36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 3 | 20230807 | 190900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20230807 | 190800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20230807 | 190700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20230807 | 190600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20230807 | 190500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20230807 | 190400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20230807 | 190300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20230807 | 190200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20230807 | 190100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20230807 | 190000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20230807 | 185900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20230807 | 185800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20230807 | 185700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20230807 | 185600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20230807 | 185500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20230807 | 185400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20230807 | 185300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20230807 | 185200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20230807 | 185100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20230807 | 185000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20230807 | 184900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20230807 | 184800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20230807 | 184700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20230807 | 184600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20230807 | 184500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20230807 | 184400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20230807 | 184300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20230807 | 184200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20230807 | 184100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20230807 | 184000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 33 | 20230807 | 183900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20230807 | 183800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20230807 | 183700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20230807 | 183600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20230807 | 183500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20230807 | 183400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20230807 | 183300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20230807 | 183200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20230807 | 183100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20230807 | 183000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20230807 | 182900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20230807 | 182800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20230807 | 182700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20230807 | 182600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20230807 | 182500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20230807 | 182400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20230807 | 182300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20230807 | 182200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20230807 | 182100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20230807 | 182000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20230807 | 181900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20230807 | 181800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20230807 | 181700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20230807 | 181600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20230807 | 181500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20230807 | 181400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20230807 | 181300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20230807 | 181200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20230807 | 181100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20230807 | 181000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 63 | 20230807 | 180900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20230807 | 180800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20230807 | 180700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20230807 | 180600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20230807 | 180500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20230807 | 180400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20230807 | 180300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20230807 | 180200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20230807 | 180100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20230807 | 180000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20230807 | 175900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20230807 | 175800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20230807 | 175700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20230807 | 175600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20230807 | 175500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20230807 | 175400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20230807 | 175300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20230807 | 175200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20230807 | 175100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20230807 | 175000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20230807 | 174900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20230807 | 174800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20230807 | 174700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20230807 | 174600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20230807 | 174500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20230807 | 174400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20230807 | 