32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 3 | 20230802 | 184400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230802 | 184300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230802 | 184200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230802 | 184100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230802 | 184000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230802 | 183900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230802 | 183800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230802 | 183700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230802 | 183600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230802 | 183500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230802 | 183400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230802 | 183300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230802 | 183200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230802 | 183100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230802 | 183000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230802 | 182900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230802 | 182800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230802 | 182700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230802 | 182600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230802 | 182500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230802 | 182400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230802 | 182300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230802 | 182200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230802 | 182100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230802 | 182000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230802 | 181900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230802 | 181800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230802 | 181700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230802 | 181600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230802 | 181500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 33 | 20230802 | 181400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230802 | 181300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230802 | 181200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230802 | 181100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230802 | 181000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230802 | 180900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230802 | 180800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230802 | 180700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230802 | 180600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230802 | 180500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230802 | 180400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230802 | 180300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230802 | 180200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230802 | 180100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230802 | 180000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230802 | 175900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230802 | 175800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230802 | 175700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230802 | 175600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230802 | 175500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230802 | 175400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230802 | 175300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230802 | 175200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230802 | 175100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230802 | 175000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230802 | 174900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230802 | 174800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230802 | 174700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230802 | 174600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230802 | 174500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 63 | 20230802 | 174400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230802 | 174300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230802 | 174200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230802 | 174100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230802 | 174000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230802 | 173900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230802 | 173800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230802 | 173700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230802 | 173600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230802 | 173500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230802 | 173400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230802 | 173300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230802 | 173200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230802 | 173100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230802 | 173000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230802 | 172900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230802 | 172800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230802 | 172700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230802 | 172600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230802 | 172500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230802 | 172400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230802 | 172300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230802 | 172200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230802 | 172100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230802 | 172000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230802 | 171900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230802 | 171800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230802 | 171700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230802 | 171600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230802 | 171500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 93 | 20230802 | 171400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230802 | 171300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230802 | 171200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230802 | 171100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230802 | 171000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230802 | 170900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230802 | 170800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230802 | 170700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230802 | 170600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230802 | 170500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230802 | 170400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230802 | 170300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230802 | 170200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230802 | 170100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230802 | 170000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230802 | 165900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230802 | 165800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230802 | 165700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230802 | 165600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230802 | 165500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230802 | 165400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230802 | 165300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230802 | 165200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230802 | 165100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230802 | 165000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230802 | 164900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230802 | 164800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230802 | 164700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230802 | 164600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230802 | 164500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 123 | 20230802 | 164400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230802 | 164300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230802 | 164200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230802 | 164100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230802 | 164000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230802 | 163900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230802 | 163800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230802 | 163700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230802 | 163600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230802 | 163500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230802 | 163400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230802 | 163300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230802 | 163200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230802 | 163100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230802 | 163000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230802 | 162900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230802 | 162800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230802 | 162700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230802 | 162600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230802 | 162500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230802 | 162400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230802 | 162300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230802 | 162200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230802 | 162100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230802 | 162000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230802 | 161900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230802 | 161800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230802 | 161700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230802 | 161600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230802 | 161500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 153 | 20230802 | 161400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230802 | 161300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230802 | 161200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230802 | 161100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230802 | 161000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230802 | 160900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230802 | 160800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230802 | 160700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230802 | 160600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230802 | 160500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230802 | 160400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230802 | 160300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230802 | 160200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230802 | 160100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230802 | 160000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230802 | 155900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230802 | 155800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230802 | 155700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230802 | 155600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230802 | 155500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230802 | 155400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230802 | 155300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230802 | 155200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230802 | 155100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230802 | 155000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230802 | 154900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230802 | 154800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230802 | 154700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230802 | 154600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230802 | 154500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 183 | 20230802 | 154400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230802 | 154300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230802 | 154200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230802 | 154100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230802 | 154000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230802 | 153900 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230802 | 153800 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230802 | 153700 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230802 | 153600 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230802 | 153500 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230802 | 153400 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230802 | 153300 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230802 | 153200 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230802 | 153100 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230802 | 153000 | 130932834750 | 46000 | 46000 | 46000 | 46000 | 14256 |
| 198 | 20230802 | 152900 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230802 | 152800 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230802 | 152700 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230802 | 152600 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230802 | 152500 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230802 | 152400 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230802 | 152300 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230802 | 152200 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230802 | 152100 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230802 | 152000 | 130277058750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230802 | 151900 | 130277058750 | 46000 | 46000 | 46150 | 45950 | 9756 |
| 209 | 20230802 | 151800 | 129828043050 | 45950 | 45900 | 46000 | 45850 | 31183 |
| 210 | 20230802 | 151700 | 128397569000 | 46000 | 46250 | 46250 | 45900 | 15467 |
| 211 | 20230802 | 151600 | 127684764050 | 46250 | 46250 | 46300 | 46200 | 4799 |
| 212 | 20230802 | 151500 | 127462818450 | 46250 | 46250 | 46250 | 46200 | 1715 |
| 213 | 20230802 | 151400 | 127383565050 | 46200 | 46250 | 46250 | 46200 | 1945 |
| 214 | 20230802 | 151300 | 127293675450 | 46250 | 46250 | 46300 | 46200 | 3905 |
| 215 | 20230802 | 151200 | 127113041200 | 46250 | 46350 | 46350 | 46200 | 4167 |
| 216 | 20230802 | 151100 | 126920245450 | 46350 | 46250 | 46350 | 46250 | 688 |
| 217 | 20230802 | 151000 | 126888390600 | 46250 | 46250 | 46300 | 46250 | 141 |
| 218 | 20230802 | 150900 | 126881862750 | 46250 | 46300 | 46300 | 46250 | 137 |
| 219 | 20230802 | 150800 | 126875522450 | 46200 | 46250 | 46300 | 46200 | 850 |
| 220 | 20230802 | 150700 | 126836191250 | 46250 | 46300 | 46300 | 46250 | 696 |
| 221 | 20230802 | 150600 | 126803982350 | 46250 | 46250 | 46300 | 46250 | 977 |
| 222 | 20230802 | 150500 | 126758787450 | 46200 | 46350 | 46350 | 46200 | 816 |
| 223 | 20230802 | 150400 | 126721034200 | 46350 | 46350 | 46350 | 46250 | 11104 |
| 224 | 20230802 | 150300 | 126206924050 | 46350 | 46300 | 46350 | 46250 | 2210 |
| 225 | 20230802 | 150200 | 126104554900 | 46250 | 46150 | 46350 | 46150 | 2695 |
| 226 | 20230802 | 150100 | 125979840550 | 46150 | 46150 | 46200 | 46150 | 1314 |
| 227 | 20230802 | 150000 | 125919193300 | 46150 | 46150 | 46200 | 46000 | 1101 |
| 228 | 20230802 | 145900 | 125868356500 | 46150 | 46050 | 46150 | 46000 | 781 |
| 229 | 20230802 | 145800 | 125832369450 | 46050 | 46050 | 46100 | 46000 | 570 |
| 230 | 20230802 | 145700 | 125806118350 | 46000 | 46000 | 46050 | 46000 | 905 |
| 231 | 20230802 | 145600 | 125764484350 | 46000 | 46000 | 46050 | 46000 | 635 |
| 232 | 20230802 | 145500 | 125735269550 | 46000 | 46200 | 46200 | 46000 | 3315 |
| 233 | 20230802 | 145400 | 125582419300 | 46150 | 46150 | 46200 | 46100 | 228 |
| 234 | 20230802 | 145300 | 125571896100 | 46050 | 46050 | 46150 | 46000 | 4691 |
| 235 | 20230802 | 145200 | 125355957250 | 46050 | 46000 | 46050 | 45950 | 1929 |
| 236 | 20230802 | 145100 | 125267185900 | 46000 | 46000 | 46000 | 45950 | 1282 |
| 237 | 20230802 | 145000 | 125208267600 | 46000 | 46000 | 46050 | 45950 | 3558 |
| 238 | 20230802 | 144900 | 125044718700 | 45950 | 46100 | 46150 | 45950 | 5270 |
| 239 | 20230802 | 144800 | 124802196150 | 46100 | 46050 | 46200 | 46050 | 1668 |
| 240 | 20230802 | 144700 | 124725285850 | 46000 | 46000 | 46050 | 46000 | 1697 |
| 241 | 20230802 | 144600 | 124647217900 | 46000 | 46050 | 46150 | 46000 | 890 |
