30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 3 | 20230807 | 184000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20230807 | 183900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20230807 | 183800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20230807 | 183700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20230807 | 183600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20230807 | 183500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20230807 | 183400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20230807 | 183300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20230807 | 183200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20230807 | 183100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20230807 | 183000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20230807 | 182900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20230807 | 182800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20230807 | 182700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20230807 | 182600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20230807 | 182500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20230807 | 182400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20230807 | 182300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20230807 | 182200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20230807 | 182100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20230807 | 182000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20230807 | 181900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20230807 | 181800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20230807 | 181700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20230807 | 181600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20230807 | 181500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20230807 | 181400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20230807 | 181300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20230807 | 181200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20230807 | 181100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 33 | 20230807 | 181000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20230807 | 180900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20230807 | 180800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20230807 | 180700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20230807 | 180600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20230807 | 180500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20230807 | 180400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20230807 | 180300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20230807 | 180200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20230807 | 180100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20230807 | 180000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20230807 | 175900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20230807 | 175800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20230807 | 175700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20230807 | 175600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20230807 | 175500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20230807 | 175400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20230807 | 175300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20230807 | 175200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20230807 | 175100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20230807 | 175000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20230807 | 174900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20230807 | 174800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20230807 | 174700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20230807 | 174600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20230807 | 174500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20230807 | 174400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20230807 | 174300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20230807 | 174200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20230807 | 174100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 63 | 20230807 | 174000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20230807 | 173900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20230807 | 173800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20230807 | 173700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20230807 | 173600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20230807 | 173500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20230807 | 173400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20230807 | 173300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20230807 | 173200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20230807 | 