900 | 23850 | 455 |
| 418 | 20230807 | 115300 | 9733831800 | 23900 | 23850 | 23900 | 23850 | 40 |
| 419 | 20230807 | 115200 | 9732876150 | 23850 | 23800 | 23850 | 23800 | 510 |
| 420 | 20230807 | 115100 | 9720725400 | 23800 | 23800 | 23850 | 23800 | 687 |
| 421 | 20230807 | 115000 | 9704374200 | 23850 | 23800 | 23850 | 23800 | 2045 |
| 422 | 20230807 | 114900 | 9655701000 | 23800 | 23800 | 23850 | 23800 | 887 |
| 423 | 20230807 | 114800 | 9634589450 | 23850 | 23850 | 23900 | 23850 | 2343 |
| 424 | 20230807 | 114700 | 9578708000 | 23850 | 23850 | 23900 | 23850 | 75 |
| 425 | 20230807 | 114600 | 9576917900 | 23900 | 23850 | 23950 | 23850 | 1236 |
| 426 | 20230807 | 114500 | 9547377400 | 23850 | 23850 | 23900 | 23850 | 87 |
| 427 | 20230807 | 114400 | 9545302250 | 23850 | 23800 | 23900 | 23800 | 1686 |
| 428 | 20230807 | 114300 | 9505166400 | 23800 | 23850 | 23900 | 23800 | 569 |
| 429 | 20230807 | 114200 | 9491602850 | 23850 | 23800 | 23900 | 23800 | 79 |
| 430 | 20230807 | 114100 | 9489718600 | 23800 | 23850 | 23900 | 23800 | 296 |
| 431 | 20230807 | 114000 | 9482659650 | 23850 | 23850 | 23900 | 23850 | 162 |
| 432 | 20230807 | 113900 | 9478793750 | 23850 | 23900 | 23900 | 23850 | 56 |
| 433 | 20230807 | 113800 | 9477457700 | 23850 | 23900 | 23900 | 23850 | 446 |
| 434 | 20230807 | 113700 | 9466819300 | 23900 | 23850 | 23900 | 23850 | 186 |
| 435 | 20230807 | 113600 | 9462382250 | 23850 | 23950 | 23950 | 23850 | 132 |
| 436 | 20230807 | 113500 | 9459228850 | 23950 | 23900 | 23950 | 23900 | 86 |
| 437 | 20230807 | 113400 | 9457172750 | 23950 | 23900 | 23950 | 23900 | 24 |
| 438 | 20230807 | 113300 | 9456598500 | 23950 | 23850 | 23950 | 23850 | 371 |
| 439 | 20230807 | 113200 | 9447732500 | 23950 | 23950 | 23950 | 23950 | 11 |
| 440 | 20230807 | 113100 | 9447469050 | 23850 | 23900 | 24000 | 23850 | 1916 |
| 441 | 20230807 | 113000 | 9401709650 | 23900 | 24000 | 24000 | 23900 | 1065 |
| 442 | 20230807 | 112900 | 9376217300 | 24000 | 23850 | 24000 | 23850 | 1238 |
| 443 | 20230807 | 112800 | 9346608500 | 23900 | 23800 | 23900 | 23800 | 758 |
| 444 | 20230807 | 112700 | 9328529850 | 23800 | 23750 | 23850 | 23750 | 3523 |
| 445 | 20230807 | 112600 | 9244765200 | 23750 | 23800 | 23800 | 23750 | 1782 |
| 446 | 20230807 | 112500 | 9202430000 | 23750 | 23800 | 23850 | 23750 | 440 |
| 447 | 20230807 | 112400 | 9191959950 | 23800 | 23850 | 23850 | 23800 | 160 |
| 448 | 20230807 | 112300 | 9188151150 | 23850 | 23800 | 23850 | 23750 | 2106 |
| 449 | 20230807 | 112200 | 9138057000 | 23800 | 23850 | 23850 | 23800 | 2323 |
| 450 | 20230807 | 112100 | 9082767750 | 23850 | 23850 | 23900 | 23800 | 122 |
| 451 | 20230807 | 112000 | 9079860650 | 23850 | 23900 | 23900 | 23800 | 405 |
| 452 | 20230807 | 111900 | 9070215350 | 23900 | 23850 | 23900 | 23800 | 979 |