174300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20230807 | 174200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20230807 | 174100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20230807 | 174000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 93 | 20230807 | 173900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20230807 | 173800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20230807 | 173700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20230807 | 173600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20230807 | 173500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20230807 | 173400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20230807 | 173300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20230807 | 173200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20230807 | 173100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20230807 | 173000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20230807 | 172900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20230807 | 172800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20230807 | 172700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20230807 | 172600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20230807 | 172500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20230807 | 172400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20230807 | 172300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20230807 | 172200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20230807 | 172100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20230807 | 172000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20230807 | 171900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20230807 | 171800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20230807 | 171700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20230807 | 171600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20230807 | 171500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20230807 | 171400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20230807 | 171300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20230807 | 171200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20230807 | 171100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20230807 | 171000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 123 | 20230807 | 170900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20230807 | 170800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20230807 | 170700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20230807 | 170600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20230807 | 170500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20230807 | 170400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20230807 | 170300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20230807 | 170200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20230807 | 170100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20230807 | 170000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20230807 | 165900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20230807 | 165800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20230807 | 165700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20230807 | 165600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20230807 | 165500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20230807 | 165400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20230807 | 165300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20230807 | 165200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20230807 | 165100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20230807 | 165000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20230807 | 164900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20230807 | 164800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20230807 | 164700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20230807 | 164600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20230807 | 164500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20230807 | 164400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20230807 | 164300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20230807 | 164200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20230807 | 164100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20230807 | 164000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 153 | 20230807 | 163900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20230807 | 163800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20230807 | 163700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20230807 | 163600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20230807 | 163500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20230807 | 163400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20230807 | 163300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20230807 | 163200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20230807 | 163100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20230807 | 163000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20230807 | 162900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20230807 | 162800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20230807 | 162700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20230807 | 162600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20230807 | 162500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20230807 | 162400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20230807 | 162300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20230807 | 162200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20230807 | 162100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20230807 | 162000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20230807 | 161900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20230807 | 161800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20230807 | 161700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20230807 | 161600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20230807 | 161500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20230807 | 161400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20230807 | 161300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20230807 | 161200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20230807 | 161100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20230807 | 161000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 183 | 20230807 | 160900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20230807 | 160800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20230807 | 160700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20230807 | 160600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20230807 | 160500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20230807 | 160400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20230807 | 160300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20230807 | 160200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20230807 | 160100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20230807 | 160000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20230807 | 155900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20230807 | 155800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20230807 | 155700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20230807 | 155600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20230807 | 155500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20230807 | 155400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20230807 | 155300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20230807 | 155200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20230807 | 155100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20230807 | 155000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20230807 | 154900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20230807 | 154800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20230807 | 154700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 206 | 20230807 | 154600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20230807 | 154500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20230807 | 154400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20230807 | 154300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20230807 | 154200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20230807 | 154100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20230807 | 154000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 213 | 20230807 | 153900 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20230807 | 153800 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20230807 | 153700 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20230807 | 153600 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20230807 | 153500 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 218 | 20230807 | 153400 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 219 | 20230807 | 153300 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 220 | 20230807 | 153200 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 221 | 20230807 | 153100 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 222 | 20230807 | 153000 | 709714314500 | 234500 | 234500 | 234500 | 234500 | 65075 |
| 223 | 20230807 | 152900 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 224 | 20230807 | 152800 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 225 | 20230807 | 152700 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 226 | 20230807 | 152600 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 227 | 20230807 | 152500 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 228 | 20230807 | 152400 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 229 | 20230807 | 152300 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 230 | 20230807 | 152200 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 231 | 20230807 | 152100 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 232 | 20230807 | 152000 | 694454227000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 233 | 20230807 | 151900 | 694454227000 | 235000 | 235500 | 236000 | 235000 | 5183 |
| 234 | 20230807 | 151800 | 693233986500 | 235000 | 236000 | 236000 | 235000 | 9014 |
| 235 | 20230807 | 151700 | 691111306000 | 236000 | 236000 | 236000 | 235500 | 4648 |
| 236 | 20230807 | 151600 | 690015445000 | 236000 | 236000 | 236000 | 235500 | 3155 |
| 237 | 20230807 | 151500 | 689271920500 | 235500 | 236000 | 236000 | 235500 | 1364 |
| 238 | 20230807 | 151400 | 688950434000 | 235500 | 236000 | 236500 | 235500 | 4171 |
| 239 | 20230807 | 151300 | 687966296000 | 236000 | 236000 | 236500 | 235500 | 5563 |
| 240 | 20230807 | 151200 | 686653316000 | 235500 | 236000 | 236500 | 235500 | 10026 |
| 241 | 20230807 | 151100 | 684287469000 | 236000 | 235500 | 236000 | 235500 | 6436 |
| 242 | 20230807 | 151000 | 682769359500 | 235500 | 236000 | 236000 | 235500 | 1519 |
| 243 | 20230807 | 150900 | 682411314500 | 236000 | 235500 | 236000 | 235500 | 5028 |
| 244 | 20230807 | 150800 | 681226817000 | 235500 | 236000 | 236000 | 235500 | 10127 |
| 245 | 20230807 | 150700 | 678841700500 | 235500 | 236000 | 236000 | 235500 | 2210 |
| 246 | 20230807 | 150600 | 678321024500 | 235500 | 236000 | 236000 | 235000 | 11287 |
| 247 | 20230807 | 150500 | 675662935000 | 235500 | 236000 | 236500 | 235500 | 9289 |
| 248 | 20230807 | 150400 | 673471468500 | 236000 | 236500 | 236500 | 236000 | 2662 |
| 249 | 20230807 | 150300 | 672842830500 | 236500 | 236500 | 236500 | 236000 | 1284 |
| 250 | 20230807 | 150200 | 672539491500 | 236500 | 236500 | 236500 | 236000 | 2153 |
| 251 | 20230807 | 150100 | 672031064000 | 236000 | 236500 | 236500 | 236000 | 1870 |
| 252 | 20230807 | 150000 | 671589129000 | 236000 | 236500 | 236500 | 236000 | 3666 |
| 253 | 20230807 | 145900 | 670723553500 | 236500 | 236500 | 236500 | 236000 | 1747 |
| 254 | 20230807 | 145800 | 670310639500 | 236000 | 236500 | 236500 | 236000 | 1360 |
| 255 | 20230807 | 145700 | 669989295000 | 236500 | 236500 | 236500 | 235500 | 5307 |
| 256 | 20230807 | 145600 | 668736458500 | 236500 | 236000 | 236500 | 235500 | 5654 |
