34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 3 | 20230807 | 192600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230807 | 192500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230807 | 192400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230807 | 192300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230807 | 192200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230807 | 192100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230807 | 192000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230807 | 191900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230807 | 191800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230807 | 191700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230807 | 191600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230807 | 191500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230807 | 191400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230807 | 191300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230807 | 191200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230807 | 191100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230807 | 191000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230807 | 190900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230807 | 190800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230807 | 190700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230807 | 190600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230807 | 190500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230807 | 190400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230807 | 190300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230807 | 190200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230807 | 190100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230807 | 190000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230807 | 185900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230807 | 185800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230807 | 185700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 33 | 20230807 | 185600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230807 | 185500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230807 | 185400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230807 | 185300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230807 | 185200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230807 | 185100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230807 | 185000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230807 | 184900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230807 | 184800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230807 | 184700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230807 | 184600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230807 | 184500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230807 | 184400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230807 | 184300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230807 | 184200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230807 | 184100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230807 | 184000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230807 | 183900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230807 | 183800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230807 | 183700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230807 | 183600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230807 | 183500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230807 | 183400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230807 | 183300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230807 | 183200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230807 | 183100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230807 | 183000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230807 | 182900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230807 | 182800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230807 | 182700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 63 | 20230807 | 182600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230807 | 182500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230807 | 182400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230807 | 182300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230807 | 182200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230807 | 182100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230807 | 182000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230807 | 181900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230807 | 181800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230807 | 181700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230807 | 181600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230807 | 181500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230807 | 181400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230807 | 181300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230807 | 181200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230807 | 181100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230807 | 181000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230807 | 180900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230807 | 180800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230807 | 180700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230807 | 180600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230807 | 180500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230807 | 180400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230807 | 180300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230807 | 180200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230807 | 180100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230807 | 180000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230807 | 175900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230807 | 175800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230807 | 175700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 93 | 20230807 | 175600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230807 | 175500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230807 | 175400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230807 | 175300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230807 | 175200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230807 | 175100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230807 | 175000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230807 | 174900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230807 | 174800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230807 | 174700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230807 | 174600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230807 | 174500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230807 | 174400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230807 | 174300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230807 | 174200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230807 | 174100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230807 | 174000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230807 | 173900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230807 | 173800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230807 | 173700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230807 | 173600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230807 | 173500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230807 | 173400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230807 | 173300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230807 | 173200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230807 | 173100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230807 | 173000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230807 | 172900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230807 | 172800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230807 | 172700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 123 | 20230807 | 172600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230807 | 172500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230807 | 172400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230807 | 172300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230807 | 172200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230807 | 172100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230807 | 172000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230807 | 171900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230807 | 171800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230807 | 171700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230807 | 171600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230807 | 171500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230807 | 171400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230807 | 171300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230807 | 171200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230807 | 171100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230807 | 171000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230807 | 170900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230807 | 170800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230807 | 170700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230807 | 170600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230807 | 170500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230807 | 170400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230807 | 170300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230807 | 170200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230807 | 170100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230807 | 170000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230807 | 165900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230807 | 165800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230807 | 165700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 153 | 20230807 | 165600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230807 | 165500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230807 | 165400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230807 | 165300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230807 | 165200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230807 | 165100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230807 | 165000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230807 | 164900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230807 | 164800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230807 | 164700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230807 | 164600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230807 | 164500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230807 | 164400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230807 | 164300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230807 | 164200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230807 | 164100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230807 | 164000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230807 | 163900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230807 | 163800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230807 | 163700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230807 | 163600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230807 | 163500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230807 | 163400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230807 | 163300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230807 | 163200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230807 | 163100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230807 | 163000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230807 | 162900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230807 | 162800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230807 | 162700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 183 | 20230807 | 162600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230807 | 162500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230807 | 162400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230807 | 162300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230807 | 162200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230807 | 162100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230807 | 162000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230807 | 161900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230807 | 161800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230807 | 161700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230807 | 161600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230807 | 161500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230807 | 161400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230807 | 161300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230807 | 161200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230807 | 161100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230807 | 161000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230807 | 160900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230807 | 160800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230807 | 160700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230807 | 160600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230807 | 160500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230807 | 160400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230807 | 160300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230807 | 160200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230807 | 160100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230807 | 160000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230807 | 155900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230807 | 155800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230807 | 155700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 213 | 20230807 | 155600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230807 | 155500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230807 | 155400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230807 | 155300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230807 | 155200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230807 | 155100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230807 | 155000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230807 | 154900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230807 | 154800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230807 | 154700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230807 | 154600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230807 | 154500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230807 | 154400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230807 | 154300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230807 | 154200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230807 | 154100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230807 | 154000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230807 | 153900 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230807 | 153800 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230807 | 153700 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230807 | 153600 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20230807 | 153500 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20230807 | 153400 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20230807 | 153300 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20230807 | 153200 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20230807 | 153100 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20230807 | 153000 | 96855945400 | 32850 | 32850 | 32850 | 32850 | 20706 |
| 240 | 20230807 | 152900 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20230807 | 152800 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20230807 | 152700 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 243 | 20230807 | 152600 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20230807 | 152500 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20230807 | 152400 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20230807 | 152300 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20230807 | 152200 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20230807 | 152100 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20230807 | 152000 | 96175753300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20230807 | 151900 | 96175753300 | 33000 | 33100 | 33100 | 33000 | 3027 |
| 251 | 20230807 | 151800 | 96075773950 | 33050 | 33100 | 33100 | 33050 | 2085 |
| 252 | 20230807 | 151700 | 96006853100 | 33050 | 33100 | 33100 | 33050 | 2853 |
| 253 | 20230807 | 151600 | 95912542800 | 33100 | 33100 | 33100 | 33050 | 988 |
| 254 | 20230807 | 151500 | 95879866900 | 33100 | 33050 | 33100 | 33000 | 1937 |
| 255 | 20230807 | 151400 | 95815863050 | 33000 | 32950 | 33050 | 32950 | 2402 |
| 256 | 20230807 | 151300 | 95736593350 | 32950 | 33000 | 33000 | 32900 | 1774 |
| 257 | 20230807 | 151200 | 95678129400 | 33000 | 32950 | 33000 | 32900 | 2095 |
| 258 | 20230807 | 151100 | 95609098550 | 32950 | 33000 | 33000 | 32900 | 3633 |
| 259 | 20230807 | 151000 | 95489390350 | 33000 | 33050 | 33100 | 33000 | 1919 |
| 260 | 20230807 | 150900 | 95426023900 | 33050 | 33100 | 33100 | 33050 | 1543 |