| 453 | 20230807 | 111800 | 9046878250 | 23800 | 23850 | 23850 | 23800 | 1230 |
| 454 | 20230807 | 111700 | 9017570950 | 23800 | 23900 | 23900 | 23800 | 3079 |
| 455 | 20230807 | 111600 | 8944157950 | 23900 | 23900 | 23950 | 23850 | 2662 |
| 456 | 20230807 | 111500 | 8880613150 | 23900 | 23900 | 23900 | 23850 | 756 |
| 457 | 20230807 | 111400 | 8862545800 | 23900 | 23900 | 23950 | 23900 | 838 |
| 458 | 20230807 | 111300 | 8842496700 | 23950 | 23950 | 24000 | 23900 | 3026 |
| 459 | 20230807 | 111200 | 8769943450 | 23900 | 23950 | 23950 | 23900 | 2162 |
| 460 | 20230807 | 111100 | 8718269950 | 23950 | 23950 | 23950 | 23900 | 437 |
| 461 | 20230807 | 111000 | 8707807150 | 23950 | 23900 | 23950 | 23850 | 913 |
| 462 | 20230807 | 110900 | 8686014800 | 23850 | 23900 | 23900 | 23850 | 924 |
| 463 | 20230807 | 110800 | 8663945600 | 23850 | 23850 | 23950 | 23850 | 5543 |
| 464 | 20230807 | 110700 | 8531597500 | 23850 | 23900 | 23900 | 23850 | 1772 |
| 465 | 20230807 | 110600 | 8489267050 | 23900 | 23900 | 23900 | 23850 | 1010 |
| 466 | 20230807 | 110500 | 8465165900 | 23900 | 23900 | 23900 | 23850 | 2895 |
| 467 | 20230807 | 110400 | 8395979650 | 23900 | 23900 | 23950 | 23900 | 1182 |
| 468 | 20230807 | 110300 | 8367724850 | 23900 | 23950 | 24000 | 23900 | 1481 |
| 469 | 20230807 | 110200 | 8332280200 | 23950 | 23950 | 23950 | 23850 | 3195 |
| 470 | 20230807 | 110100 | 8255891100 | 23900 | 23950 | 24000 | 23900 | 635 |
| 471 | 20230807 | 110000 | 8240686200 | 24000 | 23950 | 24000 | 23900 | 854 |
| 472 | 20230807 | 105900 | 8220247100 | 24000 | 23950 | 24000 | 23950 | 471 |
| 473 | 20230807 | 105800 | 8208964150 | 23950 | 23950 | 24000 | 23900 | 468 |
| 474 | 20230807 | 105700 | 8197755400 | 23900 | 23950 | 23950 | 23850 | 5100 |
| 475 | 20230807 | 105600 | 8075921600 | 23950 | 24000 | 24000 | 23900 | 1002 |
| 476 | 20230807 | 105500 | 8051919200 | 23950 | 23950 | 24000 | 23950 | 481 |
| 477 | 20230807 | 105400 | 8040392750 | 23950 | 24050 | 24050 | 23950 | 2617 |
| 478 | 20230807 | 105300 | 7977592500 | 24050 | 24000 | 24100 | 24000 | 478 |
| 479 | 20230807 | 105200 | 7966094900 | 24050 | 24050 | 24050 | 24000 | 1120 |
| 480 | 20230807 | 105100 | 7939161200 | 24050 | 24100 | 24150 | 24050 | 665 |
| 481 | 20230807 | 105000 | 7923136250 | 24100 | 24150 | 24200 | 24100 | 186 |
| 482 | 20230807 | 104900 | 7918645400 | 24150 | 24150 | 24200 | 24150 | 745 |
| 483 | 20230807 | 104800 | 7900648650 | 24100 | 24150 | 24150 | 24100 | 613 |
| 484 | 20230807 | 104700 | 7885853250 | 24200 | 24150 | 24200 | 24100 | 140 |
| 485 | 20230807 | 104600 | 7882474650 | 24150 | 24050 | 24150 | 24000 | 1123 |
| 486 | 20230807 | 104500 | 7855443050 | 24050 | 24000 | 24050 | 24000 | 171 |
| 487 | 20230807 | 104400 | 7851337850 | 24050 | 24050 | 24050 | 24000 | 815 |
