33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 3 | 20230808 | 190600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230808 | 190500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230808 | 190400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230808 | 190300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230808 | 190200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230808 | 190100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230808 | 190000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230808 | 185900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230808 | 185800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230808 | 185700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230808 | 185600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230808 | 185500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230808 | 185400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230808 | 185300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230808 | 185200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230808 | 185100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230808 | 185000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230808 | 184900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230808 | 184800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230808 | 184700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230808 | 184600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230808 | 184500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230808 | 184400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230808 | 184300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230808 | 184200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230808 | 184100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230808 | 184000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230808 | 183900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230808 | 183800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230808 | 183700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 33 | 20230808 | 183600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230808 | 183500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230808 | 183400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230808 | 183300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230808 | 183200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230808 | 183100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230808 | 183000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230808 | 182900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230808 | 182800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230808 | 182700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230808 | 182600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230808 | 182500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230808 | 182400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230808 | 182300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230808 | 182200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230808 | 182100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230808 | 182000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230808 | 181900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230808 | 181800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230808 | 181700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230808 | 181600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230808 | 181500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230808 | 181400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230808 | 181300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230808 | 181200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230808 | 181100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230808 | 181000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230808 | 180900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230808 | 180800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230808 | 180700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 63 | 20230808 | 180600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230808 | 180500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230808 | 180400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230808 | 180300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230808 | 180200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230808 | 180100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230808 | 180000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230808 | 175900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230808 | 175800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230808 | 175700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230808 | 175600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230808 | 175500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230808 | 175400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230808 | 175300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230808 | 175200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230808 | 175100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230808 | 175000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230808 | 174900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230808 | 174800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230808 | 174700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230808 | 174600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230808 | 174500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230808 | 174400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230808 | 