| 261 | 20230807 | 150800 | 95374998500 | 33100 | 33150 | 33150 | 33100 | 3440 |
| 262 | 20230807 | 150700 | 95261091550 | 33150 | 33150 | 33200 | 33100 | 1953 |
| 263 | 20230807 | 150600 | 95196408600 | 33150 | 33150 | 33250 | 33100 | 3375 |
| 264 | 20230807 | 150500 | 95084442000 | 33150 | 33100 | 33150 | 33050 | 894 |
| 265 | 20230807 | 150400 | 95054835600 | 33100 | 33050 | 33100 | 33050 | 1950 |
| 266 | 20230807 | 150300 | 94990319800 | 33050 | 32900 | 33100 | 32900 | 2962 |
| 267 | 20230807 | 150200 | 94892397900 | 32950 | 32950 | 33050 | 32850 | 8169 |
| 268 | 20230807 | 150100 | 94623230050 | 32950 | 32850 | 32950 | 32800 | 3988 |
| 269 | 20230807 | 150000 | 94492199650 | 32850 | 32900 | 32950 | 32850 | 5912 |
| 270 | 20230807 | 145900 | 94297870100 | 32900 | 33000 | 33050 | 32850 | 14208 |
| 271 | 20230807 | 145800 | 93829683100 | 33050 | 33100 | 33100 | 33000 | 6669 |
| 272 | 20230807 | 145700 | 93609466600 | 33050 | 33100 | 33100 | 33050 | 3677 |
| 273 | 20230807 | 145600 | 93487920950 | 33100 | 33100 | 33150 | 33050 | 1905 |
| 274 | 20230807 | 145500 | 93424855250 | 33100 | 33100 | 33150 | 33050 | 2890 |
| 275 | 20230807 | 145400 | 93329177500 | 33100 | 33200 | 33200 | 33100 | 1957 |
| 276 | 20230807 | 145300 | 93264303150 | 33200 | 33100 | 33200 | 33100 | 1784 |
| 277 | 20230807 | 145200 | 93205193050 | 33100 | 33150 | 33200 | 33100 | 3062 |
| 278 | 20230807 | 145100 | 93103766050 | 33150 | 33200 | 33200 | 33150 | 1323 |
| 279 | 20230807 | 145000 | 93059893200 | 33150 | 33200 | 33200 | 33150 | 1078 |
| 280 | 20230807 | 144900 | 93024130300 | 33200 | 33250 | 33250 | 33150 | 1099 |
| 281 | 20230807 | 144800 | 92987643700 | 33250 | 33200 | 33250 | 33200 | 1327 |
| 282 | 20230807 | 144700 | 92943577250 | 33200 | 33150 | 33200 | 33100 | 529 |
| 283 | 20230807 | 144600 | 92926035550 | 33150 | 33150 | 33200 | 33100 | 1883 |
| 284 | 20230807 | 144500 | 92863606700 | 33100 | 33100 | 33150 | 33100 | 1013 |
| 285 | 20230807 | 144400 | 92830048650 | 33150 | 33100 | 33150 | 33100 | 1080 |
| 286 | 20230807 | 144300 | 92794272300 | 33150 | 33150 | 33200 | 33100 | 1770 |
| 287 | 20230807 | 144200 | 92735621300 | 33150 | 33200 | 33200 | 33150 | 2189 |
| 288 | 20230807 | 144100 | 92663037450 | 33200 | 33200 | 33200 | 33150 | 808 |
| 289 | 20230807 | 144000 | 92636241900 | 33200 | 33200 | 33200 | 33150 | 951 |
| 290 | 20230807 | 143900 | 92604672800 | 33200 | 33250 | 33250 | 33150 | 1214 |
| 291 | 20230807 | 143800 | 92564369600 | 33250 | 33150 | 33250 | 33150 | 1090 |
| 292 | 20230807 | 143700 | 92528186750 | 33150 | 33200 | 33250 | 33150 | 2251 |
| 293 | 20230807 | 143600 | 92453509100 | 33250 | 33200 | 33250 | 33200 | 665 |
| 294 | 20230807 | 143500 | 92431424750 | 33200 | 33200 | 33250 | 33150 | 644 |
| 295 | 20230807 | 143400 | 92410056700 | 33200 | 33200 | 33250 | 33150 | 1108 |
| 296 | 20230807 | 143300 | 92373275450 | 33250 | 33200 | 33250 | 33150 | 1046 |
| 297 | 20230807 | 143200 | 92338545600 | 33200 | 33200 | 33200 | 33150 | 826 |
| 298 | 20230807 | 143100 | 92311147250 | 33200 | 33200 | 33250 | 33150 | 1099 |
| 299 | 20230807 | 143000 | 92274699950 | 33200 | 33200 | 33250 | 33150 | 977 |
| 300 | 20230807 | 142900 | 92242264850 | 33200 | 33150 | 33250 | 33150 | 496 |
| 301 | 20230807 | 142800 | 92225795400 | 33250 | 33200 | 33250 | 33150 | 844 |
| 302 | 20230807 | 142700 | 92197795250 | 33150 | 33100 | 33200 | 33100 | 3986 |
| 303 | 20230807 | 142600 | 92065653600 | 33100 | 33100 | 33150 | 33100 | 899 |
| 304 | 20230807 | 142500 | 92035874450 | 33100 | 33100 | 33150 | 33100 | 559 |
| 305 | 20230807 | 142400 | 92017370700 | 33100 | 33100 | 33150 | 33100 | 1226 |
| 306 | 20230807 | 142300 | 91976774700 | 33100 | 33100 | 33150 | 33100 | 2134 |
| 307 | 20230807 | 142200 | 91906131100 | 33100 | 33150 | 33150 | 33100 | 752 |
| 308 | 20230807 | 142100 | 91881232800 | 33150 | 33150 | 33150 | 33100 | 723 |
| 309 | 20230807 | 142000 | 91857289450 | 33150 | 33150 | 33150 | 33100 | 709 |
| 310 | 20230807 | 141900 | 91833812000 | 33150 | 33200 | 33200 | 33150 | 1352 |
| 311 | 20230807 | 141800 | 91788978950 | 33200 | 33250 | 33250 | 33150 | 1782 |
| 312 | 20230807 | 141700 | 91729805550 | 33250 | 33200 | 33300 | 33150 | 1300 |
| 313 | 20230807 | 141600 | 91686621700 | 33200 | 33150 | 33200 | 33100 | 531 |
| 314 | 20230807 | 141500 | 91669014400 | 33100 | 33150 | 33200 | 33100 | 1445 |
| 315 | 20230807 | 141400 | 91621142650 | 33150 | 33000 | 33250 | 33000 | 1720 |
| 316 | 20230807 | 141300 | 91564164900 | 33100 | 33050 | 33100 | 33050 | 3261 |
| 317 | 20230807 | 141200 | 91456355100 | 33050 | 33000 | 33100 | 33000 | 3511 |
| 318 | 20230807 | 141100 | 91340385400 | 33000 | 33050 | 33050 | 33000 | 3689 |
| 319 | 20230807 | 141000 | 91218631650 | 33000 | 33000 | 33050 | 33000 | 3000 |
| 320 | 20230807 | 140900 | 91119604400 | 33050 | 33050 | 33100 | 33000 | 1336 |
| 321 | 20230807 | 140800 | 91075443650 | 33100 | 33050 | 33100 | 33000 | 4208 |
| 322 | 20230807 | 140700 | 90936513550 | 33050 | 33100 | 33100 | 33000 | 8306 |
| 323 | 20230807 | 140600 | 90662064300 | 33100 | 33100 | 33100 | 33050 | 1895 |
| 324 | 20230807 | 140500 | 90599394350 | 33100 | 33250 | 33250 | 33050 | 3631 |
| 325 | 20230807 | 140400 | 90479082800 | 33250 | 33200 | 33250 | 33150 | 1276 |
| 326 | 20230807 | 140300 | 90436712400 | 33200 | 33100 | 33200 | 33100 | 2669 |
| 327 | 20230807 | 140200 | 90348309350 | 33150 | 33050 | 33150 | 33000 | 4641 |
| 328 | 20230807 | 140100 | 90194856950 | 33050 | 33050 | 33150 | 33050 | 5270 |
| 329 | 20230807 | 140000 | 90020601250 | 33100 | 33250 | 33250 | 33000 | 18154 |
| 330 | 20230807 | 135900 | 89419556800 | 33200 | 33300 | 33300 | 33200 | 4063 |
| 331 | 20230807 | 135800 | 89284555350 | 33300 | 33250 | 33300 | 33250 | 998 |
| 332 | 20230807 | 135700 | 89251357900 | 33250 | 33300 | 33350 | 33250 | 3908 |
| 333 | 20230807 | 135600 | 89121307100 | 33300 | 33350 | 33350 | 33300 | 990 |
| 334 | 20230807 | 135500 | 89088323250 | 33350 | 33350 | 33400 | 33300 | 2102 |