| 488 | 20230807 | 104300 | 7831777200 | 24000 | 24050 | 24050 | 24000 | 411 |
| 489 | 20230807 | 104200 | 7821912700 | 24050 | 24050 | 24050 | 24000 | 785 |
| 490 | 20230807 | 104100 | 7803068100 | 24000 | 24050 | 24050 | 24000 | 114 |
| 491 | 20230807 | 104000 | 7800332000 | 24050 | 24000 | 24050 | 24000 | 200 |
| 492 | 20230807 | 103900 | 7795531050 | 24000 | 24150 | 24200 | 24000 | 3770 |
| 493 | 20230807 | 103800 | 7704595250 | 24150 | 24000 | 24200 | 24000 | 928 |
| 494 | 20230807 | 103700 | 7682260200 | 24000 | 23950 | 24050 | 23950 | 795 |
| 495 | 20230807 | 103600 | 7663188300 | 23950 | 23950 | 24000 | 23950 | 123 |
| 496 | 20230807 | 103500 | 7660240800 | 23950 | 24000 | 24000 | 23950 | 502 |
| 497 | 20230807 | 103400 | 7648212050 | 24000 | 23950 | 24000 | 23950 | 312 |
| 498 | 20230807 | 103300 | 7640737750 | 23950 | 23950 | 24050 | 23950 | 1349 |
| 499 | 20230807 | 103200 | 7608402200 | 23950 | 24000 | 24000 | 23950 | 1384 |
| 500 | 20230807 | 103100 | 7575230750 | 23950 | 24000 | 24050 | 23950 | 2099 |
| 501 | 20230807 | 103000 | 7524860150 | 24000 | 24000 | 24050 | 23950 | 2701 |
| 502 | 20230807 | 102900 | 7460043250 | 24000 | 24050 | 24050 | 24000 | 1548 |
| 503 | 20230807 | 102800 | 7422887050 | 24000 | 24100 | 24100 | 24000 | 5025 |
| 504 | 20230807 | 102700 | 7301901100 | 24100 | 24200 | 24200 | 24100 | 2494 |
| 505 | 20230807 | 102600 | 7241681150 | 24200 | 24200 | 24200 | 24150 | 1258 |
| 506 | 20230807 | 102500 | 7211288750 | 24150 | 24150 | 24200 | 24100 | 2156 |
| 507 | 20230807 | 102400 | 7159225650 | 24200 | 24100 | 24200 | 24100 | 1585 |
| 508 | 20230807 | 102300 | 7120960500 | 24100 | 24050 | 24100 | 24050 | 282 |
| 509 | 20230807 | 102200 | 7114173200 | 24050 | 24100 | 24150 | 24050 | 828 |
| 510 | 20230807 | 102100 | 7094219450 | 24100 | 24100 | 24150 | 24050 | 924 |
| 511 | 20230807 | 102000 | 7071952650 | 24100 | 24050 | 24150 | 24050 | 775 |
| 512 | 20230807 | 101900 | 7053274750 | 24050 | 24150 | 24200 | 24050 | 3085 |
| 513 | 20230807 | 101800 | 6978843800 | 24150 | 24200 | 24200 | 24150 | 788 |
| 514 | 20230807 | 101700 | 6959777650 | 24200 | 24300 | 24300 | 24150 | 2734 |
| 515 | 20230807 | 101600 | 6893521750 | 24300 | 24250 | 24300 | 24200 | 3337 |
| 516 | 20230807 | 101500 | 6812525200 | 24250 | 24250 | 24250 | 24150 | 1204 |
| 517 | 20230807 | 101400 | 6783382950 | 24200 | 24100 | 24250 | 24050 | 2737 |
| 518 | 20230807 | 101300 | 6717236000 | 24100 | 24100 | 24100 | 24000 | 1974 |
| 519 | 20230807 | 101200 | 6669746050 | 24100 | 24200 | 24200 | 24050 | 3186 |
| 520 | 20230807 | 101100 | 6592974900 | 24200 | 23900 | 24200 | 23850 | 6452 |
| 521 | 20230807 | 101000 | 6437745200 | 23900 | 24100 | 24100 | 23850 | 18889 |