| 242 | 20230802 | 144500 | 124606255200 | 46050 | 45950 | 46100 | 45950 | 3049 |
| 243 | 20230802 | 144400 | 124465897450 | 45950 | 46200 | 46250 | 45950 | 6577 |
| 244 | 20230802 | 144300 | 124163184800 | 46200 | 46200 | 46300 | 46200 | 6459 |
| 245 | 20230802 | 144200 | 123864684400 | 46200 | 46200 | 46200 | 46200 | 629 |
| 246 | 20230802 | 144100 | 123835624600 | 46200 | 46150 | 46200 | 46100 | 353 |
| 247 | 20230802 | 144000 | 123819335000 | 46150 | 46250 | 46250 | 46100 | 192 |
| 248 | 20230802 | 143900 | 123810466800 | 46250 | 46200 | 46250 | 46100 | 688 |
| 249 | 20230802 | 143800 | 123778660800 | 46250 | 46150 | 46250 | 46050 | 2624 |
| 250 | 20230802 | 143700 | 123657546350 | 46100 | 46050 | 46100 | 46000 | 222 |
| 251 | 20230802 | 143600 | 123647320650 | 46150 | 46050 | 46150 | 46000 | 3601 |
| 252 | 20230802 | 143500 | 123481400050 | 46000 | 45950 | 46000 | 45850 | 1630 |
| 253 | 20230802 | 143400 | 123406459400 | 45900 | 45850 | 45900 | 45800 | 3627 |
| 254 | 20230802 | 143300 | 123240308700 | 45850 | 45950 | 45950 | 45850 | 853 |
| 255 | 20230802 | 143200 | 123201188050 | 45950 | 45950 | 45950 | 45950 | 141 |
| 256 | 20230802 | 143100 | 123194709100 | 45900 | 45950 | 45950 | 45900 | 114 |
| 257 | 20230802 | 143000 | 123189471800 | 45950 | 45950 | 46000 | 45850 | 3551 |
| 258 | 20230802 | 142900 | 123026586650 | 45900 | 45950 | 45950 | 45900 | 2309 |
| 259 | 20230802 | 142800 | 122920566550 | 45950 | 45900 | 45950 | 45700 | 2331 |
| 260 | 20230802 | 142700 | 122813839050 | 45900 | 45750 | 45950 | 45700 | 1798 |
| 261 | 20230802 | 142600 | 122731428200 | 45850 | 45750 | 45850 | 45750 | 1108 |
| 262 | 20230802 | 142500 | 122680713350 | 45750 | 45800 | 45800 | 45700 | 259 |
| 263 | 20230802 | 142400 | 122668861150 | 45800 | 45750 | 45800 | 45750 | 422 |
| 264 | 20230802 | 142300 | 122649554600 | 45750 | 45800 | 45800 | 45700 | 167 |
| 265 | 20230802 | 142200 | 122641914250 | 45800 | 45750 | 45900 | 45700 | 2146 |
| 266 | 20230802 | 142100 | 122543800850 | 45700 | 45750 | 45750 | 45700 | 202 |
| 267 | 20230802 | 142000 | 122534562550 | 45700 | 45750 | 45750 | 45700 | 476 |
| 268 | 20230802 | 141900 | 122512804850 | 45750 | 45750 | 45750 | 45700 | 512 |
| 269 | 20230802 | 141800 | 122489401300 | 45700 | 45700 | 45800 | 45650 | 724 |
| 270 | 20230802 | 141700 | 122456312250 | 45650 | 45650 | 45700 | 45650 | 248 |
| 271 | 20230802 | 141600 | 122444987050 | 45650 | 45650 | 45750 | 45650 | 331 |
| 272 | 20230802 | 141500 | 122429858000 | 45650 | 45800 | 45850 | 45650 | 6639 |
| 273 | 20230802 | 141400 | 122126134700 | 45800 | 45850 | 45900 | 45800 | 210 |
| 274 | 20230802 | 141300 | 122116507250 | 45850 | 45900 | 45900 | 45850 | 556 |
| 275 | 20230802 | 141200 | 122091007200 | 45850 | 45850 | 45900 | 45850 | 147 |
| 276 | 20230802 | 141100 | 122084261100 | 45850 | 45900 | 45950 | 45850 | 516 |
| 277 | 20230802 | 141000 | 122060577900 | 45900 | 45850 | 46000 | 45850 | 103 |
| 278 | 20230802 | 140900 | 122055842550 | 45900 | 45850 | 46000 | 45850 | 202 |
| 279 | 20230802 | 140800 | 122046560150 | 46000 | 45950 | 46000 | 45950 | 197 |
| 280 | 20230802 | 140700 | 122037503300 | 45950 | 45850 | 45950 | 45850 | 599 |
| 281 | 20230802 | 140600 | 122010001100 | 45850 | 45950 | 46050 | 45850 | 5384 |
| 282 | 20230802 | 140500 | 121762390050 | 46000 | 46050 | 46050 | 45950 | 252 |
| 283 | 20230802 | 140400 | 121750794100 | 46000 | 46000 | 46000 | 45900 | 1269 |
| 284 | 20230802 | 140300 | 121692454200 | 46000 | 46250 | 46250 | 45950 | 1931 |
| 285 | 20230802 | 140200 | 121603573950 | 46200 | 46250 | 46350 | 46200 | 4020 |
| 286 | 20230802 | 140100 | 121417795500 | 46350 | 46450 | 46450 | 46350 | 647 |
| 287 | 20230802 | 140000 | 121387782550 | 46450 | 46250 | 46450 | 46200 | 4527 |
| 288 | 20230802 | 135900 | 121178008900 | 46250 | 46250 | 46250 | 46200 | 1588 |
| 289 | 20230802 | 135800 | 121104577800 | 46250 | 46200 | 46250 | 46150 | 792 |
| 290 | 20230802 | 135700 | 121067984150 | 46200 | 46100 | 46250 | 46100 | 2827 |
| 291 | 20230802 | 135600 | 120937422450 | 46100 | 46150 | 46150 | 46100 | 1765 |
| 292 | 20230802 | 135500 | 120856050450 | 46150 | 46200 | 46200 | 46150 | 105 |
| 293 | 20230802 | 135400 | 120851199650 | 46200 | 46200 | 46200 | 46000 | 2973 |
| 294 | 20230802 | 135300 | 120714240300 | 46050 | 46000 | 46200 | 46000 | 2094 |
| 295 | 20230802 | 135200 | 120617738300 | 46000 | 46050 | 46050 | 45950 | 365 |
| 296 | 20230802 | 135100 | 120600954300 | 46050 | 45900 | 46050 | 45900 | 885 |
| 297 | 20230802 | 135000 | 120560254900 | 45950 | 45850 | 45950 | 45850 | 366 |
| 298 | 20230802 | 134900 | 120543456500 | 45950 | 45850 | 45950 | 45850 | 639 |
| 299 | 20230802 | 134800 | 120514142950 | 45850 | 45900 | 45900 | 45750 | 2439 |
| 300 | 20230802 | 134700 | 120402456950 | 45950 | 45900 | 46000 | 45850 | 567 |
| 301 | 20230802 | 134600 | 120376439100 | 45950 | 46000 | 46000 | 45900 | 533 |
| 302 | 20230802 | 134500 | 120351960300 | 46000 | 45900 | 46050 | 45900 | 532 |
| 303 | 20230802 | 134400 | 120327518350 | 45950 | 45900 | 45950 | 45900 | 995 |
| 304 | 20230802 | 134300 | 120281842300 | 45900 | 45900 | 45950 | 45900 | 37 |
| 305 | 20230802 | 134200 | 120280143000 | 45950 | 45850 | 45950 | 45850 | 197 |
| 306 | 20230802 | 134100 | 120271101150 | 45900 | 45850 | 45900 | 45850 | 137 |
| 307 | 20230802 | 134000 | 120264818900 | 45850 | 45850 | 45900 | 45850 | 536 |
| 308 | 20230802 | 133900 | 120240242200 | 45900 | 45850 | 45900 | 45850 | 436 |
| 309 | 20230802 | 133800 | 120220246550 | 45850 | 45850 | 45900 | 45800 | 164 |
| 310 | 20230802 | 133700 | 120212733250 | 45850 | 45900 | 45900 | 45800 | 464 |