174300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230808 | 174200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230808 | 174100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230808 | 174000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230808 | 173900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230808 | 173800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230808 | 173700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 93 | 20230808 | 173600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230808 | 173500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230808 | 173400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230808 | 173300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230808 | 173200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230808 | 173100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230808 | 173000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230808 | 172900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230808 | 172800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230808 | 172700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230808 | 172600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230808 | 172500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230808 | 172400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230808 | 172300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230808 | 172200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230808 | 172100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230808 | 172000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230808 | 171900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230808 | 171800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230808 | 171700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230808 | 171600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230808 | 171500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230808 | 171400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230808 | 171300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230808 | 171200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230808 | 171100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230808 | 171000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230808 | 170900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230808 | 170800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230808 | 170700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 123 | 20230808 | 170600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230808 | 170500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230808 | 170400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230808 | 170300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230808 | 170200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230808 | 170100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230808 | 170000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230808 | 165900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230808 | 165800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230808 | 165700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230808 | 165600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230808 | 165500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230808 | 165400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230808 | 165300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230808 | 165200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230808 | 165100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230808 | 165000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230808 | 164900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230808 | 164800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230808 | 164700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230808 | 164600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230808 | 164500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230808 | 164400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230808 | 164300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230808 | 164200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230808 | 164100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230808 | 164000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230808 | 163900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230808 | 163800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230808 | 163700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 153 | 20230808 | 163600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230808 | 163500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230808 | 163400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230808 | 163300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230808 | 163200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230808 | 163100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230808 | 163000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230808 | 162900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230808 | 162800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230808 | 162700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230808 | 162600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230808 | 162500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230808 | 162400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230808 | 162300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230808 | 162200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230808 | 162100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230808 | 162000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230808 | 161900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230808 | 161800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230808 | 161700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230808 | 161600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230808 | 161500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230808 | 161400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230808 | 161300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230808 | 161200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230808 | 161100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230808 | 161000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230808 | 160900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230808 | 160800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230808 | 160700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 183 | 20230808 | 160600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230808 | 160500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230808 | 160400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230808 | 160300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230808 | 160200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230808 | 160100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230808 | 160000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230808 | 155900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230808 | 155800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230808 | 155700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230808 | 155600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230808 | 155500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230808 | 155400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230808 | 155300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230808 | 155200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230808 | 155100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230808 | 155000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230808 | 154900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230808 | 154800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230808 | 154700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230808 | 154600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230808 | 154500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230808 | 154400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230808 | 154300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230808 | 154200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230808 | 154100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230808 | 154000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230808 | 153900 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230808 | 153800 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230808 | 153700 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 213 | 20230808 | 153600 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230808 | 153500 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230808 | 153400 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230808 | 153300 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230808 | 153200 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230808 | 153100 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230808 | 153000 | 20927930650 | 23600 | 23600 | 23600 | 23600 | 22230 |
| 220 | 20230808 | 152900 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230808 | 152800 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230808 | 152700 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230808 | 152600 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230808 | 152500 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230808 | 152400 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230808 | 152300 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230808 | 152200 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230808 | 152100 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230808 | 152000 | 20403302650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230808 | 151900 | 20403302650 | 23400 | 23550 | 23600 | 23350 | 8228 |
| 231 | 20230808 | 151800 | 20210429900 | 23600 | 23600 | 23650 | 23550 | 2773 |
| 232 | 20230808 | 151700 | 20144959700 | 23600 | 23600 | 23650 | 23500 | 3155 |
| 233 | 20230808 | 151600 | 20070550750 | 23550 | 23750 | 23750 | 23550 | 5263 |
| 234 | 20230808 | 151500 | 19946068350 | 23750 | 23800 | 23800 | 23700 | 2951 |
| 235 | 20230808 | 151400 | 19875975400 | 23800 | 23750 | 23800 | 23700 | 3646 |
| 236 | 20230808 | 151300 | 19789286400 | 23750 | 23650 | 23800 | 23600 | 6663 |
| 237 | 20230808 | 151200 | 19631345950 | 23650 | 23600 | 23650 | 23500 | 4722 |
| 238 | 20230808 | 151100 | 19520073850 | 23600 | 23550 | 23650 | 23500 | 4729 |
| 239 | 20230808 | 151000 | 19408483650 | 23600 | 23500 | 23600 | 23400 | 7209 |
| 240 | 20230808 | 150900 | 19239027750 | 23400 | 23550 | 23550 | 23400 | 6408 |
| 241 | 20230808 | 150800 | 19088806650 | 23550 | 23350 | 23550 | 23100 | 15016 |
| 242 | 20230808 | 150700 | 18738343600 | 23350 | 23800 | 23800 | 23300 | 22808 |
| 243 | 20230808 | 150600 | 18201580800 | 23700 | 23700 | 24050 | 23500 | 28229 |
| 244 | 20230808 | 150500 | 17528810850 | 23550 | 23450 | 23750 | 23400 | 28832 |
| 245 | 20230808 | 150400 | 16848307650 | 23400 | 23250 | 23450 | 23250 | 15312 |
| 246 | 20230808 | 150300 | 16490689450 | 23250 | 23050 | 23300 | 23050 | 10865 |
| 247 | 20230808 | 150200 | 16238815200 | 23100 | 23100 | 23100 | 23050 | 1904 |
| 248 | 20230808 | 150100 | 16194850600 | 23100 | 23150 | 23150 | 23050 | 1190 |
| 249 | 20230808 | 150000 | 16167373400 | 23150 | 23050 | 23150 | 23050 | 1059 |