173100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20230807 | 173000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20230807 | 172900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20230807 | 172800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20230807 | 172700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20230807 | 172600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20230807 | 172500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20230807 | 172400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20230807 | 172300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20230807 | 172200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20230807 | 172100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20230807 | 172000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20230807 | 171900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20230807 | 171800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20230807 | 171700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20230807 | 171600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20230807 | 171500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20230807 | 171400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20230807 | 171300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20230807 | 171200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20230807 | 171100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 93 | 20230807 | 171000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20230807 | 170900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20230807 | 170800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20230807 | 170700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20230807 | 170600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20230807 | 170500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20230807 | 170400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20230807 | 170300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20230807 | 170200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20230807 | 170100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20230807 | 170000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20230807 | 165900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20230807 | 165800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20230807 | 165700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20230807 | 165600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20230807 | 165500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20230807 | 165400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20230807 | 165300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20230807 | 165200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20230807 | 165100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20230807 | 165000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20230807 | 164900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20230807 | 164800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20230807 | 164700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20230807 | 164600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20230807 | 164500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20230807 | 164400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20230807 | 164300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20230807 | 164200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20230807 | 164100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 123 | 20230807 | 164000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20230807 | 163900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20230807 | 163800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20230807 | 163700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20230807 | 163600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20230807 | 163500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20230807 | 163400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20230807 | 163300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20230807 | 163200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20230807 | 163100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20230807 | 163000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20230807 | 162900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20230807 | 162800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20230807 | 162700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20230807 | 162600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20230807 | 162500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20230807 | 162400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20230807 | 162300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20230807 | 162200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20230807 | 162100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20230807 | 162000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20230807 | 161900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20230807 | 161800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20230807 | 161700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20230807 | 161600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20230807 | 161500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20230807 | 161400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20230807 | 161300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20230807 | 161200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20230807 | 161100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 153 | 20230807 | 161000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20230807 | 160900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20230807 | 160800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20230807 | 160700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20230807 | 160600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20230807 | 160500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20230807 | 160400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20230807 | 160300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20230807 | 160200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20230807 | 160100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20230807 | 160000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20230807 | 155900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20230807 | 155800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20230807 | 155700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20230807 | 155600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20230807 | 155500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20230807 | 155400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20230807 | 155300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20230807 | 155200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20230807 | 155100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20230807 | 155000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20230807 | 154900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20230807 | 154800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20230807 | 154700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20230807 | 154600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20230807 | 154500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20230807 | 154400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20230807 | 154300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20230807 | 154200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20230807 | 154100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 183 | 20230807 | 154000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20230807 | 153900 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20230807 | 153800 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20230807 | 153700 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20230807 | 153600 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20230807 | 153500 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20230807 | 153400 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20230807 | 153300 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20230807 | 153200 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20230807 | 153100 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20230807 | 153000 | 3110562400 | 46550 | 46550 | 46550 | 46550 | 2913 |
| 194 | 20230807 | 152900 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230807 | 152800 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230807 | 152700 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230807 | 152600 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230807 | 152500 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230807 | 152400 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230807 | 152300 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230807 | 152200 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230807 | 152100 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230807 | 152000 | 2974962250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230807 | 151900 | 2974962250 | 46650 | 46600 | 46650 | 46600 | 274 |
| 205 | 20230807 | 151800 | 2962187750 | 46650 | 46650 | 46650 | 46600 | 101 |
| 206 | 20230807 | 151700 | 2957477100 | 46650 | 46650 | 46650 | 46600 | 150 |
| 207 | 20230807 | 151600 | 2950481900 | 46600 | 46600 | 46650 | 46600 | 43 |
| 208 | 20230807 | 151500 | 2948477800 | 46700 | 46650 | 46700 | 46600 | 318 |
| 209 | 20230807 | 151400 | 2933651750 | 46650 | 46650 | 46700 | 46650 | 30 |
| 210 | 20230807 | 151300 | 2932252200 | 46650 | 46650 | 46650 | 46650 | 39 |
| 211 | 20230807 | 151200 | 2930432850 | 46700 | 46650 | 46700 | 46650 | 161 |