| 311 | 20230802 | 133600 | 120191478250 | 45900 | 45900 | 45900 | 45850 | 203 |
| 312 | 20230802 | 133500 | 120182164600 | 45850 | 45950 | 45950 | 45850 | 42 |
| 313 | 20230802 | 133400 | 120180238100 | 45950 | 45950 | 45950 | 45850 | 181 |
| 314 | 20230802 | 133300 | 120171934450 | 45850 | 45900 | 45950 | 45850 | 186 |
| 315 | 20230802 | 133200 | 120163404750 | 45950 | 45900 | 45950 | 45900 | 45 |
| 316 | 20230802 | 133100 | 120161338600 | 45900 | 45950 | 45950 | 45900 | 683 |
| 317 | 20230802 | 133000 | 120129985600 | 45950 | 45900 | 45950 | 45900 | 33 |
| 318 | 20230802 | 132900 | 120128469600 | 45900 | 46050 | 46050 | 45900 | 175 |
| 319 | 20230802 | 132800 | 120120433250 | 45900 | 45900 | 45900 | 45800 | 148 |
| 320 | 20230802 | 132700 | 120113642050 | 45900 | 46100 | 46100 | 45800 | 1694 |
| 321 | 20230802 | 132600 | 120035875800 | 46100 | 46000 | 46100 | 46000 | 997 |
| 322 | 20230802 | 132500 | 119989964150 | 46000 | 46000 | 46000 | 45950 | 172 |
| 323 | 20230802 | 132400 | 119982052400 | 46000 | 45950 | 46000 | 45950 | 551 |
| 324 | 20230802 | 132300 | 119956725750 | 46000 | 45900 | 46000 | 45900 | 89 |
| 325 | 20230802 | 132200 | 119952637700 | 45900 | 45900 | 46000 | 45900 | 244 |
| 326 | 20230802 | 132100 | 119941437800 | 46000 | 45900 | 46000 | 45900 | 543 |
| 327 | 20230802 | 132000 | 119916512600 | 45950 | 46050 | 46050 | 45900 | 1739 |
| 328 | 20230802 | 131900 | 119836609050 | 46050 | 46050 | 46050 | 46050 | 4 |
| 329 | 20230802 | 131800 | 119836424850 | 46050 | 46050 | 46050 | 46000 | 945 |
| 330 | 20230802 | 131700 | 119792953900 | 46050 | 46100 | 46100 | 46000 | 51 |
| 331 | 20230802 | 131600 | 119790604950 | 46100 | 46100 | 46100 | 45950 | 24 |
| 332 | 20230802 | 131500 | 119789499050 | 46000 | 46000 | 46050 | 46000 | 352 |
| 333 | 20230802 | 131400 | 119773296700 | 46050 | 46050 | 46050 | 46000 | 57 |
| 334 | 20230802 | 131300 | 119770673950 | 46000 | 46100 | 46100 | 46000 | 30 |
| 335 | 20230802 | 131200 | 119769293300 | 46050 | 46050 | 46100 | 46050 | 27 |
| 336 | 20230802 | 131100 | 119768049000 | 46050 | 46050 | 46100 | 46050 | 111 |
| 337 | 20230802 | 131000 | 119762937350 | 46050 | 46200 | 46200 | 46050 | 134 |
| 338 | 20230802 | 130900 | 119756759600 | 46200 | 45950 | 46200 | 45950 | 2014 |
| 339 | 20230802 | 130800 | 119663925050 | 45900 | 45900 | 45900 | 45900 | 20 |
| 340 | 20230802 | 130700 | 119663007050 | 46100 | 46050 | 46100 | 45900 | 188 |
| 341 | 20230802 | 130600 | 119654350400 | 45900 | 46050 | 46250 | 45900 | 2441 |
| 342 | 20230802 | 130500 | 119541857500 | 46050 | 46100 | 46200 | 46000 | 3695 |
| 343 | 20230802 | 130400 | 119371400400 | 46100 | 46000 | 46100 | 46000 | 967 |
| 344 | 20230802 | 130300 | 119326834550 | 46000 | 45950 | 46000 | 45900 | 1488 |
| 345 | 20230802 | 130200 | 119258480450 | 46000 | 46150 | 46150 | 45950 | 2110 |
| 346 | 20230802 | 130100 | 119161366400 | 46150 | 46100 | 46150 | 46100 | 1786 |
| 347 | 20230802 | 130000 | 119079008400 | 46100 | 45700 | 46100 | 45700 | 3658 |
| 348 | 20230802 | 125900 | 118910932800 | 45700 | 45650 | 45700 | 45600 | 3409 |
| 349 | 20230802 | 125800 | 118755442750 | 45600 | 45700 | 45700 | 45600 | 720 |
| 350 | 20230802 | 125700 | 118722575050 | 45700 | 45800 | 45800 | 45700 | 129 |
| 351 | 20230802 | 125600 | 118716676650 | 45800 | 45850 | 45850 | 45600 | 5204 |
| 352 | 20230802 | 125500 | 118478663000 | 45850 | 45850 | 45950 | 45800 | 207 |
| 353 | 20230802 | 125400 | 118469171350 | 45850 | 46050 | 46050 | 45850 | 2152 |
| 354 | 20230802 | 125300 | 118370264100 | 46050 | 46200 | 46200 | 46000 | 5980 |
| 355 | 20230802 | 125200 | 118094485200 | 46250 | 46250 | 46250 | 46250 | 74 |
| 356 | 20230802 | 125100 | 118091062700 | 46250 | 46400 | 46400 | 46250 | 882 |
| 357 | 20230802 | 125000 | 118050214950 | 46350 | 46500 | 46500 | 46350 | 2763 |
| 358 | 20230802 | 124900 | 117921873050 | 46500 | 46450 | 46500 | 46450 | 2392 |
| 359 | 20230802 | 124800 | 117810668800 | 46450 | 46450 | 46450 | 46400 | 1314 |
| 360 | 20230802 | 124700 | 117749634750 | 46400 | 46450 | 46500 | 46350 | 1400 |
| 361 | 20230802 | 124600 | 117684604550 | 46400 | 46450 | 46500 | 46400 | 1064 |
| 362 | 20230802 | 124500 | 117635184100 | 46450 | 46350 | 46450 | 46350 | 128 |
| 363 | 20230802 | 124400 | 117629244500 | 46350 | 46300 | 46400 | 46300 | 73 |
| 364 | 20230802 | 124300 | 117625862700 | 46300 | 46450 | 46450 | 46300 | 441 |
| 365 | 20230802 | 124200 | 117605399450 | 46450 | 46350 | 46500 | 46350 | 268 |
| 366 | 20230802 | 124100 | 117592950850 | 46500 | 46400 | 46500 | 46350 | 1479 |
| 367 | 20230802 | 124000 | 117524225700 | 46400 | 46350 | 46400 | 46350 | 391 |
| 368 | 20230802 | 123900 | 117506084350 | 46300 | 46400 | 46400 | 46300 | 49 |
| 369 | 20230802 | 123800 | 117503813100 | 46350 | 46350 | 46400 | 46350 | 198 |
| 370 | 20230802 | 123700 | 117494635150 | 46400 | 46400 | 46400 | 46350 | 540 |
| 371 | 20230802 | 123600 | 117469580300 | 46350 | 46400 | 46400 | 46350 | 250 |
| 372 | 20230802 | 123500 | 117457980500 | 46400 | 46450 | 46450 | 46400 | 264 |
| 373 | 20230802 | 123400 | 117445729200 | 46450 | 46400 | 46450 | 46400 | 839 |
| 374 | 20230802 | 123300 | 117406774700 | 46350 | 46400 | 46400 | 46350 | 82 |
| 375 | 20230802 | 123200 | 117402970850 | 46350 | 46450 | 46450 | 46300 | 5995 |
| 376 | 20230802 | 123100 | 117124824650 | 46450 | 46450 | 46500 | 46350 | 712 |
| 377 | 20230802 | 123000 | 117091745300 | 46450 | 46300 | 46450 | 46300 | 1092 |
| 378 | 20230802 | 122900 | 117041102050 | 46350 | 46400 | 46400 | 46200 | 1662 |
| 379 | 20230802 | 122800 | 116964143500 | 46350 | 46450 | 46450 | 46300 | 137 |
| 380 | 20230802 | 122700 | 116957789000 | 46400 | 46250 | 46400 | 46250 | 1423 |