| 257 | 20230807 | 145500 | 667401738000 | 235500 | 236500 | 236500 | 235500 | 7491 |
| 258 | 20230807 | 145400 | 665632860000 | 236500 | 236500 | 236500 | 236000 | 11617 |
| 259 | 20230807 | 145300 | 662885640500 | 236500 | 237000 | 237000 | 236500 | 15402 |
| 260 | 20230807 | 145200 | 659236034500 | 237000 | 236500 | 237000 | 236500 | 8454 |
| 261 | 20230807 | 145100 | 657235420000 | 236500 | 236000 | 236500 | 235500 | 9571 |
| 262 | 20230807 | 145000 | 654974670500 | 236000 | 236000 | 236000 | 235500 | 3601 |
| 263 | 20230807 | 144900 | 654124965000 | 235500 | 236000 | 236000 | 235500 | 1538 |
| 264 | 20230807 | 144800 | 653762174500 | 236000 | 236000 | 236000 | 235500 | 4342 |
| 265 | 20230807 | 144700 | 652737543000 | 235500 | 235500 | 236000 | 235500 | 1220 |
| 266 | 20230807 | 144600 | 652449755500 | 236000 | 235500 | 236000 | 235000 | 5401 |
| 267 | 20230807 | 144500 | 651177690500 | 235000 | 236000 | 236000 | 235000 | 4919 |
| 268 | 20230807 | 144400 | 650019569500 | 236000 | 235000 | 236000 | 235000 | 8512 |
| 269 | 20230807 | 144300 | 648015456500 | 235000 | 235500 | 235500 | 235000 | 4045 |
| 270 | 20230807 | 144200 | 647063867000 | 235500 | 235500 | 235500 | 235000 | 1980 |
| 271 | 20230807 | 144100 | 646598109500 | 235500 | 235000 | 235500 | 234500 | 4636 |
| 272 | 20230807 | 144000 | 645508204000 | 235000 | 234500 | 235000 | 234500 | 4642 |
| 273 | 20230807 | 143900 | 644418006000 | 234500 | 235000 | 235000 | 234500 | 1895 |
| 274 | 20230807 | 143800 | 643973332500 | 235000 | 235500 | 235500 | 234500 | 7990 |
| 275 | 20230807 | 143700 | 642095325500 | 235000 | 235500 | 235500 | 235000 | 1556 |
| 276 | 20230807 | 143600 | 641729305000 | 235000 | 235000 | 235500 | 235000 | 1296 |
| 277 | 20230807 | 143500 | 641424194500 | 235500 | 235500 | 236000 | 235000 | 4212 |
| 278 | 20230807 | 143400 | 640432281500 | 235000 | 235500 | 235500 | 235000 | 2414 |
| 279 | 20230807 | 143300 | 639863953000 | 235500 | 236000 | 236000 | 235000 | 7227 |
| 280 | 20230807 | 143200 | 638162077500 | 236000 | 235500 | 236000 | 235500 | 2097 |
| 281 | 20230807 | 143100 | 637667928500 | 236000 | 236000 | 236000 | 235500 | 867 |
| 282 | 20230807 | 143000 | 637463508000 | 236000 | 236000 | 236000 | 235500 | 1270 |
| 283 | 20230807 | 142900 | 637164086000 | 235500 | 235500 | 236000 | 235500 | 1417 |
| 284 | 20230807 | 142800 | 636829849500 | 236000 | 236000 | 236000 | 235500 | 1844 |
| 285 | 20230807 | 142700 | 636394962500 | 235500 | 235500 | 236000 | 235000 | 4781 |
| 286 | 20230807 | 142600 | 635268911000 | 235500 | 235500 | 236000 | 235000 | 4140 |
| 287 | 20230807 | 142500 | 634293902500 | 235500 | 235500 | 236000 | 235000 | 7662 |
| 288 | 20230807 | 142400 | 632489578000 | 235500 | 235500 | 236000 | 235000 | 7498 |
| 289 | 20230807 | 142300 | 630723846000 | 236000 | 235000 | 236000 | 235000 | 5172 |
| 290 | 20230807 | 142200 | 629505823500 | 235000 | 236500 | 236500 | 235000 | 10195 |
| 291 | 20230807 | 142100 | 627102473500 | 236500 | 236500 | 236500 | 236000 | 11395 |
| 292 | 20230807 | 142000 | 624412345500 | 236500 | 236500 | 236500 | 236000 | 4689 |
| 293 | 20230807 | 141900 | 623303490500 | 236000 | 236000 | 236500 | 235500 | 8581 |
| 294 | 20230807 | 141800 | 621277717000 | 236000 | 236000 | 236000 | 235500 | 4593 |
| 295 | 20230807 | 141700 | 620193988500 | 236000 | 236000 | 236000 | 235500 | 1667 |
| 296 | 20230807 | 141600 | 619800947500 | 236000 | 236000 | 236000 | 235500 | 1550 |
| 297 | 20230807 | 141500 | 619435405000 | 235500 | 236000 | 236000 | 235500 | 1204 |
| 298 | 20230807 | 141400 | 619151497500 | 235500 | 235500 | 236000 | 235500 | 1261 |
| 299 | 20230807 | 141300 | 618854216500 | 235500 | 236000 | 236000 | 235500 | 1140 |
| 300 | 20230807 | 141200 | 618585321000 | 236000 | 235500 | 236000 | 235000 | 4562 |
| 301 | 20230807 | 141100 | 617511135000 | 235500 | 235000 | 235500 | 235000 | 7623 |
| 302 | 20230807 | 141000 | 615719366000 | 235000 | 236000 | 236000 | 235000 | 6173 |
| 303 | 20230807 | 140900 | 614265566500 | 236000 | 235500 | 236000 | 235500 | 1858 |
| 304 | 20230807 | 140800 | 613827731500 | 235500 | 236000 | 236000 | 235500 | 1390 |
| 305 | 20230807 | 140700 | 613500060500 | 236000 | 235500 | 236000 | 235000 | 6089 |
| 306 | 20230807 | 140600 | 612065678500 | 235000 | 235500 | 235500 | 235000 | 3644 |
| 307 | 20230807 | 140500 | 611208571000 | 235000 | 235000 | 235500 | 235000 | 4567 |
| 308 | 20230807 | 140400 | 610134669500 | 235500 | 236000 | 236000 | 235000 | 10504 |
| 309 | 20230807 | 140300 | 607661006500 | 236000 | 235500 | 236000 | 235500 | 1573 |
| 310 | 20230807 | 140200 | 607290091500 | 235500 | 235500 | 236000 | 235500 | 1619 |
| 311 | 20230807 | 140100 | 606908555500 | 236000 | 236000 | 236000 | 235500 | 1159 |
| 312 | 20230807 | 140000 | 606635273000 | 236000 | 236000 | 236000 | 235500 | 1757 |
| 313 | 20230807 | 135900 | 606221141500 | 236000 | 236000 | 236000 | 235500 | 1460 |
| 314 | 20230807 | 135800 | 605876938000 | 236000 | 236000 | 236000 | 235500 | 831 |
| 315 | 20230807 | 135700 | 605680936500 | 236000 | 236000 | 236000 | 235500 | 1361 |
| 316 | 20230807 | 135600 | 605360139500 | 236000 | 236000 | 236000 | 235500 | 2351 |
| 317 | 20230807 | 135500 | 604806077000 | 236000 | 236500 | 236500 | 235500 | 6094 |
| 318 | 20230807 | 135400 | 603368043500 | 236000 | 235500 | 236500 | 235500 | 7466 |
| 319 | 20230807 | 135300 | 601605694500 | 236000 | 236000 | 236000 | 235500 | 1649 |
| 320 | 20230807 | 135200 | 601216746000 | 235500 | 236000 | 236000 | 235500 | 4102 |
| 321 | 20230807 | 135100 | 600249455000 | 236000 | 235500 | 236000 | 235500 | 1654 |
| 322 | 20230807 | 135000 | 599859626000 | 236000 | 235500 | 236000 | 235500 | 1558 |
| 323 | 20230807 | 134900 | 599492360000 | 236000 | 236000 | 236000 | 235500 | 1515 |
| 324 | 20230807 | 134800 | 599135244500 | 236000 | 236500 | 236500 | 235500 | 7841 |
| 325 | 20230807 | 134700 | 597284327000 | 236500 | 236500 | 237000 | 236000 | 11084 |
| 326 | 20230807 | 134600 | 594663787500 | 236500 | 236500 | 236500 | 236000 | 1948 |
| 327 | 20230807 | 134500 | 594203407000 | 236500 | 236500 | 236500 | 236000 | 1314 |