| 212 | 20230807 | 151100 | 2922922100 | 46700 | 46700 | 46750 | 46700 | 223 |
| 213 | 20230807 | 151000 | 2912506750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20230807 | 150900 | 2912506750 | 46750 | 46750 | 46750 | 46750 | 7 |
| 215 | 20230807 | 150800 | 2912179500 | 46750 | 46750 | 46750 | 46700 | 11 |
| 216 | 20230807 | 150700 | 2911665700 | 46750 | 46750 | 46800 | 46700 | 230 |
| 217 | 20230807 | 150600 | 2900911750 | 46750 | 46700 | 46750 | 46700 | 108 |
| 218 | 20230807 | 150500 | 2895865000 | 46750 | 46750 | 46750 | 46750 | 202 |
| 219 | 20230807 | 150400 | 2886421500 | 46750 | 46750 | 46750 | 46750 | 99 |
| 220 | 20230807 | 150300 | 2881793250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20230807 | 150200 | 2881793250 | 46750 | 46750 | 46750 | 46750 | 184 |
| 222 | 20230807 | 150100 | 2873191250 | 46750 | 46700 | 46750 | 46700 | 347 |
| 223 | 20230807 | 150000 | 2856976300 | 46700 | 46650 | 46700 | 46650 | 168 |
| 224 | 20230807 | 145900 | 2849132700 | 46650 | 46700 | 46700 | 46650 | 14 |
| 225 | 20230807 | 145800 | 2848478950 | 46700 | 46650 | 46700 | 46650 | 126 |
| 226 | 20230807 | 145700 | 2842594800 | 46650 | 46700 | 46700 | 46650 | 175 |
| 227 | 20230807 | 145600 | 2834423750 | 46750 | 46750 | 46750 | 46750 | 90 |
| 228 | 20230807 | 145500 | 2830216250 | 46750 | 46750 | 46750 | 46750 | 76 |
| 229 | 20230807 | 145400 | 2826663250 | 46750 | 46750 | 46750 | 46700 | 72 |
| 230 | 20230807 | 145300 | 2823298400 | 46750 | 46650 | 46750 | 46650 | 494 |
| 231 | 20230807 | 145200 | 2800232950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20230807 | 145100 | 2800232950 | 46650 | 46650 | 46650 | 46650 | 36 |
| 233 | 20230807 | 145000 | 2798553550 | 46600 | 46600 | 46600 | 46600 | 21 |
| 234 | 20230807 | 144900 | 2797574950 | 46600 | 46600 | 46600 | 46600 | 40 |
| 235 | 20230807 | 144800 | 2795710950 | 46600 | 46600 | 46600 | 46600 | 12 |
| 236 | 20230807 | 144700 | 2795151750 | 46600 | 46600 | 46650 | 46600 | 22 |
| 237 | 20230807 | 144600 | 2794125950 | 46600 | 46650 | 46700 | 46600 | 242 |
| 238 | 20230807 | 144500 | 2782837300 | 46650 | 46650 | 46650 | 46650 | 1 |
| 239 | 20230807 | 144400 | 2782790650 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20230807 | 144300 | 2782790650 | 46600 | 46600 | 46600 | 46600 | 2 |
| 241 | 20230807 | 144200 | 2782697450 | 46600 | 46600 | 46600 | 46600 | 220 |
| 242 | 20230807 | 144100 | 2772445450 | 46550 | 46550 | 46550 | 46550 | 18 |
| 243 | 20230807 | 144000 | 2771607550 | 46550 | 46600 | 46600 | 46550 | 28 |
| 244 | 20230807 | 143900 | 2770304000 | 46550 | 46550 | 46550 | 46550 | 39 |
| 245 | 20230807 | 143800 | 2768488550 | 46650 | 46650 | 46650 | 46550 | 22 |
| 246 | 20230807 | 143700 | 2767464200 | 46600 | 46650 | 46650 | 46600 | 50 |
| 247 | 20230807 | 143600 | 2765134150 | 46600 | 46600 | 46600 | 46600 | 41 |
| 248 | 20230807 | 143500 | 2763223550 | 46650 | 46700 | 46700 | 46650 | 217 |
| 249 | 20230807 | 143400 | 2753100150 | 46650 | 46650 | 46650 | 46650 | 31 |
| 250 | 20230807 | 143300 | 2751654000 | 46700 | 46650 | 46700 | 46650 | 19 |
| 251 | 20230807 | 143200 | 2750767550 | 46650 | 46650 | 46650 | 46650 | 17 |
| 252 | 20230807 | 143100 | 2749974500 | 46650 | 46650 | 46650 | 46650 | 20 |
| 253 | 20230807 | 143000 | 2749041500 | 46700 | 46700 | 46700 | 46700 | 1 |
| 254 | 20230807 | 142900 | 2748994800 | 46700 | 46650 | 46700 | 46650 | 101 |
| 255 | 20230807 | 142800 | 2744280600 | 46650 | 46650 | 46650 | 46650 | 35 |
| 256 | 20230807 | 142700 | 2742647850 | 46650 | 46700 | 46700 | 46650 | 20 |
| 257 | 20230807 | 142600 | 2741714800 | 46600 | 46650 | 46650 | 46600 | 29 |
| 258 | 20230807 | 142500 | 2740363000 | 46650 | 46650 | 46650 | 46650 | 18 |
| 259 | 20230807 | 142400 | 2739523300 | 46650 | 46700 | 46700 | 46650 | 22 |
| 260 | 20230807 | 142300 | 2738496900 | 46700 | 46700 | 46700 | 46700 | 53 |
| 261 | 20230807 | 142200 | 2736021800 | 46750 | 46750 | 46750 | 46700 | 22 |
| 262 | 20230807 | 142100 | 2734994300 | 46700 | 46700 | 46700 | 46650 | 67 |
| 263 | 20230807 | 142000 | 2731866350 | 46700 | 46700 | 46700 | 46700 | 19 |
| 264 | 20230807 | 141900 | 2730979050 | 46750 | 46700 | 46750 | 46700 | 13 |
| 265 | 20230807 | 141800 | 2730371900 | 46750 | 46750 | 46750 | 46750 | 1 |
| 266 | 20230807 | 141700 | 2730325150 | 46750 | 46700 | 46800 | 46700 | 65 |
| 267 | 20230807 | 141600 | 2727286750 | 46700 | 46600 | 46750 | 46600 | 463 |
| 268 | 20230807 | 141500 | 2705681550 | 46650 | 46650 | 46650 | 46650 | 3 |
| 269 | 20230807 | 141400 | 2705541600 | 46650 | 46650 | 46650 | 46650 | 20 |
| 270 | 20230807 | 141300 | 2704608600 | 46650 | 46650 | 46650 | 46650 | 25 |
| 271 | 20230807 | 141200 | 2703442350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20230807 | 141100 | 2703442350 | 46650 | 46650 | 46650 | 46650 | 1 |
| 273 | 20230807 | 141000 | 2703395700 | 46650 | 46600 | 46650 | 46600 | 153 |
| 274 | 20230807 | 140900 | 2696258300 | 46650 | 46600 | 46650 | 46600 | 62 |