| 250 | 20230808 | 145900 | 16142877750 | 23050 | 22950 | 23050 | 22900 | 10597 |
| 251 | 20230808 | 145800 | 15900021600 | 22950 | 22950 | 23100 | 22950 | 2823 |
| 252 | 20230808 | 145700 | 15835039700 | 23100 | 23000 | 23100 | 22950 | 3269 |
| 253 | 20230808 | 145600 | 15759781700 | 23050 | 23150 | 23150 | 23000 | 3567 |
| 254 | 20230808 | 145500 | 15677557850 | 23050 | 23200 | 23250 | 23000 | 1968 |
| 255 | 20230808 | 145400 | 15632053550 | 23100 | 23150 | 23300 | 23050 | 6889 |
| 256 | 20230808 | 145300 | 15472197000 | 23150 | 23100 | 23250 | 23000 | 4364 |
| 257 | 20230808 | 145200 | 15371098100 | 23050 | 23000 | 23100 | 22950 | 2592 |
| 258 | 20230808 | 145100 | 15311343700 | 22900 | 23150 | 23200 | 22800 | 11397 |
| 259 | 20230808 | 145000 | 15049090150 | 23200 | 23100 | 23250 | 23100 | 3253 |
| 260 | 20230808 | 144900 | 14973620850 | 23150 | 23200 | 23300 | 23100 | 3979 |
| 261 | 20230808 | 144800 | 14881451100 | 23200 | 23400 | 23450 | 23150 | 15668 |
| 262 | 20230808 | 144700 | 14516193400 | 23400 | 23150 | 23400 | 23150 | 27676 |
| 263 | 20230808 | 144600 | 13872093350 | 23200 | 23050 | 23200 | 23050 | 3464 |
| 264 | 20230808 | 144500 | 13791921550 | 23100 | 22950 | 23150 | 22900 | 4953 |
| 265 | 20230808 | 144400 | 13677857500 | 22950 | 23000 | 23000 | 22900 | 3983 |
| 266 | 20230808 | 144300 | 13586412400 | 23000 | 23100 | 23100 | 23000 | 3997 |
| 267 | 20230808 | 144200 | 13494355900 | 23100 | 23100 | 23200 | 23050 | 4317 |
| 268 | 20230808 | 144100 | 13394424200 | 23100 | 23150 | 23200 | 23100 | 3372 |
| 269 | 20230808 | 144000 | 13316414150 | 23150 | 22950 | 23150 | 22950 | 3657 |
| 270 | 20230808 | 143900 | 13232049200 | 22950 | 23100 | 23100 | 22900 | 5092 |
| 271 | 20230808 | 143800 | 13115172650 | 23100 | 23050 | 23150 | 23050 | 6511 |
| 272 | 20230808 | 143700 | 12964689150 | 23050 | 23050 | 23100 | 22850 | 7952 |
| 273 | 20230808 | 143600 | 12782096250 | 23100 | 23100 | 23100 | 23000 | 12729 |
| 274 | 20230808 | 143500 | 12488358900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20230808 | 143400 | 12488358900 | 23050 | 23050 | 23050 | 23050 | 1222 |
| 276 | 20230808 | 143300 | 12460191800 | 23050 | 23000 | 23050 | 22900 | 17435 |
| 277 | 20230808 | 143200 | 12059169550 | 23000 | 22950 | 23000 | 22900 | 3802 |
| 278 | 20230808 | 143100 | 11971915250 | 22950 | 22900 | 22950 | 22850 | 11113 |
| 279 | 20230808 | 143000 | 11717197950 | 22850 | 22750 | 22900 | 22750 | 5992 |
| 280 | 20230808 | 142900 | 11580275300 | 22750 | 22800 | 22800 | 22650 | 6623 |
| 281 | 20230808 | 142800 | 11429850450 | 22750 | 22800 | 22800 | 22750 | 3311 |
| 282 | 20230808 | 142700 | 11354387900 | 22800 | 22750 | 22800 | 22700 | 4078 |
| 283 | 20230808 | 142600 | 11261497250 | 22750 | 22700 | 22750 | 22700 | 1407 |
| 284 | 20230808 | 142500 | 11229514950 | 22700 | 22750 | 22750 | 22700 | 959 |
| 285 | 20230808 | 142400 | 11207704800 | 22750 | 22700 | 22750 | 22700 | 1008 |
| 286 | 20230808 | 142300 | 11184778700 | 22700 | 22700 | 22750 | 22650 | 1246 |
| 287 | 20230808 | 142200 | 11156499300 | 22700 | 22550 | 22700 | 22550 | 3625 |
| 288 | 20230808 | 142100 | 11074425650 | 22550 | 22650 | 22700 | 22500 | 2554 |
| 289 | 20230808 | 142000 | 11016753000 | 22600 | 22600 | 22700 | 22600 | 1916 |
| 290 | 20230808 | 141900 | 10973383500 | 22600 | 22650 | 22700 | 22550 | 693 |
| 291 | 20230808 | 141800 | 10957708600 | 22700 | 22700 | 22750 | 22600 | 1475 |
| 292 | 20230808 | 141700 | 10924244900 | 22750 | 22650 | 22750 | 22600 | 2401 |
| 293 | 20230808 | 141600 | 10869774000 | 22650 | 22500 | 22650 | 22500 | 4072 |
| 294 | 20230808 | 141500 | 10777849300 | 22500 | 22550 | 22550 | 22500 | 3571 |
| 295 | 20230808 | 141400 | 10697471000 | 22550 | 22450 | 22550 | 22450 | 1900 |
| 296 | 20230808 | 141300 | 10654739750 | 22500 | 22400 | 22500 | 22400 | 1873 |
| 297 | 20230808 | 141200 | 10612691250 | 22450 | 22450 | 22500 | 22250 | 5280 |
| 298 | 20230808 | 141100 | 10494586100 | 22500 | 22550 | 22550 | 22450 | 2412 |
| 299 | 20230808 | 141000 | 10440283300 | 22500 | 22650 | 22700 | 22500 | 2795 |
| 300 | 20230808 | 140900 | 10377249100 | 22600 | 22750 | 22750 | 22600 | 2776 |
| 301 | 20230808 | 140800 | 10314271300 | 22800 | 22750 | 22800 | 22700 | 1818 |
| 302 | 20230808 | 140700 | 10272877300 | 22750 | 22750 | 22800 | 22700 | 1966 |
| 303 | 20230808 | 140600 | 10228151900 | 22700 | 22750 | 22800 | 22650 | 4799 |
| 304 | 20230808 | 140500 | 10119069400 | 22750 | 22750 | 22750 | 22700 | 1561 |
| 305 | 20230808 | 140400 | 10083564200 | 22750 | 22750 | 22750 | 22650 | 1912 |
| 306 | 20230808 | 140300 | 10040176800 | 22700 | 22750 | 22750 | 22700 | 2784 |
| 307 | 20230808 | 140200 | 9976928550 | 22750 | 22700 | 22750 | 22700 | 7886 |
| 308 | 20230808 | 140100 | 9797674350 | 22700 | 22600 | 22700 | 22550 | 9412 |
| 309 | 20230808 | 140000 | 9584998850 | 22550 | 22550 | 22600 | 22550 | 1177 |
| 310 | 20230808 | 135900 | 9558433500 | 22600 | 22650 | 22650 | 22550 | 2370 |
| 311 | 20230808 | 135800 | 9504899400 | 22650 | 22700 | 22750 | 22600 | 3704 |
| 312 | 20230808 | 135700 | 9420841150 | 22750 | 22750 | 22750 | 22700 | 851 |
| 313 | 20230808 | 135600 | 9401498450 | 22700 | 22700 | 22750 | 22650 | 1921 |
| 314 | 20230808 | 135500 | 9357887150 | 22700 | 22750 | 22750 | 22650 | 1491 |
| 315 | 20230808 | 135400 | 9324031600 | 22750 | 22800 | 22800 | 22650 | 2156 |
| 316 | 20230808 | 135300 | 9274997150 | 22750 | 22650 | 22800 | 22650 | 5682 |
| 317 | 20230808 | 135200 | 9145880400 | 22600 | 22750 | 22800 | 22600 | 9803 |
| 318 | 20230808 | 135100 | 8923091100 | 22750 | 22650 | 22750 | 22600 | 8717 |
| 319 | 20230808 | 135000 | 8725275700 | 22650 | 22600 | 22650 | 22550 | 3135 |
| 320 | 20230808 | 134900 | 8654404850 | 22600 | 22600 | 22600 | 22550 | 1075 |