| 328 | 20230807 | 134400 | 593892879000 | 236000 | 236500 | 237000 | 236000 | 5116 |
| 329 | 20230807 | 134300 | 592682710000 | 236500 | 236500 | 237000 | 236500 | 3180 |
| 330 | 20230807 | 134200 | 591930095500 | 236500 | 237000 | 237000 | 236500 | 3245 |
| 331 | 20230807 | 134100 | 591161810000 | 237000 | 237000 | 237000 | 236500 | 4356 |
| 332 | 20230807 | 134000 | 590129594500 | 236500 | 237500 | 237500 | 236500 | 2790 |
| 333 | 20230807 | 133900 | 589468399500 | 237500 | 237000 | 237500 | 236500 | 4307 |
| 334 | 20230807 | 133800 | 588448087000 | 237000 | 237000 | 237000 | 236500 | 2650 |
| 335 | 20230807 | 133700 | 587820582000 | 237000 | 237000 | 237000 | 236500 | 1684 |
| 336 | 20230807 | 133600 | 587421695500 | 236500 | 237000 | 237000 | 236500 | 1505 |
| 337 | 20230807 | 133500 | 587065301500 | 237000 | 237000 | 237000 | 236500 | 1405 |
| 338 | 20230807 | 133400 | 586732756000 | 237000 | 237000 | 237500 | 236500 | 6235 |
| 339 | 20230807 | 133300 | 585255233000 | 237000 | 237500 | 237500 | 237000 | 1900 |
| 340 | 20230807 | 133200 | 584804689000 | 237000 | 238000 | 238000 | 237000 | 6219 |
| 341 | 20230807 | 133100 | 583327597000 | 238000 | 238000 | 238000 | 237500 | 2951 |
| 342 | 20230807 | 133000 | 582626016000 | 237500 | 237000 | 238000 | 237000 | 3918 |
| 343 | 20230807 | 132900 | 581695436000 | 237500 | 237500 | 237500 | 237000 | 1360 |
| 344 | 20230807 | 132800 | 581372514000 | 237500 | 237500 | 237500 | 237000 | 3646 |
| 345 | 20230807 | 132700 | 580506683000 | 237500 | 237000 | 237500 | 236500 | 12385 |
| 346 | 20230807 | 132600 | 577573303000 | 237000 | 237000 | 237000 | 236500 | 1544 |
| 347 | 20230807 | 132500 | 577207751500 | 237000 | 237000 | 237000 | 236500 | 1191 |
| 348 | 20230807 | 132400 | 576925876000 | 236500 | 237000 | 237500 | 236500 | 8841 |
| 349 | 20230807 | 132300 | 574832961000 | 237500 | 237500 | 237500 | 237000 | 2959 |
| 350 | 20230807 | 132200 | 574131412000 | 237500 | 237000 | 237500 | 237000 | 1853 |
| 351 | 20230807 | 132100 | 573691981000 | 237000 | 237000 | 237500 | 237000 | 993 |
| 352 | 20230807 | 132000 | 573456347500 | 237500 | 237500 | 237500 | 237000 | 863 |
| 353 | 20230807 | 131900 | 573251577000 | 237500 | 237500 | 238000 | 237000 | 2670 |
| 354 | 20230807 | 131800 | 572617677500 | 237000 | 237500 | 238000 | 237000 | 10280 |
| 355 | 20230807 | 131700 | 570174991000 | 237500 | 237500 | 238000 | 237000 | 3010 |
| 356 | 20230807 | 131600 | 569460113000 | 237500 | 237000 | 238000 | 236500 | 6833 |
| 357 | 20230807 | 131500 | 567839234000 | 237000 | 237000 | 237000 | 236500 | 2070 |
| 358 | 20230807 | 131400 | 567349151000 | 236500 | 237500 | 237500 | 236500 | 7944 |
| 359 | 20230807 | 131300 | 565467614000 | 237000 | 238000 | 238000 | 236500 | 12030 |
| 360 | 20230807 | 131200 | 562613176000 | 237500 | 237500 | 238000 | 237500 | 630 |
| 361 | 20230807 | 131100 | 562463316500 | 238000 | 237500 | 238000 | 237500 | 1410 |
| 362 | 20230807 | 131000 | 562127971000 | 237500 | 238000 | 238000 | 237500 | 2375 |
| 363 | 20230807 | 130900 | 561562778000 | 238000 | 238000 | 238000 | 237500 | 8743 |
| 364 | 20230807 | 130800 | 559483928000 | 238000 | 238000 | 238500 | 237500 | 7420 |
| 365 | 20230807 | 130700 | 557717949500 | 238500 | 238500 | 238500 | 238000 | 1843 |
| 366 | 20230807 | 130600 | 557278981000 | 238000 | 238500 | 238500 | 238000 | 1369 |
| 367 | 20230807 | 130500 | 556952791500 | 238500 | 238500 | 238500 | 238000 | 1002 |
| 368 | 20230807 | 130400 | 556713909500 | 238000 | 238000 | 238500 | 238000 | 730 |
| 369 | 20230807 | 130300 | 556539927000 | 238000 | 238500 | 238500 | 238000 | 1035 |
| 370 | 20230807 | 130200 | 556293344500 | 238500 | 238500 | 238500 | 238000 | 2420 |
| 371 | 20230807 | 130100 | 555716443000 | 238500 | 238500 | 238500 | 238000 | 2913 |
| 372 | 20230807 | 130000 | 555022852500 | 238500 | 238000 | 238500 | 237500 | 7762 |
| 373 | 20230807 | 125900 | 553175415000 | 238000 | 238000 | 238000 | 237500 | 1227 |
| 374 | 20230807 | 125800 | 552883497500 | 237500 | 237500 | 238000 | 237500 | 1019 |
| 375 | 20230807 | 125700 | 552641089000 | 237500 | 238000 | 238000 | 237500 | 938 |
| 376 | 20230807 | 125600 | 552418040500 | 238000 | 238000 | 238000 | 237500 | 1747 |
| 377 | 20230807 | 125500 | 552002790500 | 238000 | 237500 | 238000 | 237500 | 1683 |
| 378 | 20230807 | 125400 | 551602511000 | 238000 | 237500 | 238500 | 237500 | 6399 |
| 379 | 20230807 | 125300 | 550079626000 | 237500 | 238000 | 238000 | 237500 | 3832 |
| 380 | 20230807 | 125200 | 549167796000 | 238000 | 238000 | 238000 | 237000 | 8445 |
| 381 | 20230807 | 125100 | 547162013500 | 238000 | 238000 | 238000 | 237000 | 10979 |
| 382 | 20230807 | 125000 | 544554281000 | 238000 | 237500 | 238000 | 237500 | 1534 |
| 383 | 20230807 | 124900 | 544189316000 | 238000 | 238000 | 238000 | 237500 | 545 |
| 384 | 20230807 | 124800 | 544059743500 | 238000 | 238000 | 238000 | 237500 | 1261 |
| 385 | 20230807 | 124700 | 543759841500 | 237500 | 238000 | 238000 | 237500 | 1973 |
| 386 | 20230807 | 124600 | 543291005500 | 237500 | 238000 | 238000 | 237000 | 13577 |
| 387 | 20230807 | 124500 | 540065899500 | 238000 | 238000 | 238000 | 237500 | 1394 |
| 388 | 20230807 | 124400 | 539734582500 | 238000 | 238000 | 238000 | 237500 | 785 |
| 389 | 20230807 | 124300 | 539547900000 | 238000 | 237500 | 238000 | 237500 | 1965 |
| 390 | 20230807 | 124200 | 539080607500 | 238000 | 238000 | 238000 | 237500 | 980 |
| 391 | 20230807 | 124100 | 538847554500 | 238000 | 238000 | 238000 | 237500 | 675 |
| 392 | 20230807 | 124000 | 538687014500 | 238000 | 237500 | 238000 | 237500 | 858 |
| 393 | 20230807 | 123900 | 538482967000 | 237500 | 238000 | 238000 | 237000 | 11509 |
| 394 | 20230807 | 123800 | 535749910500 | 238000 | 238500 | 238500 | 237500 | 5239 |
| 395 | 20230807 | 123700 | 534503804500 | 238500 | 238000 | 238500 | 237500 | 1494 |
| 396 | 20230807 | 123600 | 534147976000 | 238000 | 238000 | 238000 | 237500 | 1496 |
| 397 | 20230807 | 123500 | 533792025000 | 238000 | 238500 | 238500 | 237500 | 4233 |
| 398 | 20230807 | 123400 | 532784326000 | 238500 | 238500 | 239000 | 238000 | 6069 |