| 275 | 20230807 | 140800 | 2693367200 | 46650 | 46650 | 46700 | 46650 | 110 |
| 276 | 20230807 | 140700 | 2688231050 | 46650 | 46700 | 46700 | 46650 | 31 |
| 277 | 20230807 | 140600 | 2686783950 | 46700 | 46650 | 46750 | 46650 | 664 |
| 278 | 20230807 | 140500 | 2655775750 | 46600 | 46500 | 46600 | 46500 | 705 |
| 279 | 20230807 | 140400 | 2622939450 | 46500 | 46500 | 46550 | 46500 | 760 |
| 280 | 20230807 | 140300 | 2587597900 | 46450 | 46500 | 46500 | 46450 | 22 |
| 281 | 20230807 | 140200 | 2586575950 | 46500 | 46500 | 46500 | 46450 | 587 |
| 282 | 20230807 | 140100 | 2559281450 | 46500 | 46550 | 46550 | 46500 | 22 |
| 283 | 20230807 | 140000 | 2558258400 | 46500 | 46550 | 46550 | 46500 | 19 |
| 284 | 20230807 | 135900 | 2557374800 | 46500 | 46500 | 46500 | 46500 | 18 |
| 285 | 20230807 | 135800 | 2556537800 | 46500 | 46550 | 46550 | 46500 | 18 |
| 286 | 20230807 | 135700 | 2555700750 | 46500 | 46500 | 46550 | 46500 | 31 |
| 287 | 20230807 | 135600 | 2554259200 | 46550 | 46550 | 46550 | 46550 | 12 |
| 288 | 20230807 | 135500 | 2553700600 | 46500 | 46500 | 46500 | 46500 | 361 |
| 289 | 20230807 | 135400 | 2536914100 | 46500 | 46500 | 46550 | 46500 | 23 |
| 290 | 20230807 | 135300 | 2535844550 | 46500 | 46550 | 46550 | 46500 | 40 |
| 291 | 20230807 | 135200 | 2533984450 | 46500 | 46500 | 46500 | 46500 | 41 |
| 292 | 20230807 | 135100 | 2532077950 | 46500 | 46500 | 46500 | 46500 | 24 |
| 293 | 20230807 | 135000 | 2530961950 | 46500 | 46500 | 46500 | 46500 | 21 |
| 294 | 20230807 | 134900 | 2529985450 | 46550 | 46500 | 46550 | 46500 | 25 |
| 295 | 20230807 | 134800 | 2528822900 | 46500 | 46500 | 46500 | 46500 | 4 |
| 296 | 20230807 | 134700 | 2528636900 | 46550 | 46550 | 46550 | 46550 | 41 |
| 297 | 20230807 | 134600 | 2526728350 | 46500 | 46550 | 46550 | 46500 | 5 |
| 298 | 20230807 | 134500 | 2526495800 | 46550 | 46500 | 46550 | 46500 | 5 |
| 299 | 20230807 | 134400 | 2526263250 | 46550 | 46500 | 46550 | 46500 | 664 |
| 300 | 20230807 | 134300 | 2495382250 | 46500 | 46550 | 46550 | 46500 | 34 |
| 301 | 20230807 | 134200 | 2493800850 | 46600 | 46550 | 46600 | 46550 | 75 |
| 302 | 20230807 | 134100 | 2490307650 | 46600 | 46550 | 46600 | 46550 | 21 |
| 303 | 20230807 | 134000 | 2489330050 | 46550 | 46600 | 46600 | 46550 | 5 |
| 304 | 20230807 | 133900 | 2489097250 | 46550 | 46550 | 46550 | 46550 | 4 |
| 305 | 20230807 | 133800 | 2488911050 | 46600 | 46550 | 46600 | 46550 | 4 |
| 306 | 20230807 | 133700 | 2488724800 | 46600 | 46550 | 46600 | 46550 | 24 |
| 307 | 20230807 | 133600 | 2487607150 | 46550 | 46550 | 46550 | 46500 | 504 |
| 308 | 20230807 | 133500 | 2464146150 | 46600 | 46600 | 46600 | 46550 | 345 |
| 309 | 20230807 | 133400 | 2448069350 | 46550 | 46550 | 46550 | 46550 | 20 |
| 310 | 20230807 | 133300 | 2447138350 | 46550 | 46550 | 46550 | 46550 | 22 |
| 311 | 20230807 | 133200 | 2446114250 | 46550 | 46550 | 46550 | 46550 | 24 |
| 312 | 20230807 | 133100 | 2444997050 | 46550 | 46550 | 46550 | 46550 | 4 |
| 313 | 20230807 | 133000 | 2444810850 | 46600 | 46600 | 46600 | 46550 | 51 |
| 314 | 20230807 | 132900 | 2442435350 | 46550 | 46550 | 46550 | 46550 | 4 |
| 315 | 20230807 | 132800 | 2442249150 | 46600 | 46600 | 46600 | 46600 | 1 |
| 316 | 20230807 | 132700 | 2442202550 | 46550 | 46600 | 46600 | 46550 | 220 |
| 317 | 20230807 | 132600 | 2431961500 | 46600 | 46550 | 46600 | 46500 | 269 |
| 318 | 20230807 | 132500 | 2419439050 | 46550 | 46550 | 46550 | 46500 | 81 |
| 319 | 20230807 | 132400 | 2415668700 | 46550 | 46600 | 46600 | 46550 | 7 |
| 320 | 20230807 | 132300 | 2415342700 | 46600 | 46600 | 46600 | 46500 | 36 |
| 321 | 20230807 | 132200 | 2413665500 | 46600 | 46500 | 46600 | 46500 | 239 |
| 322 | 20230807 | 132100 | 2402540300 | 46500 | 46550 | 46550 | 46500 | 71 |
| 323 | 20230807 | 132000 | 2399236250 | 46500 | 46550 | 46550 | 46500 | 26 |
| 324 | 20230807 | 131900 | 2398027200 | 46550 | 46550 | 46550 | 46500 | 36 |
| 325 | 20230807 | 131800 | 2396352600 | 46500 | 46500 | 46500 | 46500 | 4 |
| 326 | 20230807 | 131700 | 2396166600 | 46550 | 46650 | 46650 | 46550 | 557 |
| 327 | 20230807 | 131600 | 2370216200 | 46600 | 46650 | 46650 | 46600 | 32 |
| 328 | 20230807 | 131500 | 2368724450 | 46650 | 46600 | 46650 | 46600 | 20 |
| 329 | 20230807 | 131400 | 2367792350 | 46650 | 46650 | 46650 | 46650 | 11 |
| 330 | 20230807 | 131300 | 2367279200 | 46700 | 46700 | 46700 | 46700 | 33 |
| 331 | 20230807 | 131200 | 2365738100 | 46700 | 46750 | 46750 | 46700 | 21 |
| 332 | 20230807 | 131100 | 2364757300 | 46800 | 46850 | 46850 | 46750 | 89 |
| 333 | 20230807 | 131000 | 2360596300 | 46850 | 46800 | 46850 | 46800 | 4 |
| 334 | 20230807 | 130900 | 2360409050 | 46850 | 46850 | 46850 | 46850 | 63 |
| 335 | 20230807 | 130800 | 2357457500 | 46900 | 46950 | 46950 | 46900 | 186 |
| 336 | 20230807 | 130700 | 2348733600 | 47000 | 47100 | 47100 | 46900 | 406 |
| 337 | 20230807 | 130600 | 2329640750 | 47050 | 47100 | 47150 | 47050 | 56 |
| 338 | 20230807 | 130500 | 2327003300 | 47100 | 47150 | 47150 | 47100 | 223 |