| 335 | 20230807 | 135400 | 89018262300 | 33400 | 33450 | 33450 | 33350 | 4608 |
| 336 | 20230807 | 135300 | 88864273600 | 33400 | 33450 | 33500 | 33400 | 726 |
| 337 | 20230807 | 135200 | 88839990750 | 33450 | 33500 | 33500 | 33400 | 3603 |
| 338 | 20230807 | 135100 | 88719446200 | 33500 | 33500 | 33500 | 33450 | 958 |
| 339 | 20230807 | 135000 | 88687375950 | 33500 | 33550 | 33600 | 33500 | 2448 |
| 340 | 20230807 | 134900 | 88605290100 | 33550 | 33300 | 33550 | 33300 | 4016 |
| 341 | 20230807 | 134800 | 88470978200 | 33300 | 33300 | 33350 | 33250 | 3457 |
| 342 | 20230807 | 134700 | 88355946950 | 33300 | 33400 | 33400 | 33250 | 6077 |
| 343 | 20230807 | 134600 | 88153511050 | 33350 | 33350 | 33400 | 33300 | 2991 |
| 344 | 20230807 | 134500 | 88053750300 | 33400 | 33500 | 33550 | 33350 | 11842 |
| 345 | 20230807 | 134400 | 87658095950 | 33500 | 33550 | 33550 | 33450 | 3179 |
| 346 | 20230807 | 134300 | 87551563700 | 33500 | 33550 | 33600 | 33500 | 3813 |
| 347 | 20230807 | 134200 | 87423799700 | 33550 | 33650 | 33650 | 33500 | 5905 |
| 348 | 20230807 | 134100 | 87225574250 | 33600 | 33600 | 33650 | 33550 | 221 |
| 349 | 20230807 | 134000 | 87218153300 | 33600 | 33600 | 33650 | 33600 | 763 |
| 350 | 20230807 | 133900 | 87192514050 | 33600 | 33600 | 33650 | 33600 | 1265 |
| 351 | 20230807 | 133800 | 87150007800 | 33600 | 33650 | 33650 | 33550 | 1752 |
| 352 | 20230807 | 133700 | 87091125050 | 33600 | 33650 | 33700 | 33600 | 2946 |
| 353 | 20230807 | 133600 | 86992069750 | 33650 | 33700 | 33700 | 33600 | 1610 |
| 354 | 20230807 | 133500 | 86937885300 | 33700 | 33600 | 33750 | 33600 | 1784 |
| 355 | 20230807 | 133400 | 86877824200 | 33600 | 33600 | 33650 | 33600 | 1562 |
| 356 | 20230807 | 133300 | 86825325450 | 33600 | 33650 | 33650 | 33600 | 2242 |
| 357 | 20230807 | 133200 | 86749918250 | 33650 | 33700 | 33700 | 33650 | 4017 |
| 358 | 20230807 | 133100 | 86614568500 | 33700 | 33750 | 33750 | 33700 | 1818 |
| 359 | 20230807 | 133000 | 86553286750 | 33750 | 33800 | 33800 | 33700 | 2709 |
| 360 | 20230807 | 132900 | 86461842900 | 33750 | 33800 | 33850 | 33750 | 515 |
| 361 | 20230807 | 132800 | 86444437200 | 33800 | 33800 | 33850 | 33750 | 1264 |
| 362 | 20230807 | 132700 | 86401714150 | 33800 | 33750 | 33800 | 33750 | 944 |
| 363 | 20230807 | 132600 | 86369851650 | 33800 | 33800 | 33800 | 33750 | 928 |
| 364 | 20230807 | 132500 | 86338524400 | 33800 | 33850 | 33900 | 33800 | 388 |
| 365 | 20230807 | 132400 | 86325401200 | 33800 | 33750 | 33900 | 33750 | 1546 |
| 366 | 20230807 | 132300 | 86273105400 | 33750 | 33800 | 33800 | 33750 | 976 |
| 367 | 20230807 | 132200 | 86240130050 | 33850 | 33800 | 33850 | 33750 | 1081 |
| 368 | 20230807 | 132100 | 86203632250 | 33750 | 33750 | 33800 | 33750 | 1385 |
| 369 | 20230807 | 132000 | 86156859750 | 33750 | 33800 | 33850 | 33750 | 706 |
| 370 | 20230807 | 131900 | 86133011750 | 33800 | 33800 | 33850 | 33750 | 1135 |
| 371 | 20230807 | 131800 | 86094667200 | 33800 | 33850 | 33850 | 33750 | 2708 |
| 372 | 20230807 | 131700 | 86003154750 | 33800 | 33850 | 33900 | 33800 | 1399 |
| 373 | 20230807 | 131600 | 85955801050 | 33850 | 34000 | 34000 | 33800 | 3400 |
| 374 | 20230807 | 131500 | 85840479150 | 34000 | 33900 | 34000 | 33900 | 1817 |
| 375 | 20230807 | 131400 | 85778806450 | 33900 | 33800 | 33950 | 33800 | 2609 |
| 376 | 20230807 | 131300 | 85690461400 | 33800 | 33800 | 33850 | 33750 | 949 |
| 377 | 20230807 | 131200 | 85658382700 | 33800 | 33800 | 33850 | 33800 | 1554 |
| 378 | 20230807 | 131100 | 85605854200 | 33850 | 33850 | 33850 | 33800 | 1652 |
| 379 | 20230807 | 131000 | 85549981050 | 33800 | 33800 | 33850 | 33750 | 2438 |
| 380 | 20230807 | 130900 | 85467659350 | 33800 | 33900 | 33900 | 33800 | 1214 |
| 381 | 20230807 | 130800 | 85426591500 | 33900 | 33900 | 33950 | 33800 | 1143 |
| 382 | 20230807 | 130700 | 85387882800 | 33900 | 33900 | 33950 | 33900 | 760 |
| 383 | 20230807 | 130600 | 85362111100 | 33950 | 34000 | 34000 | 33900 | 1234 |
| 384 | 20230807 | 130500 | 85320238000 | 33950 | 34000 | 34000 | 33950 | 711 |
| 385 | 20230807 | 130400 | 85296070200 | 34000 | 34100 | 34100 | 33950 | 3153 |
| 386 | 20230807 | 130300 | 85188771700 | 34100 | 34000 | 34150 | 34000 | 4478 |
| 387 | 20230807 | 130200 | 85036058550 | 34050 | 33950 | 34050 | 33900 | 2592 |
| 388 | 20230807 | 130100 | 84947997200 | 33950 | 33950 | 33950 | 33850 | 1986 |
| 389 | 20230807 | 130000 | 84880679500 | 33900 | 34000 | 34000 | 33900 | 4380 |
| 390 | 20230807 | 125900 | 84731890100 | 34000 | 33900 | 34000 | 33900 | 4172 |
| 391 | 20230807 | 125800 | 84590343150 | 33900 | 33900 | 33900 | 33850 | 1379 |
| 392 | 20230807 | 125700 | 84543612000 | 33850 | 33650 | 33900 | 33650 | 3413 |
| 393 | 20230807 | 125600 | 84428282550 | 33650 | 33600 | 33700 | 33600 | 408 |
| 394 | 20230807 | 125500 | 84414556400 | 33600 | 33550 | 33700 | 33550 | 1355 |
| 395 | 20230807 | 125400 | 84368999400 | 33600 | 33550 | 33600 | 33500 | 1678 |
| 396 | 20230807 | 125300 | 84312703850 | 33550 | 33550 | 33600 | 33500 | 669 |
| 397 | 20230807 | 125200 | 84290271200 | 33550 | 33550 | 33550 | 33500 | 1264 |
| 398 | 20230807 | 125100 | 84247881950 | 33500 | 33550 | 33550 | 33500 | 1035 |
| 399 | 20230807 | 125000 | 84213200100 | 33550 | 33600 | 33600 | 33550 | 280 |
| 400 | 20230807 | 124900 | 84203803500 | 33600 | 33650 | 33650 | 33500 | 6434 |
| 401 | 20230807 | 124800 | 83988046350 | 33600 | 33550 | 33650 | 33550 | 456 |
| 402 | 20230807 | 124700 | 83972722850 | 33600 | 33650 | 33650 | 33550 | 1095 |
| 403 | 20230807 | 124600 | 83935931550 | 33650 | 33700 | 33700 | 33600 | 2113 |
| 404 | 20230807 | 124500 | 83864885750 | 33700 | 33650 | 33700 | 33600 | 1324 |
| 405 | 20230807 | 124400 | 83820359300 | 33650 | 33700 | 33700 | 33650 | 131 |
| 406 | 20230807 | 124300 | 83815947000 | 33650 | 33600 | 33650 | 33550 | 447 |
| 407 | 20230807 | 124200 | 83800920450 | 33600 | 33550 | 33600 | 33500 | 517 |
| 408 | 20230807 | 124100 | 83783559300 | 33550 | 33550 | 33600 | 33500 | 905 |