| 399 | 20230807 | 123300 | 531336578000 | 238500 | 239000 | 239000 | 238500 | 1572 |
| 400 | 20230807 | 123200 | 530961055500 | 238500 | 239000 | 239000 | 238500 | 1575 |
| 401 | 20230807 | 123100 | 530584842000 | 239000 | 239000 | 239000 | 238500 | 2999 |
| 402 | 20230807 | 123000 | 529868174000 | 238500 | 238500 | 239000 | 238000 | 8336 |
| 403 | 20230807 | 122900 | 527879067500 | 238500 | 237500 | 238500 | 237500 | 15451 |
| 404 | 20230807 | 122800 | 524200832500 | 238000 | 237500 | 238000 | 237000 | 4024 |
| 405 | 20230807 | 122700 | 523245571000 | 237000 | 237500 | 238000 | 237000 | 4672 |
| 406 | 20230807 | 122600 | 522136690000 | 237500 | 238000 | 238000 | 237500 | 3827 |
| 407 | 20230807 | 122500 | 521226710000 | 237500 | 237500 | 238000 | 237500 | 1752 |
| 408 | 20230807 | 122400 | 520810293500 | 237500 | 237500 | 238000 | 237000 | 3052 |
| 409 | 20230807 | 122300 | 520085277500 | 237500 | 237500 | 238000 | 237500 | 3015 |
| 410 | 20230807 | 122200 | 519368857500 | 238000 | 238000 | 238000 | 237500 | 586 |
| 411 | 20230807 | 122100 | 519229439000 | 238000 | 237500 | 238000 | 237500 | 1306 |
| 412 | 20230807 | 122000 | 518918749500 | 238000 | 237500 | 238000 | 237000 | 2057 |
| 413 | 20230807 | 121900 | 518429907500 | 237500 | 237500 | 237500 | 237000 | 2797 |
| 414 | 20230807 | 121800 | 517765774000 | 237000 | 238000 | 238000 | 237000 | 5996 |
| 415 | 20230807 | 121700 | 516341508500 | 238000 | 237500 | 238000 | 237500 | 882 |
| 416 | 20230807 | 121600 | 516131785500 | 238000 | 237500 | 238000 | 237500 | 805 |
| 417 | 20230807 | 121500 | 515940327000 | 238000 | 237500 | 238000 | 237000 | 5089 |
| 418 | 20230807 | 121400 | 514731202500 | 237500 | 237500 | 237500 | 236500 | 5507 |
| 419 | 20230807 | 121300 | 513425873500 | 237000 | 237500 | 237500 | 237000 | 7161 |
| 420 | 20230807 | 121200 | 511728509000 | 237500 | 237500 | 237500 | 237000 | 1352 |
| 421 | 20230807 | 121100 | 511407565000 | 237500 | 237500 | 237500 | 237000 | 920 |
| 422 | 20230807 | 121000 | 511189135000 | 237500 | 237500 | 237500 | 237000 | 1223 |
| 423 | 20230807 | 120900 | 510898850500 | 237500 | 237500 | 237500 | 236500 | 8793 |
| 424 | 20230807 | 120800 | 508814748500 | 237000 | 237500 | 237500 | 237000 | 1029 |
| 425 | 20230807 | 120700 | 508570555500 | 237500 | 237500 | 237500 | 237000 | 1128 |
| 426 | 20230807 | 120600 | 508302731000 | 237000 | 237500 | 237500 | 237000 | 1279 |
| 427 | 20230807 | 120500 | 507999200500 | 237500 | 237500 | 237500 | 237000 | 1499 |
| 428 | 20230807 | 120400 | 507643329500 | 237000 | 238000 | 238000 | 237000 | 4268 |
| 429 | 20230807 | 120300 | 506629486000 | 238000 | 238000 | 238000 | 237500 | 3578 |
| 430 | 20230807 | 120200 | 505779095000 | 237500 | 237500 | 238000 | 237000 | 7271 |
| 431 | 20230807 | 120100 | 504052007500 | 237500 | 237000 | 237500 | 236500 | 5632 |
| 432 | 20230807 | 120000 | 502717575000 | 237000 | 237000 | 237000 | 236500 | 1919 |
| 433 | 20230807 | 115900 | 502263346000 | 237000 | 236500 | 237000 | 236500 | 3808 |
| 434 | 20230807 | 115800 | 501361763500 | 237000 | 237000 | 237000 | 236500 | 1022 |
| 435 | 20230807 | 115700 | 501119799500 | 237000 | 236500 | 237000 | 236500 | 1100 |
| 436 | 20230807 | 115600 | 500859289000 | 237000 | 236000 | 237000 | 236000 | 3281 |
| 437 | 20230807 | 115500 | 500082713000 | 236500 | 236500 | 236500 | 236000 | 748 |
| 438 | 20230807 | 115400 | 499905928500 | 236500 | 236000 | 236500 | 236000 | 1194 |
| 439 | 20230807 | 115300 | 499623691500 | 236500 | 236500 | 236500 | 236000 | 941 |
| 440 | 20230807 | 115200 | 499401322000 | 236500 | 235500 | 236500 | 235500 | 4458 |
| 441 | 20230807 | 115100 | 498349750000 | 235500 | 236000 | 236000 | 235000 | 3026 |
| 442 | 20230807 | 115000 | 497637210000 | 236000 | 236500 | 236500 | 235500 | 8379 |
| 443 | 20230807 | 114900 | 495660355500 | 236000 | 236500 | 236500 | 236000 | 3378 |
| 444 | 20230807 | 114800 | 494861612500 | 236500 | 236000 | 236500 | 236000 | 874 |
| 445 | 20230807 | 114700 | 494655023000 | 236500 | 236500 | 236500 | 236000 | 3496 |
| 446 | 20230807 | 114600 | 493828371000 | 236000 | 236500 | 236500 | 236000 | 1357 |
| 447 | 20230807 | 114500 | 493507893500 | 236000 | 236500 | 236500 | 236000 | 1053 |
| 448 | 20230807 | 114400 | 493259060000 | 236500 | 236500 | 236500 | 236000 | 902 |
| 449 | 20230807 | 114300 | 493045933000 | 236500 | 236500 | 236500 | 236000 | 900 |
| 450 | 20230807 | 114200 | 492833312000 | 236000 | 235500 | 236500 | 235000 | 5071 |
| 451 | 20230807 | 114100 | 491637889000 | 235500 | 235000 | 235500 | 235000 | 4700 |
| 452 | 20230807 | 114000 | 490533085000 | 235000 | 236000 | 236000 | 235000 | 2996 |
| 453 | 20230807 | 113900 | 489827574000 | 236000 | 235500 | 236000 | 235500 | 4724 |
| 454 | 20230807 | 113800 | 488714599000 | 236000 | 236500 | 236500 | 235500 | 6466 |
| 455 | 20230807 | 113700 | 487188081000 | 236000 | 237000 | 237000 | 236000 | 5757 |
| 456 | 20230807 | 113600 | 485825936000 | 237000 | 236500 | 237000 | 236500 | 1592 |
| 457 | 20230807 | 113500 | 485448891500 | 237000 | 237500 | 237500 | 236500 | 7688 |
| 458 | 20230807 | 113400 | 483627364500 | 237000 | 237500 | 237500 | 237000 | 5527 |
| 459 | 20230807 | 113300 | 482314820000 | 237500 | 237500 | 237500 | 237000 | 1881 |
| 460 | 20230807 | 113200 | 481868379000 | 237000 | 236500 | 237500 | 236000 | 13648 |
| 461 | 20230807 | 113100 | 478635925000 | 236500 | 236500 | 236500 | 236000 | 1697 |
| 462 | 20230807 | 113000 | 478234697500 | 236500 | 236500 | 236500 | 236000 | 1176 |
| 463 | 20230807 | 112900 | 477956879000 | 236000 | 236500 | 236500 | 236000 | 1254 |
| 464 | 20230807 | 112800 | 477660568500 | 236500 | 236500 | 236500 | 236000 | 985 |
| 465 | 20230807 | 112700 | 477427811000 | 236500 | 236500 | 236500 | 236000 | 954 |
| 466 | 20230807 | 112600 | 477202319000 | 236000 | 236500 | 236500 | 236000 | 929 |
| 467 | 20230807 | 112500 | 476982852500 | 236500 | 236500 | 236500 | 236000 | 642 |
| 468 | 20230807 | 112400 | 476831172500 | 236000 | 236000 | 236500 | 236000 | 1041 |
| 469 | 20230807 | 112300 | 476585233000 | 236000 | 236000 | 236500 | 235500 | 6597 |
| 470 | 20230807 | 112200 | 475028404500 | 236000 | 236000 | 236500 | 235500 | 2449 |