| 339 | 20230807 | 130400 | 2316499950 | 47150 | 47150 | 47150 | 47100 | 386 |
| 340 | 20230807 | 130300 | 2298300450 | 47150 | 47100 | 47150 | 47100 | 724 |
| 341 | 20230807 | 130200 | 2264165050 | 47150 | 47150 | 47150 | 47100 | 254 |
| 342 | 20230807 | 130100 | 2252189550 | 47100 | 47100 | 47150 | 47100 | 777 |
| 343 | 20230807 | 130000 | 2215577250 | 47100 | 47100 | 47100 | 47000 | 932 |
| 344 | 20230807 | 125900 | 2171684550 | 47100 | 47100 | 47100 | 47050 | 123 |
| 345 | 20230807 | 125800 | 2165891650 | 47050 | 47050 | 47100 | 47050 | 44 |
| 346 | 20230807 | 125700 | 2163819500 | 47050 | 47050 | 47100 | 47050 | 203 |
| 347 | 20230807 | 125600 | 2154258450 | 47050 | 47050 | 47100 | 47050 | 609 |
| 348 | 20230807 | 125500 | 2125575850 | 47000 | 47100 | 47100 | 47000 | 675 |
| 349 | 20230807 | 125400 | 2093810300 | 47050 | 47000 | 47050 | 46950 | 438 |
| 350 | 20230807 | 125300 | 2073234400 | 47000 | 46900 | 47000 | 46900 | 352 |
| 351 | 20230807 | 125200 | 2056713250 | 46900 | 46850 | 46900 | 46850 | 19 |
| 352 | 20230807 | 125100 | 2055822600 | 46900 | 46950 | 46950 | 46850 | 123 |
| 353 | 20230807 | 125000 | 2050056750 | 46950 | 46800 | 46950 | 46800 | 1143 |
| 354 | 20230807 | 124900 | 1996504000 | 46800 | 46750 | 46800 | 46750 | 974 |
| 355 | 20230807 | 124800 | 1950933300 | 46700 | 46700 | 46700 | 46600 | 1020 |
| 356 | 20230807 | 124700 | 1903326550 | 46700 | 46700 | 46700 | 46700 | 97 |
| 357 | 20230807 | 124600 | 1898796650 | 46700 | 46700 | 46700 | 46700 | 491 |
| 358 | 20230807 | 124500 | 1875866950 | 46750 | 46500 | 46750 | 46500 | 1772 |
| 359 | 20230807 | 124400 | 1793272500 | 46500 | 46450 | 46500 | 46450 | 703 |
| 360 | 20230807 | 124300 | 1760610850 | 46450 | 46400 | 46450 | 46400 | 285 |
| 361 | 20230807 | 124200 | 1747381800 | 46400 | 46300 | 46400 | 46300 | 2049 |
| 362 | 20230807 | 124100 | 1652434750 | 46250 | 46250 | 46300 | 46250 | 2252 |
| 363 | 20230807 | 124000 | 1548276800 | 46200 | 46250 | 46250 | 46200 | 222 |
| 364 | 20230807 | 123900 | 1538010300 | 46200 | 46200 | 46250 | 46200 | 656 |
| 365 | 20230807 | 123800 | 1507688050 | 46250 | 46300 | 46300 | 46250 | 318 |
| 366 | 20230807 | 123700 | 1492980300 | 46300 | 46300 | 46300 | 46250 | 1184 |
| 367 | 20230807 | 123600 | 1438188150 | 46300 | 46250 | 46300 | 46250 | 1124 |
| 368 | 20230807 | 123500 | 1386175950 | 46250 | 46300 | 46300 | 46250 | 281 |
| 369 | 20230807 | 123400 | 1373178900 | 46300 | 46350 | 46350 | 46300 | 872 |
| 370 | 20230807 | 123300 | 1332803700 | 46350 | 46350 | 46350 | 46350 | 55 |
| 371 | 20230807 | 123200 | 1330254450 | 46300 | 46300 | 46300 | 46300 | 1 |
| 372 | 20230807 | 123100 | 1330208150 | 46300 | 46350 | 46350 | 46300 | 6 |
| 373 | 20230807 | 123000 | 1329930150 | 46350 | 46300 | 46350 | 46300 | 14 |
| 374 | 20230807 | 122900 | 1329281700 | 46350 | 46350 | 46400 | 46350 | 388 |
| 375 | 20230807 | 122800 | 1311296600 | 46400 | 46450 | 46450 | 46400 | 1698 |
| 376 | 20230807 | 122700 | 1232436500 | 46450 | 46600 | 46600 | 46450 | 527 |
| 377 | 20230807 | 122600 | 1207931300 | 46600 | 46550 | 46600 | 46500 | 34 |
| 378 | 20230807 | 122500 | 1206349500 | 46600 | 46500 | 46600 | 46500 | 20 |
| 379 | 20230807 | 122400 | 1205419400 | 46500 | 46500 | 46500 | 46500 | 19 |
| 380 | 20230807 | 122300 | 1204535900 | 46500 | 46500 | 46500 | 46500 | 58 |
| 381 | 20230807 | 122200 | 1201838900 | 46600 | 46500 | 46600 | 46500 | 19 |
| 382 | 20230807 | 122100 | 1200955300 | 46500 | 46550 | 46600 | 46500 | 50 |
| 383 | 20230807 | 122000 | 1198628700 | 46550 | 46500 | 46550 | 46500 | 33 |
| 384 | 20230807 | 121900 | 1197093450 | 46550 | 46600 | 46600 | 46550 | 100 |
| 385 | 20230807 | 121800 | 1192436150 | 46550 | 46600 | 46650 | 46500 | 3855 |
| 386 | 20230807 | 121700 | 1012930400 | 46650 | 46650 | 46650 | 46650 | 20 |
| 387 | 20230807 | 121600 | 1011997400 | 46650 | 46650 | 46650 | 46650 | 3 |
| 388 | 20230807 | 121500 | 1011857450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 389 | 20230807 | 121400 | 1011857450 | 46650 | 46650 | 46650 | 46650 | 16 |
| 390 | 20230807 | 121300 | 1011111050 | 46650 | 46650 | 46650 | 46650 | 91 |
| 391 | 20230807 | 121200 | 1006865900 | 46650 | 46650 | 46650 | 46650 | 4 |
| 392 | 20230807 | 121100 | 1006679300 | 46650 | 46650 | 46650 | 46650 | 2 |
| 393 | 20230807 | 121000 | 1006586000 | 46600 | 46600 | 46600 | 46600 | 0 |
| 394 | 20230807 | 120900 | 1006586000 | 46600 | 46600 | 46600 | 46600 | 0 |
| 395 | 20230807 | 120800 | 1006586000 | 46600 | 46600 | 46600 | 46600 | 0 |
| 396 | 20230807 | 120700 | 1006586000 | 46600 | 46600 | 46600 | 46600 | 1 |
| 397 | 20230807 | 120600 | 1006539400 | 46650 | 46600 | 46650 | 46600 | 20 |
| 398 | 20230807 | 120500 | 1005607350 | 46650 | 46650 | 46650 | 46650 | 6 |
| 399 | 20230807 | 120400 | 1005327450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 400 | 20230807 | 120300 | 1005327450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 401 | 20230807 | 120200 | 1005327450 | 46600 | 46600 | 46600 | 46600 | 1 |