| 381 | 20230802 | 122600 | 116891791400 | 46250 | 46250 | 46250 | 46250 | 266 |
| 382 | 20230802 | 122500 | 116879488900 | 46250 | 46250 | 46250 | 46150 | 332 |
| 383 | 20230802 | 122400 | 116864162400 | 46150 | 46150 | 46150 | 46100 | 84 |
| 384 | 20230802 | 122300 | 116860286800 | 46050 | 46050 | 46100 | 46050 | 335 |
| 385 | 20230802 | 122200 | 116844858300 | 46100 | 46100 | 46100 | 46100 | 71 |
| 386 | 20230802 | 122100 | 116841585200 | 46100 | 46300 | 46300 | 46100 | 79 |
| 387 | 20230802 | 122000 | 116837934750 | 46350 | 46350 | 46400 | 46100 | 1007 |
| 388 | 20230802 | 121900 | 116791275550 | 46400 | 46450 | 46450 | 46100 | 8260 |
| 389 | 20230802 | 121800 | 116408849600 | 46300 | 46400 | 46500 | 46300 | 2621 |
| 390 | 20230802 | 121700 | 116287291300 | 46400 | 46300 | 46500 | 46300 | 836 |
| 391 | 20230802 | 121600 | 116248520450 | 46300 | 46300 | 46300 | 46300 | 16 |
| 392 | 20230802 | 121500 | 116247779650 | 46300 | 46250 | 46300 | 46150 | 414 |
| 393 | 20230802 | 121400 | 116228647850 | 46150 | 46150 | 46250 | 46150 | 54 |
| 394 | 20230802 | 121300 | 116226150550 | 46150 | 46250 | 46250 | 46150 | 20 |
| 395 | 20230802 | 121200 | 116225225800 | 46250 | 46250 | 46250 | 46150 | 167 |
| 396 | 20230802 | 121100 | 116217507550 | 46250 | 46250 | 46250 | 46250 | 40 |
| 397 | 20230802 | 121000 | 116215657550 | 46250 | 46150 | 46250 | 46150 | 152 |
| 398 | 20230802 | 120900 | 116208640450 | 46150 | 46200 | 46250 | 46150 | 338 |
| 399 | 20230802 | 120800 | 116193020150 | 46200 | 46250 | 46250 | 46100 | 928 |
| 400 | 20230802 | 120700 | 116150159100 | 46250 | 46300 | 46300 | 46250 | 258 |
| 401 | 20230802 | 120600 | 116138219000 | 46300 | 46250 | 46300 | 46200 | 255 |
| 402 | 20230802 | 120500 | 116126416950 | 46300 | 46350 | 46350 | 46300 | 512 |
| 403 | 20230802 | 120400 | 116102690000 | 46350 | 46300 | 46350 | 46300 | 700 |
| 404 | 20230802 | 120300 | 116070266500 | 46300 | 46200 | 46300 | 46150 | 1405 |
| 405 | 20230802 | 120200 | 116005320550 | 46150 | 46150 | 46150 | 46000 | 1298 |
| 406 | 20230802 | 120100 | 115945464500 | 46150 | 46150 | 46200 | 46100 | 74 |
| 407 | 20230802 | 120000 | 115942049700 | 46150 | 46200 | 46200 | 46100 | 185 |
| 408 | 20230802 | 115900 | 115933514950 | 46200 | 46200 | 46200 | 46100 | 162 |
| 409 | 20230802 | 115800 | 115926035900 | 46150 | 46150 | 46150 | 46050 | 500 |
| 410 | 20230802 | 115700 | 115902967400 | 46150 | 46150 | 46200 | 46150 | 575 |
| 411 | 20230802 | 115600 | 115876419550 | 46000 | 46100 | 46100 | 45950 | 636 |
| 412 | 20230802 | 115500 | 115847126550 | 46050 | 46200 | 46200 | 46050 | 516 |
| 413 | 20230802 | 115400 | 115823309250 | 46200 | 46200 | 46300 | 46100 | 3849 |
| 414 | 20230802 | 115300 | 115645457350 | 46250 | 45950 | 46250 | 45950 | 5085 |
| 415 | 20230802 | 115200 | 115410715550 | 45950 | 45850 | 45950 | 45850 | 439 |
| 416 | 20230802 | 115100 | 115390580100 | 45850 | 46050 | 46050 | 45850 | 1388 |
| 417 | 20230802 | 115000 | 115326893950 | 46100 | 46000 | 46150 | 45900 | 654 |
| 418 | 20230802 | 114900 | 115296811200 | 46100 | 46050 | 46200 | 45900 | 857 |
| 419 | 20230802 | 114800 | 115257354100 | 46200 | 46150 | 46300 | 46000 | 3931 |
| 420 | 20230802 | 114700 | 115075963600 | 46050 | 46050 | 46200 | 45950 | 3518 |
| 421 | 20230802 | 114600 | 114914018800 | 45950 | 45950 | 46150 | 45950 | 1543 |
| 422 | 20230802 | 114500 | 114842989650 | 45950 | 46000 | 46050 | 45900 | 593 |
| 423 | 20230802 | 114400 | 114815715700 | 46000 | 45800 | 46050 | 45800 | 369 |
| 424 | 20230802 | 114300 | 114798765900 | 45800 | 45850 | 45850 | 45800 | 193 |
| 425 | 20230802 | 114200 | 114789918850 | 45850 | 45750 | 45850 | 45750 | 501 |
| 426 | 20230802 | 114100 | 114766976350 | 45850 | 45800 | 45850 | 45750 | 554 |
| 427 | 20230802 | 114000 | 114741601450 | 45850 | 46000 | 46000 | 45850 | 1863 |
| 428 | 20230802 | 113900 | 114656050450 | 46000 | 46050 | 46100 | 46000 | 806 |
| 429 | 20230802 | 113800 | 114618919850 | 46050 | 46050 | 46150 | 46000 | 1813 |
| 430 | 20230802 | 113700 | 114535415250 | 46100 | 45550 | 46100 | 45500 | 8763 |
| 431 | 20230802 | 113600 | 114134076750 | 45600 | 45550 | 45600 | 45550 | 545 |
| 432 | 20230802 | 113500 | 114109226100 | 45600 | 45600 | 45600 | 45550 | 2003 |
| 433 | 20230802 | 113400 | 114017891700 | 45650 | 45650 | 45650 | 45600 | 100 |
| 434 | 20230802 | 113300 | 114013330900 | 45600 | 45600 | 45600 | 45600 | 5 |
| 435 | 20230802 | 113200 | 114013102900 | 45800 | 45600 | 45800 | 45600 | 39 |
| 436 | 20230802 | 113100 | 114011323600 | 45600 | 45700 | 45700 | 45600 | 36 |
| 437 | 20230802 | 113000 | 114009681800 | 45700 | 45600 | 45800 | 45600 | 175 |
| 438 | 20230802 | 112900 | 114001681000 | 45650 | 45650 | 45750 | 45650 | 185 |
| 439 | 20230802 | 112800 | 113993234950 | 45650 | 45600 | 45650 | 45600 | 88 |
| 440 | 20230802 | 112700 | 113989221950 | 45600 | 45750 | 45750 | 45550 | 5057 |
| 441 | 20230802 | 112600 | 113758445500 | 45750 | 45750 | 45850 | 45750 | 666 |
| 442 | 20230802 | 112500 | 113727975100 | 45750 | 45800 | 45850 | 45750 | 1800 |
| 443 | 20230802 | 112400 | 113645580100 | 45800 | 45900 | 45950 | 45800 | 855 |
| 444 | 20230802 | 112300 | 113606379800 | 45950 | 45850 | 45950 | 45850 | 232 |
| 445 | 20230802 | 112200 | 113595737900 | 45950 | 45850 | 45950 | 45850 | 110 |
| 446 | 20230802 | 112100 | 113590694200 | 45850 | 45950 | 46000 | 45850 | 103 |
| 447 | 20230802 | 112000 | 113585962700 | 45800 | 45850 | 45950 | 45700 | 3613 |
| 448 | 20230802 | 111900 | 113420594800 | 45850 | 45950 | 46000 | 45850 | 90 |
| 449 | 20230802 | 111800 | 113416460050 | 46100 | 45650 | 46100 | 45550 | 5870 |