| 409 | 20230807 | 124000 | 83753195900 | 33600 | 33550 | 33600 | 33550 | 1550 |
| 410 | 20230807 | 123900 | 83701191000 | 33550 | 33550 | 33600 | 33550 | 2306 |
| 411 | 20230807 | 123800 | 83623814600 | 33600 | 33600 | 33600 | 33550 | 1766 |
| 412 | 20230807 | 123700 | 83564492950 | 33650 | 33700 | 33700 | 33650 | 2160 |
| 413 | 20230807 | 123600 | 83491806150 | 33700 | 33700 | 33750 | 33650 | 3094 |
| 414 | 20230807 | 123500 | 83387566550 | 33700 | 33750 | 33800 | 33700 | 406 |
| 415 | 20230807 | 123400 | 83373866750 | 33800 | 33800 | 33800 | 33700 | 1309 |
| 416 | 20230807 | 123300 | 83329691050 | 33750 | 33750 | 33800 | 33750 | 466 |
| 417 | 20230807 | 123200 | 83313961450 | 33800 | 33800 | 33800 | 33750 | 536 |
| 418 | 20230807 | 123100 | 83295868400 | 33800 | 33850 | 33850 | 33750 | 947 |
| 419 | 20230807 | 123000 | 83263895000 | 33850 | 33850 | 33900 | 33750 | 1073 |
| 420 | 20230807 | 122900 | 83227605700 | 33850 | 33800 | 33900 | 33800 | 1103 |
| 421 | 20230807 | 122800 | 83190238250 | 33850 | 33850 | 33850 | 33800 | 1360 |
| 422 | 20230807 | 122700 | 83144262100 | 33850 | 33850 | 33850 | 33800 | 591 |
| 423 | 20230807 | 122600 | 83124264950 | 33800 | 33850 | 33850 | 33800 | 730 |
| 424 | 20230807 | 122500 | 83099557000 | 33850 | 33850 | 33900 | 33800 | 1106 |
| 425 | 20230807 | 122400 | 83062120200 | 33850 | 33850 | 33850 | 33800 | 920 |
| 426 | 20230807 | 122300 | 83030995700 | 33850 | 33800 | 33850 | 33800 | 1159 |
| 427 | 20230807 | 122200 | 82991785500 | 33800 | 33850 | 33850 | 33800 | 994 |
| 428 | 20230807 | 122100 | 82958170500 | 33850 | 33900 | 33950 | 33850 | 1497 |
| 429 | 20230807 | 122000 | 82907466150 | 33900 | 33950 | 33950 | 33900 | 421 |
| 430 | 20230807 | 121900 | 82893183500 | 33950 | 33900 | 33950 | 33900 | 796 |
| 431 | 20230807 | 121800 | 82866188950 | 33900 | 33950 | 33950 | 33850 | 178 |
| 432 | 20230807 | 121700 | 82860155800 | 33900 | 33900 | 33900 | 33850 | 562 |
| 433 | 20230807 | 121600 | 82841107000 | 33900 | 33850 | 33900 | 33850 | 485 |
| 434 | 20230807 | 121500 | 82824677550 | 33850 | 33800 | 33900 | 33800 | 716 |
| 435 | 20230807 | 121400 | 82800443800 | 33800 | 33800 | 33850 | 33750 | 658 |
| 436 | 20230807 | 121300 | 82778201550 | 33800 | 33800 | 33800 | 33750 | 1024 |
| 437 | 20230807 | 121200 | 82743593600 | 33800 | 33900 | 33900 | 33800 | 666 |
| 438 | 20230807 | 121100 | 82721062800 | 33900 | 33800 | 33900 | 33800 | 969 |
| 439 | 20230807 | 121000 | 82688288650 | 33800 | 33850 | 33900 | 33800 | 3142 |
| 440 | 20230807 | 120900 | 82581974050 | 33900 | 33850 | 33900 | 33850 | 409 |
| 441 | 20230807 | 120800 | 82568115950 | 33850 | 33900 | 33900 | 33850 | 297 |
| 442 | 20230807 | 120700 | 82558052800 | 33850 | 33900 | 33900 | 33850 | 1393 |
| 443 | 20230807 | 120600 | 82510877500 | 33900 | 33900 | 33950 | 33900 | 787 |
| 444 | 20230807 | 120500 | 82484196900 | 33950 | 33950 | 33950 | 33850 | 1929 |
| 445 | 20230807 | 120400 | 82418811500 | 33950 | 33950 | 34000 | 33950 | 1278 |
| 446 | 20230807 | 120300 | 82375407600 | 34000 | 34050 | 34050 | 33950 | 1538 |
| 447 | 20230807 | 120200 | 82323129250 | 34000 | 34100 | 34100 | 34000 | 926 |
| 448 | 20230807 | 120100 | 82291622100 | 34050 | 34000 | 34100 | 34000 | 319 |
| 449 | 20230807 | 120000 | 82280762050 | 34050 | 34050 | 34050 | 34000 | 228 |
| 450 | 20230807 | 115900 | 82273006050 | 34000 | 34000 | 34050 | 34000 | 709 |
| 451 | 20230807 | 115800 | 82248880750 | 34050 | 34050 | 34050 | 34000 | 894 |
| 452 | 20230807 | 115700 | 82218468900 | 34000 | 34050 | 34100 | 34000 | 886 |
| 453 | 20230807 | 115600 | 82188322350 | 34050 | 33950 | 34050 | 33950 | 1480 |
| 454 | 20230807 | 115500 | 82138016650 | 33950 | 34000 | 34000 | 33950 | 1394 |
| 455 | 20230807 | 115400 | 82090666400 | 34050 | 34100 | 34100 | 34000 | 2562 |
| 456 | 20230807 | 115300 | 82003441350 | 34100 | 34200 | 34200 | 34100 | 7991 |
| 457 | 20230807 | 115200 | 81730770400 | 34150 | 34150 | 34200 | 34100 | 1653 |
| 458 | 20230807 | 115100 | 81674329950 | 34150 | 34150 | 34200 | 34100 | 3612 |
| 459 | 20230807 | 115000 | 81550959250 | 34150 | 34100 | 34250 | 34050 | 11067 |
| 460 | 20230807 | 114900 | 81172869400 | 34100 | 33950 | 34150 | 33950 | 6402 |
| 461 | 20230807 | 114800 | 80954653350 | 33950 | 34000 | 34000 | 33850 | 1392 |
| 462 | 20230807 | 114700 | 80907391100 | 34000 | 33800 | 34000 | 33750 | 6687 |
| 463 | 20230807 | 114600 | 80680626850 | 33800 | 33750 | 33800 | 33750 | 1053 |
| 464 | 20230807 | 114500 | 80645041350 | 33750 | 33750 | 33750 | 33700 | 817 |
| 465 | 20230807 | 114400 | 80617472000 | 33750 | 33800 | 33850 | 33700 | 2281 |
| 466 | 20230807 | 114300 | 80540394900 | 33800 | 33750 | 33800 | 33700 | 2063 |
| 467 | 20230807 | 114200 | 80470726750 | 33750 | 33700 | 33750 | 33650 | 334 |
| 468 | 20230807 | 114100 | 80459473300 | 33700 | 33700 | 33750 | 33650 | 561 |
| 469 | 20230807 | 114000 | 80440568900 | 33750 | 33750 | 33750 | 33700 | 566 |
| 470 | 20230807 | 113900 | 80421486600 | 33750 | 33750 | 33750 | 33700 | 3795 |
| 471 | 20230807 | 113800 | 80293473200 | 33750 | 33700 | 33750 | 33700 | 948 |
| 472 | 20230807 | 113700 | 80261502550 | 33750 | 33750 | 33750 | 33700 | 1609 |
| 473 | 20230807 | 113600 | 80207234800 | 33700 | 33750 | 33750 | 33700 | 981 |
| 474 | 20230807 | 113500 | 80174148100 | 33750 | 33700 | 33750 | 33700 | 191 |
| 475 | 20230807 | 113400 | 80167706150 | 33700 | 33700 | 33700 | 33650 | 1151 |
| 476 | 20230807 | 113300 | 80128945900 | 33650 | 33650 | 33700 | 33600 | 1128 |
| 477 | 20230807 | 113200 | 80090999850 | 33600 | 33450 | 33600 | 33450 | 4182 |
| 478 | 20230807 | 113100 | 79950851050 | 33500 | 33500 | 33500 | 33450 | 560 |
| 479 | 20230807 | 113000 | 79932106300 | 33500 | 33450 | 33500 | 33450 | 978 |
| 480 | 20230807 | 112900 | 79899382150 | 33450 | 33500 | 33550 | 33450 | 468 |
| 481 | 20230807 | 112800 | 79883707300 | 33500 | 33550 | 33550 | 33500 | 2255 |
| 482 | 20230807 | 112700 | 79808154700 | 33550 | 33600 | 33600 | 33500 | 2738 |