| 402 | 20230807 | 120100 | 1005280850 | 46650 | 46650 | 46650 | 46650 | 1 |
| 403 | 20230807 | 120000 | 1005234200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 404 | 20230807 | 115900 | 1005234200 | 46650 | 46650 | 46650 | 46650 | 1 |
| 405 | 20230807 | 115800 | 1005187550 | 46650 | 46650 | 46650 | 46650 | 6 |
| 406 | 20230807 | 115700 | 1004907650 | 46650 | 46650 | 46650 | 46650 | 2 |
| 407 | 20230807 | 115600 | 1004814350 | 46650 | 46600 | 46650 | 46600 | 21 |
| 408 | 20230807 | 115500 | 1003835550 | 46600 | 46600 | 46600 | 46600 | 1 |
| 409 | 20230807 | 115400 | 1003788950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 410 | 20230807 | 115300 | 1003788950 | 46650 | 46650 | 46650 | 46650 | 3 |
| 411 | 20230807 | 115200 | 1003649000 | 46650 | 46650 | 46650 | 46650 | 42 |
| 412 | 20230807 | 115100 | 1001689700 | 46650 | 46650 | 46650 | 46650 | 8 |
| 413 | 20230807 | 115000 | 1001316500 | 46650 | 46650 | 46650 | 46650 | 2 |
| 414 | 20230807 | 114900 | 1001223200 | 46600 | 46750 | 46750 | 46600 | 1333 |
| 415 | 20230807 | 114800 | 939017900 | 46700 | 46700 | 46700 | 46700 | 16 |
| 416 | 20230807 | 114700 | 938270700 | 46700 | 46700 | 46700 | 46700 | 0 |
| 417 | 20230807 | 114600 | 938270700 | 46700 | 46700 | 46700 | 46700 | 1 |
| 418 | 20230807 | 114500 | 938224000 | 46750 | 46750 | 46750 | 46750 | 1 |
| 419 | 20230807 | 114400 | 938177250 | 46750 | 46750 | 46750 | 46700 | 47 |
| 420 | 20230807 | 114300 | 935981000 | 46750 | 46750 | 46750 | 46750 | 11 |
| 421 | 20230807 | 114200 | 935466750 | 46750 | 46750 | 46750 | 46750 | 1 |
| 422 | 20230807 | 114100 | 935420000 | 46750 | 46750 | 46750 | 46750 | 1 |
| 423 | 20230807 | 114000 | 935373250 | 46750 | 46700 | 46750 | 46700 | 11 |
| 424 | 20230807 | 113900 | 934859500 | 46750 | 46750 | 46750 | 46750 | 12 |
| 425 | 20230807 | 113800 | 934298500 | 46750 | 46750 | 46750 | 46750 | 2 |
| 426 | 20230807 | 113700 | 934205000 | 46750 | 46750 | 46750 | 46750 | 2 |
| 427 | 20230807 | 113600 | 934111500 | 46750 | 46750 | 46750 | 46700 | 7 |
| 428 | 20230807 | 113500 | 933784500 | 46750 | 46750 | 46750 | 46750 | 1 |
| 429 | 20230807 | 113400 | 933737750 | 46750 | 46750 | 46750 | 46750 | 14 |
| 430 | 20230807 | 113300 | 933083250 | 46750 | 46750 | 46750 | 46750 | 2 |
| 431 | 20230807 | 113200 | 932989750 | 46750 | 46750 | 46750 | 46750 | 1 |
| 432 | 20230807 | 113100 | 932943000 | 46750 | 46750 | 46750 | 46750 | 0 |
| 433 | 20230807 | 113000 | 932943000 | 46750 | 46750 | 46750 | 46750 | 0 |
| 434 | 20230807 | 112900 | 932943000 | 46750 | 46750 | 46750 | 46750 | 7 |
| 435 | 20230807 | 112800 | 932615750 | 46750 | 46750 | 46750 | 46750 | 3 |
| 436 | 20230807 | 112700 | 932475500 | 46750 | 46700 | 46750 | 46700 | 128 |
| 437 | 20230807 | 112600 | 926496500 | 46700 | 46750 | 46750 | 46700 | 4 |
| 438 | 20230807 | 112500 | 926309650 | 46700 | 46700 | 46700 | 46700 | 20 |
| 439 | 20230807 | 112400 | 925375650 | 46750 | 46750 | 46750 | 46750 | 1 |
| 440 | 20230807 | 112300 | 925328900 | 46750 | 46750 | 46750 | 46750 | 1 |
| 441 | 20230807 | 112200 | 925282150 | 46700 | 46750 | 46750 | 46700 | 70 |
| 442 | 20230807 | 112100 | 922012150 | 46750 | 46700 | 46750 | 46700 | 26 |
| 443 | 20230807 | 112000 | 920797650 | 46700 | 46800 | 46800 | 46700 | 76 |
| 444 | 20230807 | 111900 | 917246600 | 46800 | 46800 | 46800 | 46800 | 25 |
| 445 | 20230807 | 111800 | 916076600 | 46750 | 46700 | 46750 | 46700 | 231 |
| 446 | 20230807 | 111700 | 905287450 | 46700 | 46700 | 46700 | 46700 | 2 |
| 447 | 20230807 | 111600 | 905194050 | 46700 | 46650 | 46700 | 46650 | 2 |
| 448 | 20230807 | 111500 | 905100700 | 46700 | 46750 | 46750 | 46700 | 122 |
| 449 | 20230807 | 111400 | 899403250 | 46750 | 46700 | 46750 | 46700 | 33 |
| 450 | 20230807 | 111300 | 897862100 | 46800 | 46800 | 46800 | 46750 | 84 |
| 451 | 20230807 | 111200 | 893935000 | 46800 | 46800 | 46800 | 46800 | 1 |
| 452 | 20230807 | 111100 | 893888200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 453 | 20230807 | 111000 | 893888200 | 46800 | 46800 | 46800 | 46800 | 1 |
| 454 | 20230807 | 110900 | 893841400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 455 | 20230807 | 110800 | 893841400 | 46800 | 46800 | 46800 | 46800 | 15 |
| 456 | 20230807 | 110700 | 893139400 | 46800 | 46800 | 46800 | 46800 | 21 |
| 457 | 20230807 | 110600 | 892156600 | 46800 | 46800 | 46800 | 46800 | 167 |
| 458 | 20230807 | 110500 | 884341000 | 46850 | 46850 | 46850 | 46850 | 1 |
| 459 | 20230807 | 110400 | 884294150 | 46850 | 46850 | 46850 | 46850 | 520 |
| 460 | 20230807 | 110300 | 859932150 | 46850 | 46850 | 46900 | 46850 | 112 |
| 461 | 20230807 | 110200 | 854684050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 462 | 20230807 | 110100 | 854684050 | 46800 | 46850 | 46850 | 46800 | 12 |
| 463 | 20230807 | 110000 | 854121950 | 46850 | 46800 | 46850 | 46800 | 48 |
| 464 | 20230807 | 105900 | 851875450 | 46800 | 46800 | 46800 | 46800 | 1 |