| 522 | 20230807 | 100900 | 5985277500 | 24100 | 24200 | 24250 | 24050 | 11985 |
| 523 | 20230807 | 100800 | 5695936050 | 24250 | 24350 | 24350 | 24250 | 17541 |
| 524 | 20230807 | 100700 | 5269970350 | 24350 | 24450 | 24450 | 24300 | 9482 |
| 525 | 20230807 | 100600 | 5038943300 | 24400 | 24550 | 24550 | 24400 | 1446 |
| 526 | 20230807 | 100500 | 5003593700 | 24500 | 24550 | 24550 | 24500 | 182 |
| 527 | 20230807 | 100400 | 4999131800 | 24500 | 24600 | 24600 | 24500 | 523 |
| 528 | 20230807 | 100300 | 4986292550 | 24550 | 24450 | 24600 | 24450 | 219 |
| 529 | 20230807 | 100200 | 4980923000 | 24450 | 24400 | 24500 | 24400 | 6406 |
| 530 | 20230807 | 100100 | 4824577550 | 24450 | 24500 | 24500 | 24400 | 5908 |
| 531 | 20230807 | 100000 | 4680320350 | 24500 | 24550 | 24550 | 24500 | 1369 |
| 532 | 20230807 | 095900 | 4646773600 | 24500 | 24500 | 24550 | 24450 | 311 |
| 533 | 20230807 | 095800 | 4639155300 | 24550 | 24600 | 24650 | 24450 | 3419 |
| 534 | 20230807 | 095700 | 4555239400 | 24650 | 24550 | 24650 | 24550 | 807 |
| 535 | 20230807 | 095600 | 4535393250 | 24600 | 24550 | 24600 | 24550 | 1445 |
| 536 | 20230807 | 095500 | 4499905150 | 24550 | 24500 | 24550 | 24450 | 624 |
| 537 | 20230807 | 095400 | 4484607100 | 24500 | 24500 | 24550 | 24450 | 646 |
| 538 | 20230807 | 095300 | 4468779200 | 24500 | 24500 | 24550 | 24450 | 899 |
| 539 | 20230807 | 095200 | 4446748350 | 24500 | 24500 | 24550 | 24500 | 160 |
| 540 | 20230807 | 095100 | 4442826350 | 24500 | 24550 | 24600 | 24400 | 9493 |
| 541 | 20230807 | 095000 | 4210812100 | 24550 | 24550 | 24600 | 24550 | 1224 |
| 542 | 20230807 | 094900 | 4180757450 | 24600 | 24600 | 24600 | 24550 | 574 |
| 543 | 20230807 | 094800 | 4166662450 | 24600 | 24550 | 24600 | 24500 | 5304 |
| 544 | 20230807 | 094700 | 4036446150 | 24500 | 24700 | 24700 | 24500 | 13002 |
| 545 | 20230807 | 094600 | 3716374800 | 24800 | 24750 | 24800 | 24700 | 257 |
| 546 | 20230807 | 094500 | 3710015150 | 24700 | 24850 | 24900 | 24700 | 2417 |
| 547 | 20230807 | 094400 | 3650106250 | 24850 | 24850 | 24850 | 24800 | 141 |
| 548 | 20230807 | 094300 | 3646606600 | 24850 | 24900 | 24950 | 24800 | 5116 |
| 549 | 20230807 | 094200 | 3519274050 | 24950 | 24750 | 24950 | 24750 | 7216 |
| 550 | 20230807 | 094100 | 3339743750 | 24800 | 24750 | 24800 | 24750 | 418 |
| 551 | 20230807 | 094000 | 3329388150 | 24800 | 24800 | 24850 | 24750 | 2229 |
| 552 | 20230807 | 093900 | 3274163150 | 24750 | 24800 | 24850 | 24750 | 800 |
| 553 | 20230807 | 093800 | 3254317250 | 24800 | 25000 | 25000 | 24800 | 6584 |
| 554 | 20230807 | 093700 | 3090263350 | 24950 | 24950 | 25000 | 24900 | 2308 |
| 555 | 20230807 | 093600 | 3032631100 | 24950 | 25000 | 25000 | 24900 | 4444 |
| 556 | 20230807 | 093500 | 2921656100 | 25000 | 24950 | 25000 | 24900 | 3759 |