| 321 | 20230808 | 134800 | 8630135950 | 22600 | 22500 | 22600 | 22500 | 8640 |
| 322 | 20230808 | 134700 | 8435628350 | 22450 | 22450 | 22500 | 22450 | 1036 |
| 323 | 20230808 | 134600 | 8412326650 | 22400 | 22450 | 22500 | 22400 | 2881 |
| 324 | 20230808 | 134500 | 8347634850 | 22400 | 22500 | 22500 | 22400 | 4254 |
| 325 | 20230808 | 134400 | 8252185650 | 22500 | 22450 | 22500 | 22400 | 5004 |
| 326 | 20230808 | 134300 | 8139819600 | 22450 | 22450 | 22450 | 22400 | 979 |
| 327 | 20230808 | 134200 | 8117851100 | 22450 | 22400 | 22450 | 22350 | 3017 |
| 328 | 20230808 | 134100 | 8050258450 | 22350 | 22350 | 22400 | 22300 | 2263 |
| 329 | 20230808 | 134000 | 7999658850 | 22350 | 22350 | 22400 | 22350 | 939 |
| 330 | 20230808 | 133900 | 7978633800 | 22400 | 22400 | 22450 | 22400 | 2270 |
| 331 | 20230808 | 133800 | 7927767650 | 22450 | 22400 | 22450 | 22350 | 5558 |
| 332 | 20230808 | 133700 | 7803169300 | 22400 | 22400 | 22400 | 22400 | 854 |
| 333 | 20230808 | 133600 | 7784039700 | 22400 | 22350 | 22400 | 22350 | 2211 |
| 334 | 20230808 | 133500 | 7734589300 | 22400 | 22400 | 22400 | 22350 | 1445 |
| 335 | 20230808 | 133400 | 7702255600 | 22400 | 22350 | 22400 | 22300 | 2510 |
| 336 | 20230808 | 133300 | 7646108900 | 22350 | 22300 | 22350 | 22100 | 4954 |
| 337 | 20230808 | 133200 | 7535566350 | 22300 | 22350 | 22350 | 22300 | 2335 |
| 338 | 20230808 | 133100 | 7483436350 | 22350 | 22300 | 22350 | 22300 | 1489 |
| 339 | 20230808 | 133000 | 7450178850 | 22300 | 22350 | 22350 | 22300 | 2377 |
| 340 | 20230808 | 132900 | 7397120500 | 22300 | 22300 | 22350 | 22200 | 3933 |
| 341 | 20230808 | 132800 | 7309416850 | 22250 | 22250 | 22300 | 22200 | 1333 |
| 342 | 20230808 | 132700 | 7279747850 | 22250 | 22200 | 22250 | 22200 | 1091 |
| 343 | 20230808 | 132600 | 7255514950 | 22200 | 22200 | 22200 | 22100 | 2004 |
| 344 | 20230808 | 132500 | 7211108200 | 22200 | 22250 | 22300 | 22150 | 3677 |
| 345 | 20230808 | 132400 | 7129360750 | 22250 | 22350 | 22350 | 22250 | 1177 |
| 346 | 20230808 | 132300 | 7103109200 | 22300 | 22300 | 22350 | 22300 | 675 |
| 347 | 20230808 | 132200 | 7088037750 | 22300 | 22350 | 22350 | 22250 | 1741 |
| 348 | 20230808 | 132100 | 7049201100 | 22300 | 22350 | 22350 | 22300 | 1135 |
| 349 | 20230808 | 132000 | 7023861750 | 22300 | 22300 | 22350 | 22300 | 1098 |
| 350 | 20230808 | 131900 | 6999334850 | 22300 | 22300 | 22350 | 22300 | 2219 |
| 351 | 20230808 | 131800 | 6949848550 | 22300 | 22300 | 22350 | 22250 | 2309 |
| 352 | 20230808 | 131700 | 6898346050 | 22300 | 22250 | 22300 | 22200 | 2036 |
| 353 | 20230808 | 131600 | 6853045300 | 22250 | 22250 | 22300 | 22200 | 1629 |
| 354 | 20230808 | 131500 | 6816814800 | 22300 | 22250 | 22300 | 22250 | 8946 |
| 355 | 20230808 | 131400 | 6617414950 | 22250 | 22050 | 22300 | 22000 | 16742 |
| 356 | 20230808 | 131300 | 6245843800 | 22050 | 22100 | 22100 | 22050 | 2677 |
| 357 | 20230808 | 131200 | 6186705200 | 22100 | 22050 | 22100 | 22000 | 2730 |
| 358 | 20230808 | 131100 | 6126512650 | 22050 | 22000 | 22050 | 21950 | 1441 |
| 359 | 20230808 | 131000 | 6094778950 | 22000 | 22000 | 22000 | 21900 | 2335 |
| 360 | 20230808 | 130900 | 6043410450 | 22000 | 21950 | 22000 | 21900 | 185 |
| 361 | 20230808 | 130800 | 6039347750 | 21950 | 21950 | 21950 | 21850 | 397 |
| 362 | 20230808 | 130700 | 6030635400 | 21950 | 21950 | 21950 | 21850 | 1405 |
| 363 | 20230808 | 130600 | 5999869750 | 21950 | 21900 | 21950 | 21900 | 199 |
| 364 | 20230808 | 130500 | 5995510950 | 21900 | 21900 | 21900 | 21850 | 592 |
| 365 | 20230808 | 130400 | 5982546650 | 21950 | 21900 | 21950 | 21900 | 45 |
| 366 | 20230808 | 130300 | 5981559400 | 21950 | 21850 | 21950 | 21850 | 31 |
| 367 | 20230808 | 130200 | 5980879950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 368 | 20230808 | 130100 | 5980858100 | 21800 | 22000 | 22000 | 21750 | 4489 |
| 369 | 20230808 | 130000 | 5882648250 | 22000 | 21950 | 22000 | 21950 | 2392 |
| 370 | 20230808 | 125900 | 5830063950 | 21950 | 21950 | 21950 | 21900 | 80 |
| 371 | 20230808 | 125800 | 5828308450 | 21950 | 21950 | 21950 | 21950 | 153 |
| 372 | 20230808 | 125700 | 5824950100 | 21900 | 21950 | 21950 | 21900 | 1489 |
| 373 | 20230808 | 125600 | 5792268300 | 21950 | 21900 | 21950 | 21900 | 923 |
| 374 | 20230808 | 125500 | 5772052900 | 21900 | 21850 | 21900 | 21850 | 353 |
| 375 | 20230808 | 125400 | 5764339350 | 21900 | 21900 | 21900 | 21800 | 686 |
| 376 | 20230808 | 125300 | 5749346200 | 21900 | 21900 | 21900 | 21850 | 61 |
| 377 | 20230808 | 125200 | 5748010550 | 21900 | 21900 | 21900 | 21850 | 111 |
| 378 | 20230808 | 125100 | 5745579800 | 21900 | 21900 | 21900 | 21900 | 167 |
| 379 | 20230808 | 125000 | 5741922500 | 21900 | 21800 | 21900 | 21800 | 87 |
| 380 | 20230808 | 124900 | 5740021250 | 21850 | 21850 | 21850 | 21850 | 184 |
| 381 | 20230808 | 124800 | 5736000850 | 21800 | 21800 | 21850 | 21800 | 63 |
| 382 | 20230808 | 124700 | 5734625150 | 21850 | 21800 | 21850 | 21800 | 345 |
| 383 | 20230808 | 124600 | 5727100200 | 21850 | 21850 | 21850 | 21800 | 91 |
| 384 | 20230808 | 124500 | 5725115150 | 21850 | 21850 | 21850 | 21800 | 144 |
| 385 | 20230808 | 124400 | 5721973650 | 21850 | 21850 | 21850 | 21800 | 167 |
| 386 | 20230808 | 124300 | 5718331700 | 21850 | 21900 | 21900 | 21850 | 466 |
| 387 | 20230808 | 124200 | 5708146900 | 21900 | 21950 | 21950 | 21900 | 217 |
| 388 | 20230808 | 124100 | 5703394100 | 21950 | 21900 | 21950 | 21900 | 247 |
| 389 | 20230808 | 124000 | 5697981300 | 21900 | 21950 | 21950 | 21900 | 43 |
| 390 | 20230808 | 123900 | 5697038450 | 21950 | 21900 | 21950 | 21900 | 916 |
| 391 | 20230808 | 123800 | 5676960900 | 21900 | 21950 | 21950 | 21900 | 95 |
| 392 | 20230808 | 123700 | 5674876100 | 21950 | 21900 | 21950 | 21900 | 1142 |