| 483 | 20230807 | 112600 | 79716317750 | 33600 | 33600 | 33650 | 33550 | 844 |
| 484 | 20230807 | 112500 | 79687981600 | 33600 | 33600 | 33650 | 33600 | 443 |
| 485 | 20230807 | 112400 | 79673088600 | 33600 | 33650 | 33650 | 33550 | 3059 |
| 486 | 20230807 | 112300 | 79570380000 | 33650 | 33700 | 33700 | 33650 | 1557 |
| 487 | 20230807 | 112200 | 79517982650 | 33650 | 33650 | 33700 | 33650 | 1281 |
| 488 | 20230807 | 112100 | 79474874200 | 33700 | 33650 | 33700 | 33650 | 1844 |
| 489 | 20230807 | 112000 | 79412811750 | 33650 | 33750 | 33750 | 33650 | 3325 |
| 490 | 20230807 | 111900 | 79300744850 | 33800 | 33800 | 33800 | 33750 | 1584 |
| 491 | 20230807 | 111800 | 79247265350 | 33750 | 33700 | 33800 | 33650 | 2931 |
| 492 | 20230807 | 111700 | 79148454450 | 33700 | 33700 | 33750 | 33700 | 450 |
| 493 | 20230807 | 111600 | 79133285750 | 33700 | 33700 | 33750 | 33650 | 1839 |
| 494 | 20230807 | 111500 | 79071304800 | 33700 | 33700 | 33700 | 33650 | 982 |
| 495 | 20230807 | 111400 | 79038234500 | 33650 | 33700 | 33750 | 33650 | 1199 |
| 496 | 20230807 | 111300 | 78997819550 | 33700 | 33700 | 33750 | 33650 | 2233 |
| 497 | 20230807 | 111200 | 78922601100 | 33700 | 33750 | 33800 | 33700 | 4355 |
| 498 | 20230807 | 111100 | 78775721300 | 33750 | 33650 | 33750 | 33650 | 2528 |
| 499 | 20230807 | 111000 | 78690539250 | 33700 | 33600 | 33700 | 33600 | 3861 |
| 500 | 20230807 | 110900 | 78560627550 | 33600 | 33550 | 33600 | 33500 | 3363 |
| 501 | 20230807 | 110800 | 78447784550 | 33550 | 33450 | 33550 | 33450 | 2004 |
| 502 | 20230807 | 110700 | 78380648200 | 33450 | 33400 | 33500 | 33400 | 2944 |
| 503 | 20230807 | 110600 | 78282228000 | 33450 | 33450 | 33500 | 33400 | 1589 |
| 504 | 20230807 | 110500 | 78229108100 | 33450 | 33400 | 33450 | 33350 | 1188 |
| 505 | 20230807 | 110400 | 78189418250 | 33400 | 33350 | 33400 | 33350 | 3676 |
| 506 | 20230807 | 110300 | 78066769500 | 33350 | 33250 | 33350 | 33200 | 2282 |
| 507 | 20230807 | 110200 | 77990811300 | 33250 | 33150 | 33250 | 33050 | 4551 |
| 508 | 20230807 | 110100 | 77839862250 | 33150 | 33050 | 33300 | 33000 | 10793 |
| 509 | 20230807 | 110000 | 77482966400 | 33050 | 33350 | 33400 | 33000 | 41853 |
| 510 | 20230807 | 105900 | 76097469650 | 33350 | 33350 | 33400 | 33300 | 2332 |
| 511 | 20230807 | 105800 | 76019713550 | 33350 | 33300 | 33400 | 33200 | 12572 |
| 512 | 20230807 | 105700 | 75601777500 | 33300 | 33450 | 33450 | 33300 | 9543 |
| 513 | 20230807 | 105600 | 75283463700 | 33450 | 33500 | 33500 | 33400 | 3339 |
| 514 | 20230807 | 105500 | 75171754700 | 33450 | 33500 | 33500 | 33450 | 3102 |
| 515 | 20230807 | 105400 | 75067940800 | 33500 | 33500 | 33550 | 33450 | 5869 |
| 516 | 20230807 | 105300 | 74871312700 | 33500 | 33600 | 33600 | 33500 | 5464 |
| 517 | 20230807 | 105200 | 74687984400 | 33600 | 33600 | 33600 | 33550 | 2528 |
| 518 | 20230807 | 105100 | 74603163450 | 33550 | 33550 | 33650 | 33550 | 8211 |
| 519 | 20230807 | 105000 | 74327496500 | 33600 | 33650 | 33650 | 33550 | 1475 |
| 520 | 20230807 | 104900 | 74277943800 | 33650 | 33550 | 33650 | 33550 | 3233 |
| 521 | 20230807 | 104800 | 74169280200 | 33550 | 33600 | 33600 | 33550 | 2326 |
| 522 | 20230807 | 104700 | 74091182300 | 33650 | 33600 | 33650 | 33550 | 1365 |
| 523 | 20230807 | 104600 | 74045315400 | 33600 | 33600 | 33600 | 33550 | 1891 |
| 524 | 20230807 | 104500 | 73981788800 | 33600 | 33600 | 33650 | 33550 | 4238 |
| 525 | 20230807 | 104400 | 73839421600 | 33550 | 33550 | 33600 | 33550 | 959 |
| 526 | 20230807 | 104300 | 73807234800 | 33550 | 33600 | 33650 | 33550 | 1596 |
| 527 | 20230807 | 104200 | 73753630350 | 33550 | 33600 | 33850 | 33500 | 4463 |
| 528 | 20230807 | 104100 | 73603758500 | 33650 | 33850 | 33900 | 33600 | 8195 |
| 529 | 20230807 | 104000 | 73327461550 | 33850 | 33800 | 33900 | 33750 | 2379 |
| 530 | 20230807 | 103900 | 73246980850 | 33850 | 33650 | 33850 | 33650 | 3900 |
| 531 | 20230807 | 103800 | 73115396150 | 33700 | 33750 | 33800 | 33650 | 7230 |
| 532 | 20230807 | 103700 | 72871666800 | 33750 | 33700 | 33800 | 33650 | 6916 |
| 533 | 20230807 | 103600 | 72638324250 | 33650 | 33500 | 33700 | 33300 | 5170 |
| 534 | 20230807 | 103500 | 72464774650 | 33500 | 33350 | 33500 | 33200 | 22806 |
| 535 | 20230807 | 103400 | 71704747350 | 33350 | 33450 | 33450 | 33300 | 13699 |
| 536 | 20230807 | 103300 | 71247703500 | 33400 | 33400 | 33450 | 33400 | 9743 |
| 537 | 20230807 | 103200 | 70922059350 | 33400 | 33500 | 33550 | 33400 | 22311 |
| 538 | 20230807 | 103100 | 70175658000 | 33550 | 33550 | 33650 | 33500 | 9462 |
| 539 | 20230807 | 103000 | 69858065250 | 33550 | 33700 | 33750 | 33500 | 17897 |
| 540 | 20230807 | 102900 | 69257189200 | 33700 | 33800 | 33850 | 33650 | 2810 |
| 541 | 20230807 | 102800 | 69162402850 | 33850 | 33850 | 33850 | 33750 | 2766 |
| 542 | 20230807 | 102700 | 69068932800 | 33850 | 33800 | 33850 | 33800 | 2904 |
| 543 | 20230807 | 102600 | 68970705050 | 33850 | 33700 | 33850 | 33650 | 3454 |
| 544 | 20230807 | 102500 | 68854072750 | 33750 | 33650 | 33750 | 33550 | 13242 |
| 545 | 20230807 | 102400 | 68408922500 | 33650 | 33750 | 33750 | 33600 | 9077 |
| 546 | 20230807 | 102300 | 68103273600 | 33750 | 33850 | 33900 | 33700 | 8385 |
| 547 | 20230807 | 102200 | 67820077000 | 33850 | 33850 | 33950 | 33850 | 4710 |
| 548 | 20230807 | 102100 | 67660511250 | 33850 | 33950 | 33950 | 33850 | 3188 |
| 549 | 20230807 | 102000 | 67552385900 | 33900 | 33900 | 34000 | 33900 | 1548 |
| 550 | 20230807 | 101900 | 67499875850 | 33950 | 33950 | 34000 | 33850 | 3501 |
| 551 | 20230807 | 101800 | 67381097450 | 33900 | 33750 | 33950 | 33750 | 11169 |
| 552 | 20230807 | 101700 | 67003380150 | 33750 | 33850 | 33850 | 33750 | 15545 |
| 553 | 20230807 | 101600 | 66477830900 | 33850 | 33950 | 34000 | 33850 | 10923 |
| 554 | 20230807 | 101500 | 66107363950 | 33950 | 34000 | 34050 | 33950 | 8540 |
| 555 | 20230807 | 101400 | 65817063300 | 34050 | 34100 | 34150 | 34000 | 11194 |
| 556 | 20230807 | 101300 | 65436069550 | 34100 | 34150 | 34150 | 34100 | 3089 |