| 471 | 20230807 | 112100 | 474450797000 | 236000 | 235500 | 236500 | 235500 | 4797 |
| 472 | 20230807 | 112000 | 473318591000 | 236000 | 236500 | 236500 | 235000 | 7240 |
| 473 | 20230807 | 111900 | 471611997500 | 236500 | 236500 | 236500 | 236000 | 1034 |
| 474 | 20230807 | 111800 | 471367606000 | 236500 | 236000 | 236500 | 235500 | 2608 |
| 475 | 20230807 | 111700 | 470751815000 | 236000 | 234500 | 236000 | 234500 | 10347 |
| 476 | 20230807 | 111600 | 468318754000 | 234500 | 234500 | 235000 | 234000 | 8653 |
| 477 | 20230807 | 111500 | 466290140000 | 234500 | 235000 | 235000 | 234000 | 7853 |
| 478 | 20230807 | 111400 | 464449489000 | 235000 | 234000 | 235000 | 234000 | 8486 |
| 479 | 20230807 | 111300 | 462461311500 | 234000 | 235500 | 236000 | 234000 | 32663 |
| 480 | 20230807 | 111200 | 454794553000 | 235500 | 235500 | 236000 | 235500 | 5380 |
| 481 | 20230807 | 111100 | 453525298500 | 235500 | 236000 | 236000 | 235500 | 3027 |
| 482 | 20230807 | 111000 | 452811129500 | 236000 | 235500 | 236000 | 235500 | 2149 |
| 483 | 20230807 | 110900 | 452304695000 | 235500 | 235500 | 236000 | 235500 | 3344 |
| 484 | 20230807 | 110800 | 451517006500 | 235500 | 235500 | 236000 | 235500 | 2118 |
| 485 | 20230807 | 110700 | 451017724000 | 235500 | 236000 | 236500 | 235500 | 5914 |
| 486 | 20230807 | 110600 | 449622079500 | 236500 | 237000 | 237000 | 236000 | 3050 |
| 487 | 20230807 | 110500 | 448900717000 | 237000 | 236500 | 237000 | 236500 | 1677 |
| 488 | 20230807 | 110400 | 448503832500 | 237000 | 236000 | 237000 | 236000 | 3343 |
| 489 | 20230807 | 110300 | 447713247500 | 236000 | 236500 | 237000 | 236000 | 9998 |
| 490 | 20230807 | 110200 | 445350179000 | 236500 | 237500 | 237500 | 236500 | 4479 |
| 491 | 20230807 | 110100 | 444288868000 | 237000 | 237000 | 237500 | 237000 | 1456 |
| 492 | 20230807 | 110000 | 443943421500 | 237500 | 237500 | 238000 | 237000 | 2316 |
| 493 | 20230807 | 105900 | 443393422000 | 237500 | 237500 | 238000 | 237500 | 1210 |
| 494 | 20230807 | 105800 | 443105850500 | 237500 | 238500 | 238500 | 237500 | 6915 |
| 495 | 20230807 | 105700 | 441460545500 | 238500 | 238500 | 239000 | 238000 | 5966 |
| 496 | 20230807 | 105600 | 440038333500 | 238500 | 238500 | 238500 | 238000 | 2178 |
| 497 | 20230807 | 105500 | 439519365500 | 238500 | 238000 | 238500 | 238000 | 2806 |
| 498 | 20230807 | 105400 | 438850527000 | 238500 | 237500 | 238500 | 237500 | 4999 |
| 499 | 20230807 | 105300 | 437660619000 | 238000 | 237500 | 238000 | 237000 | 3931 |
| 500 | 20230807 | 105200 | 436726798000 | 237500 | 237000 | 237500 | 236500 | 2905 |
| 501 | 20230807 | 105100 | 436037833500 | 237000 | 237000 | 237500 | 236500 | 4683 |
| 502 | 20230807 | 105000 | 434927887000 | 237500 | 237000 | 237500 | 236500 | 6670 |
| 503 | 20230807 | 104900 | 433347462500 | 237000 | 238000 | 238500 | 237000 | 7941 |
| 504 | 20230807 | 104800 | 431459786500 | 238000 | 237500 | 238000 | 237500 | 2301 |
| 505 | 20230807 | 104700 | 430912529000 | 238000 | 238500 | 238500 | 237500 | 10971 |
| 506 | 20230807 | 104600 | 428300767000 | 238500 | 238500 | 238500 | 238000 | 1840 |
| 507 | 20230807 | 104500 | 427862232000 | 238500 | 238000 | 238500 | 237500 | 2464 |
| 508 | 20230807 | 104400 | 427275862000 | 238000 | 237500 | 238500 | 237000 | 6196 |
| 509 | 20230807 | 104300 | 425802161500 | 237500 | 237000 | 237500 | 237000 | 4848 |
| 510 | 20230807 | 104200 | 424650956000 | 237500 | 237000 | 237500 | 236500 | 3120 |
| 511 | 20230807 | 104100 | 423911240500 | 237000 | 237000 | 237500 | 236500 | 4527 |
| 512 | 20230807 | 104000 | 422838711000 | 237000 | 236000 | 237000 | 236000 | 7801 |
| 513 | 20230807 | 103900 | 420996220500 | 236000 | 236500 | 237000 | 236000 | 9491 |
| 514 | 20230807 | 103800 | 418752653000 | 236500 | 237000 | 237000 | 236500 | 2825 |
| 515 | 20230807 | 103700 | 418083727500 | 236500 | 237000 | 237500 | 236500 | 6500 |
| 516 | 20230807 | 103600 | 416543025500 | 237000 | 237000 | 237500 | 236500 | 5494 |
| 517 | 20230807 | 103500 | 415241470000 | 236500 | 237500 | 238000 | 236500 | 21438 |
| 518 | 20230807 | 103400 | 410163108000 | 237500 | 237500 | 238000 | 237500 | 4404 |
| 519 | 20230807 | 103300 | 409116731500 | 237500 | 238000 | 238500 | 237500 | 5799 |
| 520 | 20230807 | 103200 | 407736844500 | 238000 | 238500 | 238500 | 237500 | 6182 |
| 521 | 20230807 | 103100 | 406265454500 | 238000 | 239000 | 239000 | 238000 | 5810 |
| 522 | 20230807 | 103000 | 404880677500 | 238500 | 239000 | 239500 | 238000 | 7576 |
| 523 | 20230807 | 102900 | 403071628500 | 239000 | 239500 | 240000 | 239000 | 7251 |
| 524 | 20230807 | 102800 | 401336014000 | 239500 | 240500 | 240500 | 239500 | 9519 |
| 525 | 20230807 | 102700 | 399051652000 | 240500 | 240500 | 240500 | 240000 | 4294 |
| 526 | 20230807 | 102600 | 398020109000 | 240500 | 240500 | 240500 | 240000 | 5561 |
| 527 | 20230807 | 102500 | 396683444500 | 240500 | 240000 | 240500 | 239500 | 8989 |
| 528 | 20230807 | 102400 | 394524098000 | 240000 | 239500 | 240500 | 239000 | 23310 |
| 529 | 20230807 | 102300 | 388933001500 | 239500 | 239500 | 239500 | 239000 | 3398 |
| 530 | 20230807 | 102200 | 388119506500 | 239000 | 238500 | 239500 | 238000 | 12035 |
| 531 | 20230807 | 102100 | 385247062500 | 239000 | 238500 | 239000 | 238500 | 2490 |
| 532 | 20230807 | 102000 | 384652601500 | 238500 | 239500 | 239500 | 238000 | 12464 |
| 533 | 20230807 | 101900 | 381678027500 | 239500 | 239500 | 239500 | 239000 | 2464 |
| 534 | 20230807 | 101800 | 381088408000 | 239000 | 239500 | 239500 | 239000 | 3762 |
| 535 | 20230807 | 101700 | 380187877000 | 239000 | 239000 | 239500 | 238500 | 5518 |
| 536 | 20230807 | 101600 | 378869122500 | 239000 | 240000 | 240000 | 238500 | 13020 |
| 537 | 20230807 | 101500 | 375750207500 | 240000 | 239000 | 240000 | 239000 | 9031 |
| 538 | 20230807 | 101400 | 373586246000 | 239500 | 238500 | 239500 | 238500 | 8326 |
| 539 | 20230807 | 101300 | 371596222000 | 238500 | 238000 | 239000 | 238000 | 5822 |
| 540 | 20230807 | 101200 | 370207603000 | 238000 | 237500 | 238500 | 237500 | 6182 |
| 541 | 20230807 | 101100 | 368736792500 | 237500 | 238000 | 238500 | 237500 | 5113 |