| 393 | 20230808 | 123600 | 5649864600 | 21900 | 21900 | 21900 | 21850 | 214 |
| 394 | 20230808 | 123500 | 5645183900 | 21900 | 21850 | 21900 | 21850 | 748 |
| 395 | 20230808 | 123400 | 5628826750 | 21850 | 21800 | 21850 | 21750 | 141 |
| 396 | 20230808 | 123300 | 5625747900 | 21800 | 21800 | 21850 | 21800 | 244 |
| 397 | 20230808 | 123200 | 5620427150 | 21800 | 21800 | 21850 | 21750 | 252 |
| 398 | 20230808 | 123100 | 5614929650 | 21800 | 21800 | 21850 | 21800 | 132 |
| 399 | 20230808 | 123000 | 5612049200 | 21850 | 21800 | 21850 | 21750 | 232 |
| 400 | 20230808 | 122900 | 5606991950 | 21750 | 21700 | 21900 | 21650 | 751 |
| 401 | 20230808 | 122800 | 5590629500 | 21650 | 21750 | 21800 | 21650 | 1597 |
| 402 | 20230808 | 122700 | 5555938950 | 21750 | 21750 | 21750 | 21700 | 365 |
| 403 | 20230808 | 122600 | 5548007450 | 21750 | 21800 | 21800 | 21750 | 32 |
| 404 | 20230808 | 122500 | 5547310450 | 21750 | 21800 | 21800 | 21750 | 80 |
| 405 | 20230808 | 122400 | 5545566950 | 21800 | 21800 | 21800 | 21800 | 143 |
| 406 | 20230808 | 122300 | 5542449550 | 21850 | 21800 | 21850 | 21800 | 286 |
| 407 | 20230808 | 122200 | 5536211150 | 21900 | 21800 | 21900 | 21800 | 1347 |
| 408 | 20230808 | 122100 | 5506844450 | 21850 | 21900 | 21900 | 21850 | 124 |
| 409 | 20230808 | 122000 | 5504131750 | 21900 | 21850 | 21900 | 21850 | 132 |
| 410 | 20230808 | 121900 | 5501246450 | 21850 | 21900 | 21950 | 21850 | 1759 |
| 411 | 20230808 | 121800 | 5462771550 | 21950 | 21950 | 21950 | 21900 | 385 |
| 412 | 20230808 | 121700 | 5454337900 | 21950 | 21950 | 21950 | 21950 | 614 |
| 413 | 20230808 | 121600 | 5440860600 | 22000 | 22000 | 22000 | 21950 | 43 |
| 414 | 20230808 | 121500 | 5439914700 | 22000 | 22000 | 22000 | 22000 | 349 |
| 415 | 20230808 | 121400 | 5432236700 | 22000 | 22000 | 22000 | 22000 | 1284 |
| 416 | 20230808 | 121300 | 5403988700 | 21950 | 21850 | 21950 | 21850 | 2513 |
| 417 | 20230808 | 121200 | 5348934850 | 21800 | 21850 | 21850 | 21800 | 34 |
| 418 | 20230808 | 121100 | 5348192050 | 21850 | 21850 | 21850 | 21850 | 168 |
| 419 | 20230808 | 121000 | 5344521250 | 21800 | 21850 | 21850 | 21750 | 612 |
| 420 | 20230808 | 120900 | 5331177950 | 21850 | 21800 | 21850 | 21800 | 1033 |
| 421 | 20230808 | 120800 | 5308656100 | 21800 | 21800 | 21800 | 21700 | 527 |
| 422 | 20230808 | 120700 | 5297197450 | 21850 | 21850 | 21850 | 21800 | 126 |
| 423 | 20230808 | 120600 | 5294446850 | 21850 | 21800 | 21850 | 21800 | 70 |
| 424 | 20230808 | 120500 | 5292920700 | 21850 | 21700 | 21850 | 21700 | 561 |
| 425 | 20230808 | 120400 | 5280719350 | 21700 | 21800 | 21800 | 21650 | 182 |
| 426 | 20230808 | 120300 | 5276773950 | 21650 | 21850 | 21850 | 21650 | 1556 |
| 427 | 20230808 | 120200 | 5242980850 | 21850 | 21850 | 21850 | 21850 | 28 |
| 428 | 20230808 | 120100 | 5242369050 | 21850 | 21800 | 21850 | 21800 | 64 |
| 429 | 20230808 | 120000 | 5240971750 | 21800 | 21850 | 21850 | 21800 | 270 |
| 430 | 20230808 | 115900 | 5235073500 | 21850 | 21800 | 21850 | 21750 | 306 |
| 431 | 20230808 | 115800 | 5228407100 | 21800 | 21850 | 21850 | 21750 | 390 |
| 432 | 20230808 | 115700 | 5219893350 | 21850 | 21800 | 21850 | 21800 | 277 |
| 433 | 20230808 | 115600 | 5213847900 | 21800 | 21850 | 21850 | 21750 | 314 |
| 434 | 20230808 | 115500 | 5207004050 | 21850 | 21800 | 21850 | 21750 | 965 |
| 435 | 20230808 | 115400 | 5185995300 | 21850 | 21850 | 21900 | 21800 | 227 |
| 436 | 20230808 | 115300 | 5181031150 | 21950 | 21950 | 21950 | 21800 | 644 |
| 437 | 20230808 | 115200 | 5166934050 | 21950 | 21900 | 21950 | 21900 | 52 |
| 438 | 20230808 | 115100 | 5165793500 | 21950 | 21850 | 21950 | 21850 | 243 |
| 439 | 20230808 | 115000 | 5160462100 | 21850 | 21950 | 21950 | 21850 | 240 |
| 440 | 20230808 | 114900 | 5155211550 | 21900 | 21850 | 21900 | 21850 | 259 |
| 441 | 20230808 | 114800 | 5149544800 | 21900 | 21900 | 21950 | 21900 | 108 |
| 442 | 20230808 | 114700 | 5147179100 | 21950 | 21800 | 21950 | 21750 | 436 |
| 443 | 20230808 | 114600 | 5137672950 | 21850 | 21850 | 21850 | 21750 | 789 |
| 444 | 20230808 | 114500 | 5120470300 | 21850 | 21900 | 21900 | 21850 | 710 |
| 445 | 20230808 | 114400 | 5104948500 | 21900 | 21950 | 21950 | 21850 | 196 |
| 446 | 20230808 | 114300 | 5100657000 | 21950 | 21950 | 21950 | 21900 | 1957 |
| 447 | 20230808 | 114200 | 5057765050 | 21900 | 22000 | 22000 | 21900 | 772 |
| 448 | 20230808 | 114100 | 5040817750 | 22000 | 22050 | 22050 | 21950 | 2099 |
| 449 | 20230808 | 114000 | 4994643350 | 22050 | 22050 | 22100 | 22000 | 849 |
| 450 | 20230808 | 113900 | 4975944250 | 22100 | 22100 | 22150 | 22000 | 1153 |
| 451 | 20230808 | 113800 | 4950474350 | 22100 | 22050 | 22100 | 22050 | 791 |
| 452 | 20230808 | 113700 | 4933017500 | 22050 | 22050 | 22100 | 22050 | 799 |
| 453 | 20230808 | 113600 | 4915391300 | 22050 | 22000 | 22050 | 22000 | 944 |
| 454 | 20230808 | 113500 | 4894608700 | 22050 | 22150 | 22150 | 22050 | 2092 |
| 455 | 20230808 | 113400 | 4848473050 | 22150 | 22050 | 22150 | 22000 | 4556 |
| 456 | 20230808 | 113300 | 4747668450 | 22050 | 22100 | 22100 | 22000 | 1020 |
| 457 | 20230808 | 113200 | 4725181950 | 22100 | 22050 | 22100 | 22050 | 934 |
| 458 | 20230808 | 113100 | 4704542350 | 22050 | 22000 | 22100 | 22000 | 7390 |
| 459 | 20230808 | 113000 | 4541516050 | 22000 | 22000 | 22000 | 21950 | 10322 |
| 460 | 20230808 | 112900 | 4314442050 | 22000 | 22000 | 22000 | 21950 | 473 |
| 461 | 20230808 | 112800 | 4304046350 | 22000 | 22000 | 22000 | 21950 | 1015 |
| 462 | 20230808 | 112700 | 4281729550 | 21950 | 21900 | 21950 | 21900 | 5165 |
| 463 | 20230808 | 112600 | 4168363650 | 21950 | 21950 | 21950 | 21900 | 1249 |
| 464 | 20230808 | 112500 | 4141003500 | 21950 | 21800 | 21950 | 21800 | 3300 |