| 450 | 20230802 | 111700 | 113147801250 | 45700 | 45900 | 46000 | 45700 | 9100 |
| 451 | 20230802 | 111600 | 112731423850 | 46000 | 45900 | 46000 | 45900 | 839 |
| 452 | 20230802 | 111500 | 112692904450 | 45900 | 46050 | 46050 | 45900 | 2253 |
| 453 | 20230802 | 111400 | 112589271800 | 46050 | 46050 | 46050 | 46000 | 52 |
| 454 | 20230802 | 111300 | 112586877250 | 46000 | 46100 | 46100 | 46000 | 34 |
| 455 | 20230802 | 111200 | 112585312950 | 46100 | 45900 | 46100 | 45900 | 256 |
| 456 | 20230802 | 111100 | 112573512550 | 46000 | 45950 | 46100 | 45950 | 271 |
| 457 | 20230802 | 111000 | 112561045100 | 46000 | 45900 | 46000 | 45900 | 6 |
| 458 | 20230802 | 110900 | 112560769600 | 45900 | 46000 | 46000 | 45850 | 61 |
| 459 | 20230802 | 110800 | 112557969700 | 45850 | 46150 | 46150 | 45850 | 7253 |
| 460 | 20230802 | 110700 | 112224386600 | 46100 | 46000 | 46200 | 46000 | 1038 |
| 461 | 20230802 | 110600 | 112176483950 | 46000 | 46000 | 46000 | 46000 | 19 |
| 462 | 20230802 | 110500 | 112175609950 | 46000 | 46000 | 46150 | 46000 | 163 |
| 463 | 20230802 | 110400 | 112168100950 | 46000 | 46000 | 46150 | 45900 | 2579 |
| 464 | 20230802 | 110300 | 112049233900 | 46050 | 45900 | 46050 | 45900 | 297 |
| 465 | 20230802 | 110200 | 112035571600 | 45850 | 45850 | 46100 | 45800 | 4671 |
| 466 | 20230802 | 110100 | 111820761000 | 45800 | 45850 | 46150 | 45800 | 6764 |
| 467 | 20230802 | 110000 | 111510324800 | 46150 | 46200 | 46200 | 45750 | 2584 |
| 468 | 20230802 | 105900 | 111391634150 | 46200 | 46050 | 46200 | 45800 | 3290 |
| 469 | 20230802 | 105800 | 111240194800 | 45800 | 46000 | 46200 | 45800 | 3627 |
| 470 | 20230802 | 105700 | 111073646050 | 45950 | 45900 | 46200 | 45900 | 623 |
| 471 | 20230802 | 105600 | 111044956350 | 45850 | 46150 | 46200 | 45800 | 1654 |
| 472 | 20230802 | 105500 | 110969019600 | 45850 | 45900 | 46200 | 45800 | 2566 |
| 473 | 20230802 | 105400 | 110851190200 | 46150 | 45950 | 46200 | 45800 | 939 |
| 474 | 20230802 | 105300 | 110808030950 | 45850 | 45800 | 46200 | 45800 | 2457 |
| 475 | 20230802 | 105200 | 110695191750 | 45800 | 46000 | 46350 | 45800 | 2246 |
| 476 | 20230802 | 105100 | 110592183300 | 46000 | 46150 | 46600 | 45800 | 4251 |
| 477 | 20230802 | 105000 | 110395721800 | 46200 | 46200 | 46200 | 45950 | 2284 |
| 478 | 20230802 | 104900 | 110290710900 | 45950 | 45900 | 46200 | 45900 | 732 |
| 479 | 20230802 | 104800 | 110256935500 | 45850 | 46150 | 46150 | 45850 | 182 |
| 480 | 20230802 | 104700 | 110248567050 | 45900 | 46150 | 46200 | 45850 | 2783 |
| 481 | 20230802 | 104600 | 110120626650 | 46150 | 46200 | 46200 | 46100 | 247 |
| 482 | 20230802 | 104500 | 110109227950 | 46150 | 46100 | 46200 | 46100 | 449 |
| 483 | 20230802 | 104400 | 110088507950 | 46100 | 45950 | 46150 | 45950 | 83 |
| 484 | 20230802 | 104300 | 110084688200 | 45950 | 46150 | 46150 | 45950 | 200 |
| 485 | 20230802 | 104200 | 110075470100 | 46200 | 46050 | 46200 | 45900 | 1806 |
| 486 | 20230802 | 104100 | 109992394250 | 45950 | 46050 | 46200 | 45950 | 505 |
| 487 | 20230802 | 104000 | 109969114850 | 46050 | 46100 | 46100 | 45900 | 4810 |
| 488 | 20230802 | 103900 | 109747693400 | 46050 | 46200 | 46200 | 46050 | 744 |
| 489 | 20230802 | 103800 | 109713408000 | 46200 | 46250 | 46300 | 46000 | 1054 |
| 490 | 20230802 | 103700 | 109664800100 | 46250 | 46150 | 46250 | 46050 | 1277 |
| 491 | 20230802 | 103600 | 109605962350 | 46100 | 46150 | 46150 | 46000 | 163 |
| 492 | 20230802 | 103500 | 109598448800 | 46200 | 46000 | 46200 | 45900 | 500 |
| 493 | 20230802 | 103400 | 109575398500 | 46000 | 45950 | 46050 | 45900 | 541 |
| 494 | 20230802 | 103300 | 109550506200 | 45800 | 46000 | 46000 | 45800 | 426 |
| 495 | 20230802 | 103200 | 109530931150 | 45950 | 45850 | 46100 | 45750 | 757 |
| 496 | 20230802 | 103100 | 109496235900 | 45850 | 46100 | 46100 | 45850 | 370 |
| 497 | 20230802 | 103000 | 109479248350 | 46150 | 45750 | 46150 | 45750 | 600 |
| 498 | 20230802 | 102900 | 109451662200 | 45750 | 46000 | 46000 | 45750 | 2300 |
| 499 | 20230802 | 102800 | 109346063700 | 46000 | 46200 | 46200 | 46000 | 5765 |
| 500 | 20230802 | 102700 | 109080693800 | 46150 | 46200 | 46200 | 46100 | 1250 |
| 501 | 20230802 | 102600 | 109023063700 | 46100 | 46050 | 46150 | 46050 | 1132 |
| 502 | 20230802 | 102500 | 108970893100 | 46050 | 46050 | 46100 | 46050 | 290 |
| 503 | 20230802 | 102400 | 108957537850 | 46100 | 46150 | 46250 | 46100 | 1671 |
| 504 | 20230802 | 102300 | 108880494050 | 46100 | 46100 | 46350 | 46100 | 688 |
| 505 | 20230802 | 102200 | 108848770950 | 46100 | 46200 | 46300 | 46100 | 158 |
| 506 | 20230802 | 102100 | 108841485450 | 46200 | 46200 | 46200 | 46100 | 249 |
| 507 | 20230802 | 102000 | 108829985700 | 46300 | 46050 | 46300 | 46050 | 747 |
| 508 | 20230802 | 101900 | 108795452500 | 46200 | 46300 | 46300 | 46050 | 855 |
| 509 | 20230802 | 101800 | 108756015000 | 46300 | 46150 | 46300 | 46050 | 1503 |
| 510 | 20230802 | 101700 | 108686577050 | 46150 | 46100 | 46200 | 45900 | 2384 |
| 511 | 20230802 | 101600 | 108576616700 | 45900 | 46150 | 46200 | 45800 | 2948 |
| 512 | 20230802 | 101500 | 108441185000 | 46150 | 46300 | 46550 | 45750 | 10277 |
| 513 | 20230802 | 101400 | 107967859100 | 46550 | 46550 | 46600 | 46200 | 3887 |
| 514 | 20230802 | 101300 | 107787809550 | 46600 | 46500 | 46600 | 46200 | 2892 |
| 515 | 20230802 | 101200 | 107653675050 | 46550 | 46650 | 46650 | 46350 | 4049 |
| 516 | 20230802 | 101100 | 107465654900 | 46650 | 46500 | 46750 | 46350 | 1944 |
| 517 | 20230802 | 101000 | 107375086350 | 46500 | 46300 | 46550 | 46250 | 1534 |
| 518 | 20230802 | 100900 | 107303964000 | 46300 | 46200 | 46450 | 46050 | 7308 |