| 542 | 20230807 | 101000 | 367520200000 | 238000 | 237500 | 238500 | 237500 | 9686 |
| 543 | 20230807 | 100900 | 365215317500 | 237500 | 238000 | 238000 | 237500 | 2068 |
| 544 | 20230807 | 100800 | 364723608000 | 238000 | 238000 | 238500 | 237500 | 4585 |
| 545 | 20230807 | 100700 | 363632862500 | 238000 | 238000 | 238000 | 237500 | 7721 |
| 546 | 20230807 | 100600 | 361796297000 | 238000 | 239500 | 239500 | 237500 | 20557 |
| 547 | 20230807 | 100500 | 356897818500 | 239000 | 239000 | 239500 | 238500 | 11594 |
| 548 | 20230807 | 100400 | 354126976500 | 239000 | 238500 | 239000 | 238000 | 10011 |
| 549 | 20230807 | 100300 | 351740855500 | 238500 | 240000 | 240000 | 237500 | 28099 |
| 550 | 20230807 | 100200 | 345034084500 | 240000 | 241000 | 241500 | 239500 | 19133 |
| 551 | 20230807 | 100100 | 340438222500 | 241000 | 241000 | 241500 | 240500 | 48751 |
| 552 | 20230807 | 100000 | 328678658500 | 241000 | 239500 | 241000 | 239500 | 21569 |
| 553 | 20230807 | 095900 | 323499063500 | 240000 | 239000 | 240000 | 239000 | 10830 |
| 554 | 20230807 | 095800 | 320904193000 | 239000 | 240000 | 240000 | 238500 | 19256 |
| 555 | 20230807 | 095700 | 316298160500 | 240000 | 240500 | 240500 | 239500 | 29919 |
| 556 | 20230807 | 095600 | 309119007500 | 240500 | 239500 | 241000 | 239500 | 50498 |
| 557 | 20230807 | 095500 | 296992711000 | 239500 | 240000 | 240000 | 239500 | 22480 |
| 558 | 20230807 | 095400 | 291600188500 | 240000 | 239500 | 240000 | 239000 | 43837 |
| 559 | 20230807 | 095300 | 281098636500 | 239500 | 239000 | 239500 | 237500 | 39636 |
| 560 | 20230807 | 095200 | 271636588500 | 239000 | 238000 | 239000 | 238000 | 13604 |
| 561 | 20230807 | 095100 | 268387526000 | 238500 | 236500 | 239000 | 236500 | 74644 |
| 562 | 20230807 | 095000 | 250626941500 | 237000 | 237000 | 237000 | 236500 | 7099 |
| 563 | 20230807 | 094900 | 248946850000 | 237000 | 237000 | 237000 | 236500 | 6481 |
| 564 | 20230807 | 094800 | 247412570000 | 237000 | 236500 | 237000 | 236500 | 4115 |
| 565 | 20230807 | 094700 | 246438725500 | 236500 | 237000 | 237000 | 236500 | 3441 |
| 566 | 20230807 | 094600 | 245623671500 | 237000 | 237000 | 237000 | 236500 | 3911 |
| 567 | 20230807 | 094500 | 244697679500 | 236500 | 236000 | 237000 | 236000 | 9254 |
| 568 | 20230807 | 094400 | 242509328500 | 236500 | 236500 | 237000 | 236000 | 17214 |
| 569 | 20230807 | 094300 | 238439454500 | 237000 | 237000 | 237000 | 236500 | 5511 |
| 570 | 20230807 | 094200 | 237134324500 | 237000 | 237000 | 237000 | 236500 | 12123 |
| 571 | 20230807 | 094100 | 234261499500 | 236500 | 236000 | 237000 | 235500 | 14660 |
| 572 | 20230807 | 094000 | 230793978000 | 235500 | 236000 | 236000 | 235000 | 10368 |
| 573 | 20230807 | 093900 | 228351595500 | 235500 | 235500 | 236000 | 235500 | 5511 |
| 574 | 20230807 | 093800 | 227052893500 | 236000 | 237000 | 237000 | 235000 | 19685 |
| 575 | 20230807 | 093700 | 222402353000 | 237000 | 236500 | 237000 | 236500 | 11835 |
| 576 | 20230807 | 093600 | 219597896500 | 237000 | 236500 | 237000 | 236500 | 14355 |
| 577 | 20230807 | 093500 | 216196657000 | 236500 | 235500 | 237000 | 235000 | 34473 |
| 578 | 20230807 | 093400 | 208053304500 | 235500 | 236000 | 236000 | 235000 | 8435 |
| 579 | 20230807 | 093300 | 206066494000 | 235500 | 235500 | 236000 | 235000 | 10080 |
| 580 | 20230807 | 093200 | 203693615500 | 235500 | 234500 | 235500 | 234500 | 7718 |
| 581 | 20230807 | 093100 | 201879841000 | 235000 | 234500 | 235000 | 233500 | 10950 |
| 582 | 20230807 | 093000 | 199315448000 | 234500 | 235500 | 235500 | 234000 | 15192 |
| 583 | 20230807 | 092900 | 195749165000 | 235500 | 236000 | 236500 | 235000 | 13804 |
| 584 | 20230807 | 092800 | 192494641000 | 236000 | 235000 | 236000 | 234500 | 16803 |
| 585 | 20230807 | 092700 | 188536432500 | 235000 | 234500 | 235500 | 234000 | 18947 |
| 586 | 20230807 | 092600 | 184087727000 | 234000 | 236000 | 236000 | 234000 | 31454 |
| 587 | 20230807 | 092500 | 176705975000 | 236000 | 236000 | 236000 | 235500 | 6566 |
| 588 | 20230807 | 092400 | 175157029500 | 236000 | 235500 | 236000 | 235000 | 8200 |
| 589 | 20230807 | 092300 | 173223660500 | 235500 | 235000 | 235500 | 235000 | 11172 |
| 590 | 20230807 | 092200 | 170595808500 | 235500 | 236500 | 237000 | 235000 | 18789 |
| 591 | 20230807 | 092100 | 166162204500 | 236500 | 237000 | 237000 | 236000 | 20577 |
| 592 | 20230807 | 092000 | 161292008000 | 236500 | 236500 | 237000 | 235500 | 35833 |
| 593 | 20230807 | 091900 | 152828915000 | 236500 | 236000 | 236500 | 235500 | 10877 |
| 594 | 20230807 | 091800 | 150260989500 | 236000 | 236500 | 236500 | 235000 | 28849 |
| 595 | 20230807 | 091700 | 143454802500 | 236500 | 236000 | 237000 | 236000 | 32113 |
| 596 | 20230807 | 091600 | 135862907500 | 236000 | 234000 | 236500 | 233500 | 56040 |
| 597 | 20230807 | 091500 | 122687095000 | 233500 | 234500 | 234500 | 233000 | 18769 |
| 598 | 20230807 | 091400 | 118299940000 | 234500 | 233500 | 235000 | 233000 | 29786 |
| 599 | 20230807 | 091300 | 111320858500 | 233000 | 235000 | 235000 | 232500 | 36128 |
| 600 | 20230807 | 091200 | 102878051500 | 235000 | 235000 | 236000 | 234000 | 44402 |
| 601 | 20230807 | 091100 | 92435178000 | 234500 | 234000 | 235000 | 233500 | 38428 |
| 602 | 20230807 | 091000 | 83436077500 | 234000 | 231500 | 234500 | 231000 | 44205 |
| 603 | 20230807 | 090900 | 73149722500 | 231500 | 231000 | 231500 | 230500 | 13839 |
| 604 | 20230807 | 090800 | 69951691000 | 230500 | 231500 | 231500 | 230500 | 18958 |
| 605 | 20230807 | 090700 | 65574312000 | 231500 | 230500 | 231500 | 230000 | 22225 |
| 606 | 20230807 | 090600 | 60443695000 | 230500 | 229500 | 230500 | 229000 | 18124 |
| 607 | 20230807 | 090500 | 56277386500 | 230000 | 230000 | 230500 | 229000 | 35382 |
| 608 | 20230807 | 090400 | 48143930500 | 229500 | 227500 | 230000 | 227000 | 22379 |
| 609 | 20230807 | 090300 | 43030027000 | 227500 | 229500 | 230000 | 227500 | 39568 |
| 610 | 20230807 | 090200 | 33969874000 | 229000 | 227000 | 229500 | 227000 | 53840 |
| 611 | 20230807 | 090100 | 21682700000 | 227000 | 227000 | 227500 | 225000 | 28839 |
| 612 | 20230807 | 090000 | 15155100500 | 227000 | 226500 | 227500 | 225500 | 66129 |