| 465 | 20230808 | 112400 | 4068721000 | 21900 | 21850 | 21900 | 21800 | 283 |
| 466 | 20230808 | 112300 | 4062535000 | 21900 | 21850 | 21900 | 21800 | 1425 |
| 467 | 20230808 | 112200 | 4031398050 | 21800 | 21850 | 21850 | 21800 | 86 |
| 468 | 20230808 | 112100 | 4029519200 | 21850 | 21850 | 21850 | 21800 | 692 |
| 469 | 20230808 | 112000 | 4014412100 | 21850 | 21850 | 21850 | 21800 | 466 |
| 470 | 20230808 | 111900 | 4004242500 | 21800 | 21850 | 21850 | 21800 | 151 |
| 471 | 20230808 | 111800 | 4000947100 | 21850 | 21850 | 21850 | 21800 | 675 |
| 472 | 20230808 | 111700 | 3986228600 | 21850 | 21850 | 21850 | 21800 | 1038 |
| 473 | 20230808 | 111600 | 3963550900 | 21850 | 21800 | 21850 | 21800 | 122 |
| 474 | 20230808 | 111500 | 3960888500 | 21800 | 21800 | 21850 | 21800 | 466 |
| 475 | 20230808 | 111400 | 3950721900 | 21850 | 21800 | 21850 | 21800 | 194 |
| 476 | 20230808 | 111300 | 3946485750 | 21850 | 21850 | 21850 | 21800 | 260 |
| 477 | 20230808 | 111200 | 3940805750 | 21800 | 21850 | 21850 | 21800 | 30 |
| 478 | 20230808 | 111100 | 3940150300 | 21850 | 21800 | 21900 | 21800 | 404 |
| 479 | 20230808 | 111000 | 3931324950 | 21800 | 21850 | 21850 | 21800 | 299 |
| 480 | 20230808 | 110900 | 3924804250 | 21850 | 21850 | 21900 | 21850 | 192 |
| 481 | 20230808 | 110800 | 3920608700 | 21800 | 21850 | 21850 | 21800 | 157 |
| 482 | 20230808 | 110700 | 3917179950 | 21850 | 21850 | 21900 | 21850 | 504 |
| 483 | 20230808 | 110600 | 3906149600 | 21850 | 21850 | 21850 | 21800 | 245 |
| 484 | 20230808 | 110500 | 3900796400 | 21850 | 21850 | 21850 | 21750 | 492 |
| 485 | 20230808 | 110400 | 3890083700 | 21850 | 21800 | 21850 | 21750 | 188 |
| 486 | 20230808 | 110300 | 3885984600 | 21800 | 21850 | 21850 | 21800 | 935 |
| 487 | 20230808 | 110200 | 3865598250 | 21850 | 21850 | 21900 | 21850 | 116 |
| 488 | 20230808 | 110100 | 3863062000 | 21850 | 21800 | 21850 | 21800 | 358 |
| 489 | 20230808 | 110000 | 3855249400 | 21850 | 21900 | 21900 | 21850 | 1052 |
| 490 | 20230808 | 105900 | 3832255000 | 21900 | 21900 | 21900 | 21900 | 363 |
| 491 | 20230808 | 105800 | 3824305300 | 21900 | 21950 | 21950 | 21850 | 769 |
| 492 | 20230808 | 105700 | 3807463350 | 21900 | 21900 | 21900 | 21850 | 738 |
| 493 | 20230808 | 105600 | 3791302050 | 21900 | 21900 | 21900 | 21850 | 811 |
| 494 | 20230808 | 105500 | 3773543450 | 21850 | 21900 | 21900 | 21850 | 367 |
| 495 | 20230808 | 105400 | 3765507850 | 21900 | 21900 | 21900 | 21850 | 529 |
| 496 | 20230808 | 105300 | 3753923750 | 21900 | 21850 | 21900 | 21850 | 381 |
| 497 | 20230808 | 105200 | 3745584000 | 21900 | 21900 | 21900 | 21850 | 592 |
| 498 | 20230808 | 105100 | 3732619850 | 21900 | 21900 | 21900 | 21900 | 372 |
| 499 | 20230808 | 105000 | 3724473050 | 21850 | 21850 | 21900 | 21850 | 227 |
| 500 | 20230808 | 104900 | 3719507650 | 21850 | 21850 | 21850 | 21850 | 556 |
| 501 | 20230808 | 104800 | 3707359050 | 21850 | 21850 | 21850 | 21850 | 55 |
| 502 | 20230808 | 104700 | 3706157300 | 21850 | 21850 | 21850 | 21850 | 217 |
| 503 | 20230808 | 104600 | 3701415850 | 21750 | 21800 | 21850 | 21700 | 855 |
| 504 | 20230808 | 104500 | 3682770050 | 21750 | 21800 | 21800 | 21750 | 3118 |
| 505 | 20230808 | 104400 | 3614948850 | 21750 | 21800 | 21800 | 21750 | 227 |
| 506 | 20230808 | 104300 | 3610002500 | 21800 | 21800 | 21850 | 21700 | 360 |
| 507 | 20230808 | 104200 | 3602169750 | 21850 | 21850 | 21900 | 21800 | 714 |
| 508 | 20230808 | 104100 | 3586558150 | 21850 | 21750 | 21850 | 21750 | 795 |
| 509 | 20230808 | 104000 | 3569189900 | 21850 | 21900 | 21900 | 21800 | 3913 |
| 510 | 20230808 | 103900 | 3483724650 | 21850 | 21900 | 21950 | 21850 | 1685 |
| 511 | 20230808 | 103800 | 3446876250 | 21900 | 21900 | 21900 | 21900 | 1459 |
| 512 | 20230808 | 103700 | 3414924150 | 21900 | 21900 | 21900 | 21850 | 962 |
| 513 | 20230808 | 103600 | 3393893200 | 21900 | 21900 | 21900 | 21900 | 288 |
| 514 | 20230808 | 103500 | 3387586000 | 21850 | 21850 | 21900 | 21850 | 461 |
| 515 | 20230808 | 103400 | 3377509500 | 21850 | 21900 | 21900 | 21800 | 1123 |
| 516 | 20230808 | 103300 | 3352975200 | 21900 | 21900 | 21900 | 21850 | 1073 |
| 517 | 20230808 | 103200 | 3329522950 | 21850 | 21800 | 21900 | 21750 | 1841 |
| 518 | 20230808 | 103100 | 3289351700 | 21800 | 21700 | 21800 | 21700 | 990 |
| 519 | 20230808 | 103000 | 3267826100 | 21700 | 21700 | 21750 | 21700 | 691 |
| 520 | 20230808 | 102900 | 3252829500 | 21750 | 21750 | 21800 | 21700 | 664 |
| 521 | 20230808 | 102800 | 3238388550 | 21750 | 21650 | 21750 | 21600 | 439 |
| 522 | 20230808 | 102700 | 3228889200 | 21650 | 21800 | 21800 | 21650 | 4490 |
| 523 | 20230808 | 102600 | 3131562850 | 21800 | 21750 | 21800 | 21750 | 341 |
| 524 | 20230808 | 102500 | 3124138250 | 21750 | 21800 | 21800 | 21750 | 283 |
| 525 | 20230808 | 102400 | 3117969000 | 21750 | 21750 | 21800 | 21750 | 512 |
| 526 | 20230808 | 102300 | 3106830850 | 21800 | 21800 | 21850 | 21800 | 761 |
| 527 | 20230808 | 102200 | 3090239500 | 21700 | 21850 | 21850 | 21700 | 749 |
| 528 | 20230808 | 102100 | 3073908450 | 21900 | 21850 | 21950 | 21800 | 1069 |
| 529 | 20230808 | 102000 | 3050525100 | 21850 | 21800 | 21850 | 21750 | 1350 |
| 530 | 20230808 | 101900 | 3021088300 | 21800 | 21800 | 21850 | 21750 | 1377 |
| 531 | 20230808 | 101800 | 2991068800 | 21750 | 21750 | 21750 | 21650 | 2549 |
| 532 | 20230808 | 101700 | 2935757750 | 21700 | 21750 | 21750 | 21650 | 395 |
| 533 | 20230808 | 101600 | 2927185750 | 21700 | 21700 | 21800 | 21700 | 479 |
| 534 | 20230808 | 101500 | 2916782100 | 21700 | 21750 | 21800 | 21700 | 655 |
| 535 | 20230808 | 101400 | 2902533500 | 21700 | 21700 | 21750 | 21650 | 2680 |
| 536 | 20230808 | 101300 | 2844383400 | 21750 | 21900 | 21950 | 21750 | 1400 |