| 557 | 20230807 | 101200 | 65330708650 | 34100 | 34100 | 34150 | 34050 | 4832 |
| 558 | 20230807 | 101100 | 65165954000 | 34050 | 34050 | 34100 | 34000 | 5639 |
| 559 | 20230807 | 101000 | 64973946050 | 34050 | 34150 | 34200 | 34050 | 5959 |
| 560 | 20230807 | 100900 | 64770652600 | 34200 | 34300 | 34300 | 34150 | 5220 |
| 561 | 20230807 | 100800 | 64592147900 | 34250 | 34250 | 34300 | 34200 | 3040 |
| 562 | 20230807 | 100700 | 64488088050 | 34250 | 34450 | 34450 | 34200 | 11540 |
| 563 | 20230807 | 100600 | 64092873850 | 34450 | 34350 | 34500 | 34300 | 7335 |
| 564 | 20230807 | 100500 | 63840278000 | 34350 | 34250 | 34400 | 34250 | 6376 |
| 565 | 20230807 | 100400 | 63621642350 | 34250 | 34250 | 34250 | 34150 | 3926 |
| 566 | 20230807 | 100300 | 63487367400 | 34250 | 34200 | 34250 | 34150 | 3432 |
| 567 | 20230807 | 100200 | 63370005000 | 34150 | 34150 | 34200 | 34050 | 12103 |
| 568 | 20230807 | 100100 | 62956634450 | 34150 | 34150 | 34200 | 34100 | 3875 |
| 569 | 20230807 | 100000 | 62824257350 | 34150 | 34250 | 34250 | 34050 | 8717 |
| 570 | 20230807 | 095900 | 62526414950 | 34250 | 34200 | 34300 | 34200 | 9142 |
| 571 | 20230807 | 095800 | 62213389050 | 34150 | 33950 | 34250 | 33950 | 17019 |
| 572 | 20230807 | 095700 | 61633825500 | 33950 | 34050 | 34100 | 33850 | 27273 |
| 573 | 20230807 | 095600 | 60707574400 | 34050 | 34250 | 34300 | 34050 | 18857 |
| 574 | 20230807 | 095500 | 60064000100 | 34200 | 34450 | 34450 | 34200 | 12348 |
| 575 | 20230807 | 095400 | 59639811000 | 34450 | 34300 | 34450 | 34200 | 12605 |
| 576 | 20230807 | 095300 | 59207480900 | 34300 | 34250 | 34300 | 34150 | 23367 |
| 577 | 20230807 | 095200 | 58407952200 | 34300 | 34550 | 34550 | 34250 | 21455 |
| 578 | 20230807 | 095100 | 57670919800 | 34500 | 34600 | 34650 | 34500 | 16611 |
| 579 | 20230807 | 095000 | 57096966500 | 34600 | 34300 | 34600 | 34200 | 22856 |
| 580 | 20230807 | 094900 | 56311009300 | 34250 | 34800 | 34850 | 34200 | 47333 |
| 581 | 20230807 | 094800 | 54677420550 | 34800 | 35100 | 35200 | 34800 | 22948 |
| 582 | 20230807 | 094700 | 53875329400 | 35050 | 35300 | 35350 | 35050 | 23916 |
| 583 | 20230807 | 094600 | 53032445800 | 35300 | 35250 | 35400 | 35200 | 20180 |
| 584 | 20230807 | 094500 | 52319998150 | 35250 | 34950 | 35250 | 34850 | 21646 |
| 585 | 20230807 | 094400 | 51560433350 | 34900 | 35050 | 35100 | 34800 | 32847 |
| 586 | 20230807 | 094300 | 50414087150 | 35000 | 35550 | 35600 | 35000 | 58660 |
| 587 | 20230807 | 094200 | 48341184300 | 35600 | 35450 | 35600 | 35400 | 26447 |
| 588 | 20230807 | 094100 | 47402684850 | 35400 | 35350 | 35600 | 35300 | 35997 |
| 589 | 20230807 | 094000 | 46125709500 | 35350 | 35550 | 35700 | 35350 | 69097 |
| 590 | 20230807 | 093900 | 43668797850 | 35550 | 35400 | 35550 | 35350 | 111834 |
| 591 | 20230807 | 093800 | 39701484550 | 35450 | 35300 | 35450 | 35250 | 36869 |
| 592 | 20230807 | 093700 | 38396979600 | 35300 | 35150 | 35450 | 35100 | 80794 |
| 593 | 20230807 | 093600 | 35546778100 | 35100 | 35050 | 35150 | 35000 | 49331 |
| 594 | 20230807 | 093500 | 33814724950 | 35000 | 34850 | 35050 | 34800 | 37291 |
| 595 | 20230807 | 093400 | 32512194600 | 34850 | 34900 | 34950 | 34800 | 13968 |
| 596 | 20230807 | 093300 | 32025026950 | 34950 | 34750 | 34950 | 34750 | 17563 |
| 597 | 20230807 | 093200 | 31412869350 | 34750 | 34900 | 34900 | 34700 | 16509 |
| 598 | 20230807 | 093100 | 30838057650 | 34900 | 34800 | 34950 | 34800 | 21594 |
| 599 | 20230807 | 093000 | 30084469200 | 34850 | 34800 | 34850 | 34650 | 16724 |
| 600 | 20230807 | 092900 | 29503173700 | 34750 | 34550 | 34800 | 34300 | 20582 |
| 601 | 20230807 | 092800 | 28792547800 | 34400 | 34750 | 34750 | 34400 | 18399 |
| 602 | 20230807 | 092700 | 28156908000 | 34750 | 34850 | 34850 | 34650 | 16903 |
| 603 | 20230807 | 092600 | 27569873600 | 34850 | 34950 | 35000 | 34700 | 20110 |
| 604 | 20230807 | 092500 | 26868951700 | 34900 | 34850 | 35000 | 34800 | 25320 |
| 605 | 20230807 | 092400 | 25984601250 | 34850 | 34450 | 34900 | 34250 | 24268 |
| 606 | 20230807 | 092300 | 25144728600 | 34300 | 34500 | 34550 | 34200 | 30008 |
| 607 | 20230807 | 092200 | 24113341250 | 34500 | 34900 | 34950 | 34500 | 22241 |
| 608 | 20230807 | 092100 | 23342057150 | 34900 | 35050 | 35050 | 34850 | 38826 |
| 609 | 20230807 | 092000 | 21984562800 | 35050 | 34850 | 35050 | 34850 | 23792 |
| 610 | 20230807 | 091900 | 21153474900 | 34850 | 34700 | 35050 | 34700 | 67362 |
| 611 | 20230807 | 091800 | 18800604500 | 34750 | 34600 | 34750 | 34500 | 26826 |
| 612 | 20230807 | 091700 | 17871164650 | 34600 | 34550 | 34650 | 34500 | 18363 |
| 613 | 20230807 | 091600 | 17236059950 | 34550 | 34600 | 34700 | 34500 | 30237 |
| 614 | 20230807 | 091500 | 16188770800 | 34650 | 34450 | 34650 | 34350 | 28099 |
| 615 | 20230807 | 091400 | 15218379100 | 34450 | 34400 | 34500 | 34300 | 24780 |
| 616 | 20230807 | 091300 | 14364845250 | 34350 | 34200 | 34450 | 34150 | 21940 |
| 617 | 20230807 | 091200 | 13611726300 | 34150 | 33950 | 34150 | 33900 | 10224 |
| 618 | 20230807 | 091100 | 13264306600 | 33950 | 33950 | 34100 | 33800 | 14463 |
| 619 | 20230807 | 091000 | 12772541250 | 33950 | 33450 | 33950 | 33450 | 10057 |
| 620 | 20230807 | 090900 | 12433167300 | 33450 | 33550 | 33550 | 33400 | 8712 |
| 621 | 20230807 | 090800 | 12141719900 | 33450 | 33700 | 33750 | 33450 | 13704 |
| 622 | 20230807 | 090700 | 11681337750 | 33650 | 33800 | 33850 | 33600 | 13595 |
| 623 | 20230807 | 090600 | 11222922400 | 33850 | 33950 | 34050 | 33750 | 15838 |
| 624 | 20230807 | 090500 | 10686778400 | 33950 | 33400 | 33950 | 33400 | 21060 |
| 625 | 20230807 | 090400 | 9975192900 | 33400 | 33650 | 33700 | 33300 | 40845 |
| 626 | 20230807 | 090300 | 8607172800 | 33650 | 33700 | 33850 | 33650 | 27684 |
| 627 | 20230807 | 090200 | 7673505150 | 33750 | 34150 | 34200 | 33700 | 50178 |
| 628 | 20230807 | 090100 | 5969875050 | 34100 | 34550 | 34600 | 34050 | 68739 |
| 629 | 20230807 | 090000 | 3612848500 | 34550 | 34700 | 34700 | 34400 | 100045 |