| 519 | 20230802 | 100800 | 106966430100 | 46200 | 46300 | 46650 | 46150 | 5282 |
| 520 | 20230802 | 100700 | 106721826000 | 46300 | 46900 | 46950 | 46250 | 8021 |
| 521 | 20230802 | 100600 | 106349103750 | 46950 | 46700 | 47000 | 46700 | 768 |
| 522 | 20230802 | 100500 | 106313146500 | 46700 | 47000 | 47100 | 46650 | 2740 |
| 523 | 20230802 | 100400 | 106184541100 | 47000 | 47000 | 47150 | 46700 | 3584 |
| 524 | 20230802 | 100300 | 106016129100 | 47000 | 47000 | 47300 | 46950 | 3567 |
| 525 | 20230802 | 100200 | 105848151350 | 47000 | 46600 | 47000 | 46600 | 2262 |
| 526 | 20230802 | 100100 | 105742224900 | 46700 | 47150 | 47150 | 46600 | 6584 |
| 527 | 20230802 | 100000 | 105434263000 | 47150 | 46950 | 47200 | 46950 | 3648 |
| 528 | 20230802 | 095900 | 105262743650 | 46950 | 46700 | 46950 | 46700 | 6065 |
| 529 | 20230802 | 095800 | 104978028000 | 46700 | 46700 | 46950 | 46700 | 7478 |
| 530 | 20230802 | 095700 | 104627480700 | 46650 | 47050 | 47400 | 46650 | 25491 |
| 531 | 20230802 | 095600 | 103432009900 | 47000 | 46750 | 47350 | 46700 | 7822 |
| 532 | 20230802 | 095500 | 103064618600 | 46700 | 47450 | 47700 | 46450 | 14098 |
| 533 | 20230802 | 095400 | 102401281900 | 47450 | 47900 | 48200 | 47300 | 8900 |
| 534 | 20230802 | 095300 | 101976486450 | 47900 | 48000 | 48400 | 47800 | 12441 |
| 535 | 20230802 | 095200 | 101379647900 | 47900 | 47700 | 48100 | 47600 | 2117 |
| 536 | 20230802 | 095100 | 101278323250 | 47750 | 47700 | 48400 | 47350 | 7364 |
| 537 | 20230802 | 095000 | 100926022400 | 47450 | 47750 | 47800 | 47200 | 11753 |
| 538 | 20230802 | 094900 | 100367864050 | 47750 | 47950 | 48450 | 47650 | 32625 |
| 539 | 20230802 | 094800 | 98801311950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 540 | 20230802 | 094700 | 98801311950 | 47900 | 47750 | 47900 | 47700 | 5982 |
| 541 | 20230802 | 094600 | 98515152100 | 47800 | 47500 | 47850 | 47400 | 8555 |
| 542 | 20230802 | 094500 | 98107854700 | 47700 | 47400 | 47800 | 47350 | 15617 |
| 543 | 20230802 | 094400 | 97366067650 | 47400 | 47200 | 47450 | 47150 | 6546 |
| 544 | 20230802 | 094300 | 97056047350 | 47250 | 47000 | 47350 | 46950 | 18133 |
| 545 | 20230802 | 094200 | 96200695150 | 47000 | 47050 | 47050 | 47000 | 2163 |
| 546 | 20230802 | 094100 | 96098949000 | 47050 | 47000 | 47050 | 46950 | 6914 |
| 547 | 20230802 | 094000 | 95773968050 | 47000 | 46750 | 47150 | 46750 | 8593 |
| 548 | 20230802 | 093900 | 95370392350 | 46750 | 46950 | 47000 | 46600 | 6686 |
| 549 | 20230802 | 093800 | 95057203900 | 47000 | 47150 | 47300 | 46750 | 26659 |
| 550 | 20230802 | 093700 | 93807471950 | 47050 | 47400 | 47500 | 47050 | 30895 |
| 551 | 20230802 | 093600 | 92344325750 | 47400 | 47150 | 47450 | 47050 | 17028 |
| 552 | 20230802 | 093500 | 91539298850 | 47100 | 47250 | 47350 | 47050 | 7242 |
| 553 | 20230802 | 093400 | 91197434000 | 47250 | 46850 | 47400 | 46850 | 39859 |
| 554 | 20230802 | 093300 | 89323507100 | 46850 | 46550 | 46950 | 46500 | 15322 |
| 555 | 20230802 | 093200 | 88607513050 | 46500 | 46800 | 47200 | 46500 | 53065 |
| 556 | 20230802 | 093100 | 86118020150 | 46800 | 46850 | 47000 | 46550 | 29067 |
| 557 | 20230802 | 093000 | 84757383000 | 46850 | 46850 | 47400 | 46550 | 116528 |
| 558 | 20230802 | 092900 | 79286480100 | 46800 | 46600 | 46950 | 46500 | 137003 |
| 559 | 20230802 | 092800 | 72873484250 | 46600 | 46450 | 46600 | 46450 | 59569 |
| 560 | 20230802 | 092700 | 70103156800 | 46450 | 46450 | 46500 | 46350 | 35180 |
| 561 | 20230802 | 092600 | 68469196500 | 46400 | 46450 | 46450 | 46400 | 15526 |
| 562 | 20230802 | 092500 | 67748181950 | 46450 | 46400 | 46450 | 46350 | 19617 |
| 563 | 20230802 | 092400 | 66837689150 | 46400 | 46350 | 46400 | 46300 | 45918 |
| 564 | 20230802 | 092300 | 64708003200 | 46350 | 46200 | 46350 | 46200 | 62150 |
| 565 | 20230802 | 092200 | 61833637400 | 46150 | 46000 | 46200 | 45950 | 61776 |
| 566 | 20230802 | 092100 | 58986708400 | 46000 | 46050 | 46100 | 45950 | 42854 |
| 567 | 20230802 | 092000 | 57014559900 | 46050 | 46000 | 46050 | 45950 | 52387 |
| 568 | 20230802 | 091900 | 54604489150 | 46000 | 46000 | 46000 | 45900 | 37450 |
| 569 | 20230802 | 091800 | 52882168400 | 46000 | 45950 | 46000 | 45750 | 72302 |
| 570 | 20230802 | 091700 | 49561054150 | 45950 | 45750 | 45950 | 45700 | 71418 |
| 571 | 20230802 | 091600 | 46285619650 | 45700 | 45600 | 45800 | 45550 | 69672 |
| 572 | 20230802 | 091500 | 43101390150 | 45600 | 45550 | 45600 | 45450 | 37065 |
| 573 | 20230802 | 091400 | 41412705000 | 45550 | 45450 | 45550 | 45300 | 72543 |
| 574 | 20230802 | 091300 | 38113342050 | 45450 | 45050 | 45450 | 45000 | 138692 |
| 575 | 20230802 | 091200 | 31835826600 | 45000 | 44950 | 45050 | 44900 | 78068 |
| 576 | 20230802 | 091100 | 28324634900 | 44950 | 44750 | 44950 | 44750 | 71012 |
| 577 | 20230802 | 091000 | 25139277050 | 44750 | 44700 | 44750 | 44600 | 17457 |
| 578 | 20230802 | 090900 | 24358452900 | 44650 | 44700 | 44700 | 44600 | 16659 |
| 579 | 20230802 | 090800 | 23614026600 | 44650 | 44600 | 44700 | 44500 | 20858 |
| 580 | 20230802 | 090700 | 22683160500 | 44600 | 44600 | 44650 | 44550 | 11007 |
| 581 | 20230802 | 090600 | 22192012950 | 44650 | 44300 | 44650 | 44300 | 36187 |
| 582 | 20230802 | 090500 | 20579598550 | 44300 | 44450 | 44550 | 44300 | 70801 |
| 583 | 20230802 | 090400 | 17429622000 | 44500 | 44200 | 44500 | 44200 | 118705 |
| 584 | 20230802 | 090300 | 12158385200 | 44200 | 44000 | 44200 | 43750 | 43528 |
| 585 | 20230802 | 090200 | 10242393500 | 44000 | 43850 | 44100 | 43800 | 47321 |
| 586 | 20230802 | 090100 | 8160685800 | 43900 | 43700 | 44000 | 43450 | 40901 |
| 587 | 20230802 | 090000 | 6367115350 | 43850 | 43550 | 43900 | 43300 | 145977 |