| 537 | 20230808 | 101200 | 2813787550 | 21900 | 21950 | 22000 | 21900 | 1069 |
| 538 | 20230808 | 101100 | 2790319550 | 21950 | 21950 | 21950 | 21900 | 4997 |
| 539 | 20230808 | 101000 | 2680662850 | 21900 | 21950 | 21950 | 21900 | 1344 |
| 540 | 20230808 | 100900 | 2651219350 | 21950 | 21900 | 21950 | 21900 | 1499 |
| 541 | 20230808 | 100800 | 2618346750 | 21900 | 21900 | 21900 | 21850 | 2357 |
| 542 | 20230808 | 100700 | 2566729400 | 21900 | 21850 | 21900 | 21850 | 1934 |
| 543 | 20230808 | 100600 | 2524461150 | 21800 | 21900 | 21900 | 21800 | 6335 |
| 544 | 20230808 | 100500 | 2386093550 | 21900 | 21800 | 21900 | 21800 | 2459 |
| 545 | 20230808 | 100400 | 2332342400 | 21800 | 21800 | 21850 | 21800 | 1868 |
| 546 | 20230808 | 100300 | 2291589400 | 21800 | 21650 | 21900 | 21650 | 14046 |
| 547 | 20230808 | 100200 | 1985713950 | 21700 | 21650 | 21700 | 21600 | 571 |
| 548 | 20230808 | 100100 | 1973345500 | 21650 | 21700 | 21700 | 21650 | 939 |
| 549 | 20230808 | 100000 | 1952999050 | 21700 | 21650 | 21700 | 21650 | 606 |
| 550 | 20230808 | 095900 | 1939868050 | 21650 | 21650 | 21700 | 21650 | 644 |
| 551 | 20230808 | 095800 | 1925902500 | 21700 | 21700 | 21750 | 21700 | 1481 |
| 552 | 20230808 | 095700 | 1893754300 | 21750 | 21650 | 21750 | 21650 | 1966 |
| 553 | 20230808 | 095600 | 1851084800 | 21650 | 21600 | 21700 | 21600 | 340 |
| 554 | 20230808 | 095500 | 1843722100 | 21600 | 21700 | 21700 | 21600 | 2135 |
| 555 | 20230808 | 095400 | 1797470300 | 21650 | 21700 | 21750 | 21650 | 868 |
| 556 | 20230808 | 095300 | 1778634850 | 21700 | 21650 | 21750 | 21650 | 4202 |
| 557 | 20230808 | 095200 | 1687466600 | 21700 | 21650 | 21700 | 21650 | 1139 |
| 558 | 20230808 | 095100 | 1662765150 | 21650 | 21500 | 21700 | 21500 | 9893 |
| 559 | 20230808 | 095000 | 1448930950 | 21550 | 21550 | 21550 | 21500 | 566 |
| 560 | 20230808 | 094900 | 1436743250 | 21550 | 21550 | 21550 | 21500 | 603 |
| 561 | 20230808 | 094800 | 1423749300 | 21550 | 21500 | 21550 | 21500 | 1238 |
| 562 | 20230808 | 094700 | 1397113650 | 21550 | 21550 | 21600 | 21550 | 1407 |
| 563 | 20230808 | 094600 | 1366772350 | 21550 | 21550 | 21550 | 21500 | 4455 |
| 564 | 20230808 | 094500 | 1270767300 | 21550 | 21550 | 21550 | 21500 | 800 |
| 565 | 20230808 | 094400 | 1253531100 | 21550 | 21450 | 21550 | 21450 | 4333 |
| 566 | 20230808 | 094300 | 1160410350 | 21400 | 21450 | 21450 | 21400 | 263 |
| 567 | 20230808 | 094200 | 1154774600 | 21400 | 21450 | 21500 | 21400 | 345 |
| 568 | 20230808 | 094100 | 1147375200 | 21450 | 21450 | 21450 | 21400 | 1163 |
| 569 | 20230808 | 094000 | 1122441200 | 21450 | 21450 | 21500 | 21450 | 1519 |
| 570 | 20230808 | 093900 | 1089857650 | 21450 | 21400 | 21500 | 21350 | 796 |
| 571 | 20230808 | 093800 | 1072777300 | 21400 | 21400 | 21400 | 21350 | 706 |
| 572 | 20230808 | 093700 | 1057700400 | 21400 | 21350 | 21500 | 21350 | 1222 |
| 573 | 20230808 | 093600 | 1031451050 | 21400 | 21500 | 21600 | 21400 | 5646 |
| 574 | 20230808 | 093500 | 910058950 | 21500 | 21150 | 21550 | 21150 | 8318 |
| 575 | 20230808 | 093400 | 731908100 | 21150 | 21200 | 21200 | 21150 | 1528 |
| 576 | 20230808 | 093300 | 699579550 | 21250 | 21250 | 21250 | 21250 | 230 |
| 577 | 20230808 | 093200 | 694692050 | 21250 | 21200 | 21250 | 21150 | 661 |
| 578 | 20230808 | 093100 | 680682850 | 21200 | 21250 | 21250 | 21200 | 584 |
| 579 | 20230808 | 093000 | 668292950 | 21250 | 21200 | 21250 | 21200 | 1201 |
| 580 | 20230808 | 092900 | 642831700 | 21100 | 21150 | 21150 | 21100 | 756 |
| 581 | 20230808 | 092800 | 626873750 | 21150 | 21150 | 21150 | 21150 | 810 |
| 582 | 20230808 | 092700 | 609742250 | 21150 | 21000 | 21150 | 21000 | 1254 |
| 583 | 20230808 | 092600 | 583330400 | 21100 | 21000 | 21100 | 21000 | 179 |
| 584 | 20230808 | 092500 | 579557600 | 21000 | 21000 | 21000 | 21000 | 60 |
| 585 | 20230808 | 092400 | 578297600 | 21100 | 21000 | 21100 | 21000 | 1003 |
| 586 | 20230808 | 092300 | 557193650 | 21000 | 21000 | 21000 | 21000 | 24 |
| 587 | 20230808 | 092200 | 556689650 | 20900 | 21000 | 21000 | 20900 | 861 |
| 588 | 20230808 | 092100 | 538614750 | 21000 | 21000 | 21000 | 21000 | 173 |
| 589 | 20230808 | 092000 | 534981750 | 20850 | 20900 | 21000 | 20850 | 280 |
| 590 | 20230808 | 091900 | 529116550 | 20850 | 20900 | 21000 | 20850 | 56 |
| 591 | 20230808 | 091800 | 527948750 | 20850 | 20900 | 21000 | 20850 | 340 |
| 592 | 20230808 | 091700 | 520824550 | 20900 | 20850 | 20900 | 20850 | 182 |
| 593 | 20230808 | 091600 | 517021300 | 20850 | 20950 | 20950 | 20850 | 519 |
| 594 | 20230808 | 091500 | 506187450 | 20900 | 20900 | 20900 | 20850 | 215 |
| 595 | 20230808 | 091400 | 501695150 | 20900 | 20850 | 20900 | 20850 | 1192 |
| 596 | 20230808 | 091300 | 476824250 | 20850 | 20850 | 20900 | 20850 | 1368 |
| 597 | 20230808 | 091200 | 448299700 | 20850 | 20900 | 20900 | 20850 | 691 |
| 598 | 20230808 | 091100 | 433860400 | 20950 | 21000 | 21000 | 20950 | 282 |
| 599 | 20230808 | 091000 | 427951900 | 21000 | 20950 | 21000 | 20900 | 653 |
| 600 | 20230808 | 090900 | 414261300 | 20950 | 21050 | 21050 | 20950 | 117 |
| 601 | 20230808 | 090800 | 411799450 | 20950 | 21000 | 21050 | 20950 | 464 |
| 602 | 20230808 | 090700 | 402068400 | 21000 | 21000 | 21150 | 20950 | 2104 |
| 603 | 20230808 | 090600 | 357768300 | 21050 | 21000 | 21050 | 21000 | 653 |
| 604 | 20230808 | 090500 | 344038950 | 21000 | 21000 | 21100 | 20950 | 549 |
| 605 | 20230808 | 090400 | 332519950 | 21100 | 21350 | 21350 | 21000 | 7113 |
| 606 | 20230808 | 090300 | 182776400 | 21350 | 21300 | 21400 | 21200 | 1919 |
| 607 | 20230808 | 090200 | 141915550 | 21300 | 21400 | 21400 | 21150 | 1003 |
| 608 | 20230808 | 090100 | 120654550 | 21400 | 21200 | 21450 | 21050 | 1784 |
| 609 | 20230808 | 090000 | 82798550 | 21200 | 21000 | 21200 | 21000 | 3940 |