| 557 | 20230807 | 093400 | 2827827300 | 24950 | 24900 | 24950 | 24900 | 202 |
| 558 | 20230807 | 093300 | 2822795200 | 24950 | 24800 | 24950 | 24700 | 7132 |
| 559 | 20230807 | 093200 | 2645607050 | 24800 | 24800 | 24800 | 24750 | 160 |
| 560 | 20230807 | 093100 | 2641642200 | 24800 | 24800 | 24800 | 24750 | 285 |
| 561 | 20230807 | 093000 | 2634576250 | 24850 | 24750 | 24850 | 24750 | 1488 |
| 562 | 20230807 | 092900 | 2597714050 | 24750 | 24750 | 24800 | 24700 | 873 |
| 563 | 20230807 | 092800 | 2576108450 | 24750 | 24700 | 24750 | 24700 | 1031 |
| 564 | 20230807 | 092700 | 2550592950 | 24750 | 24850 | 24850 | 24750 | 2475 |
| 565 | 20230807 | 092600 | 2489251850 | 24800 | 24850 | 24850 | 24800 | 380 |
| 566 | 20230807 | 092500 | 2479822100 | 24850 | 24750 | 24850 | 24750 | 297 |
| 567 | 20230807 | 092400 | 2472455800 | 24750 | 24750 | 24800 | 24750 | 911 |
| 568 | 20230807 | 092300 | 2449880700 | 24750 | 24850 | 24850 | 24750 | 4089 |
| 569 | 20230807 | 092200 | 2348481000 | 24800 | 24850 | 24850 | 24800 | 948 |
| 570 | 20230807 | 092100 | 2324924100 | 24850 | 24850 | 24900 | 24800 | 1903 |
| 571 | 20230807 | 092000 | 2277639600 | 24950 | 24900 | 24950 | 24850 | 361 |
| 572 | 20230807 | 091900 | 2268651950 | 24900 | 24850 | 24900 | 24850 | 2155 |
| 573 | 20230807 | 091800 | 2215038450 | 24850 | 24800 | 24850 | 24800 | 374 |
| 574 | 20230807 | 091700 | 2205746850 | 24800 | 24850 | 24850 | 24800 | 739 |
| 575 | 20230807 | 091600 | 2187416950 | 24850 | 24800 | 24850 | 24800 | 632 |
| 576 | 20230807 | 091500 | 2171730200 | 24800 | 24750 | 24800 | 24700 | 870 |
| 577 | 20230807 | 091400 | 2150218000 | 24750 | 24900 | 24900 | 24650 | 17738 |
| 578 | 20230807 | 091300 | 1710412200 | 24950 | 25000 | 25000 | 24900 | 3199 |
| 579 | 20230807 | 091200 | 1630715850 | 25000 | 25000 | 25050 | 24900 | 2892 |
| 580 | 20230807 | 091100 | 1558496500 | 25000 | 25050 | 25050 | 25000 | 2715 |
| 581 | 20230807 | 091000 | 1490583000 | 25050 | 25050 | 25150 | 25000 | 7613 |
| 582 | 20230807 | 090900 | 1299623400 | 25050 | 25000 | 25100 | 25000 | 6173 |
| 583 | 20230807 | 090800 | 1145058100 | 25000 | 24900 | 25000 | 24900 | 7519 |
| 584 | 20230807 | 090700 | 957487200 | 24900 | 24900 | 24900 | 24850 | 3960 |
| 585 | 20230807 | 090600 | 858900050 | 24900 | 24800 | 25000 | 24750 | 5086 |
| 586 | 20230807 | 090500 | 732404150 | 24700 | 24500 | 24800 | 24450 | 3237 |
| 587 | 20230807 | 090400 | 652714500 | 24550 | 24600 | 24650 | 24500 | 1177 |
| 588 | 20230807 | 090300 | 623802500 | 24800 | 24550 | 24800 | 24450 | 1271 |
| 589 | 20230807 | 090200 | 592628550 | 24550 | 24500 | 24550 | 24300 | 9909 |
| 590 | 20230807 | 090100 | 350945500 | 24500 | 24750 | 24750 | 24450 | 4753 |
| 591 | 20230807 | 090000 | 234082900 | 24750 | 25000 | 25000 | 24700 | 9311 |