| 465 | 20230807 | 105800 | 851828650 | 46800 | 46750 | 46800 | 46750 | 8 |
| 466 | 20230807 | 105700 | 851454350 | 46750 | 46750 | 46750 | 46750 | 58 |
| 467 | 20230807 | 105600 | 848742850 | 46850 | 46850 | 46850 | 46850 | 2 |
| 468 | 20230807 | 105500 | 848649150 | 46850 | 46850 | 46850 | 46850 | 18 |
| 469 | 20230807 | 105400 | 847805850 | 46850 | 46800 | 46850 | 46800 | 47 |
| 470 | 20230807 | 105300 | 845605600 | 46900 | 46850 | 46900 | 46850 | 13 |
| 471 | 20230807 | 105200 | 844996500 | 46850 | 47000 | 47000 | 46850 | 1708 |
| 472 | 20230807 | 105100 | 764739850 | 47000 | 46950 | 47000 | 46900 | 4 |
| 473 | 20230807 | 105000 | 764552050 | 46950 | 46900 | 46950 | 46900 | 2 |
| 474 | 20230807 | 104900 | 764458200 | 46850 | 46600 | 46850 | 46600 | 448 |
| 475 | 20230807 | 104800 | 743534250 | 46600 | 46600 | 46600 | 46600 | 14 |
| 476 | 20230807 | 104700 | 742881850 | 46600 | 46600 | 46600 | 46600 | 4 |
| 477 | 20230807 | 104600 | 742695450 | 46600 | 46600 | 46600 | 46600 | 39 |
| 478 | 20230807 | 104500 | 740878050 | 46600 | 46600 | 46600 | 46600 | 76 |
| 479 | 20230807 | 104400 | 737336450 | 46550 | 46650 | 46700 | 46550 | 654 |
| 480 | 20230807 | 104300 | 706858200 | 46650 | 46700 | 46700 | 46650 | 17 |
| 481 | 20230807 | 104200 | 706064350 | 46700 | 46650 | 46700 | 46650 | 201 |
| 482 | 20230807 | 104100 | 696686200 | 46650 | 46650 | 46700 | 46650 | 57 |
| 483 | 20230807 | 104000 | 694027100 | 46600 | 46600 | 46600 | 46600 | 30 |
| 484 | 20230807 | 103900 | 692629100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 485 | 20230807 | 103800 | 692629100 | 46650 | 46650 | 46650 | 46650 | 94 |
| 486 | 20230807 | 103700 | 688244000 | 46650 | 46650 | 46650 | 46600 | 112 |
| 487 | 20230807 | 103600 | 683019750 | 46650 | 46650 | 46650 | 46650 | 103 |
| 488 | 20230807 | 103500 | 678214800 | 46650 | 46600 | 46650 | 46600 | 4 |
| 489 | 20230807 | 103400 | 678028300 | 46600 | 46650 | 46650 | 46600 | 13 |
| 490 | 20230807 | 103300 | 677422000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 491 | 20230807 | 103200 | 677422000 | 46650 | 46650 | 46650 | 46600 | 269 |
| 492 | 20230807 | 103100 | 664874400 | 46650 | 46700 | 46700 | 46650 | 34 |
| 493 | 20230807 | 103000 | 663286750 | 46750 | 46700 | 46750 | 46700 | 34 |
| 494 | 20230807 | 102900 | 661698900 | 46750 | 46750 | 46750 | 46700 | 16 |
| 495 | 20230807 | 102800 | 660951000 | 46700 | 46700 | 46700 | 46700 | 23 |
| 496 | 20230807 | 102700 | 659876900 | 46700 | 46750 | 46750 | 46700 | 2 |
| 497 | 20230807 | 102600 | 659783450 | 46750 | 46800 | 46800 | 46750 | 18 |
| 498 | 20230807 | 102500 | 658941850 | 46750 | 46750 | 46750 | 46750 | 3 |
| 499 | 20230807 | 102400 | 658801600 | 46800 | 46750 | 46800 | 46750 | 12 |
| 500 | 20230807 | 102300 | 658240200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 501 | 20230807 | 102200 | 658240200 | 46800 | 46750 | 46800 | 46750 | 5 |
| 502 | 20230807 | 102100 | 658006350 | 46700 | 46750 | 46800 | 46700 | 45 |
| 503 | 20230807 | 102000 | 655902400 | 46850 | 46850 | 46850 | 46850 | 1 |
| 504 | 20230807 | 101900 | 655855550 | 46850 | 46850 | 46850 | 46850 | 5 |
| 505 | 20230807 | 101800 | 655621300 | 46850 | 46850 | 46850 | 46850 | 1 |
| 506 | 20230807 | 101700 | 655574450 | 46850 | 46850 | 46850 | 46850 | 1 |
| 507 | 20230807 | 101600 | 655527600 | 46850 | 46800 | 46850 | 46800 | 12 |
| 508 | 20230807 | 101500 | 654965950 | 46800 | 46750 | 46800 | 46700 | 69 |
| 509 | 20230807 | 101400 | 651737450 | 46800 | 46800 | 46800 | 46700 | 44 |
| 510 | 20230807 | 101300 | 649680250 | 46750 | 46700 | 46750 | 46700 | 123 |
| 511 | 20230807 | 101200 | 643934850 | 46700 | 46700 | 46700 | 46700 | 12 |
| 512 | 20230807 | 101100 | 643374450 | 46700 | 46650 | 46700 | 46650 | 64 |
| 513 | 20230807 | 101000 | 640388800 | 46650 | 46650 | 46650 | 46650 | 4 |
| 514 | 20230807 | 100900 | 640202200 | 46650 | 46650 | 46650 | 46650 | 29 |
| 515 | 20230807 | 100800 | 638849350 | 46650 | 46650 | 46650 | 46650 | 37 |
| 516 | 20230807 | 100700 | 637123300 | 46650 | 46600 | 46650 | 46550 | 104 |
| 517 | 20230807 | 100600 | 632281450 | 46600 | 46650 | 46650 | 46600 | 206 |
| 518 | 20230807 | 100500 | 622676550 | 46650 | 46600 | 46650 | 46600 | 301 |
| 519 | 20230807 | 100400 | 608649800 | 46550 | 46600 | 46600 | 46550 | 14 |
| 520 | 20230807 | 100300 | 607998050 | 46600 | 46600 | 46600 | 46600 | 26 |
| 521 | 20230807 | 100200 | 606786450 | 46600 | 46600 | 46600 | 46600 | 344 |
| 522 | 20230807 | 100100 | 590756050 | 46650 | 46650 | 46650 | 46650 | 47 |
| 523 | 20230807 | 100000 | 588563500 | 46650 | 46650 | 46650 | 46600 | 17 |
| 524 | 20230807 | 095900 | 587770500 | 46700 | 46650 | 46700 | 46650 | 115 |
| 525 | 20230807 | 095800 | 582405700 | 46600 | 46650 | 46650 | 46600 | 65 |
| 526 | 20230807 | 095700 | 579374950 | 46650 | 46650 | 46650 | 46650 | 6 |
| 527 | 20230807 | 095600 | 579095050 | 46650 | 46650 | 46650 | 46650 | 7 |
| 528 | 20230807 | 095500 | 578768500 | 46600 | 46650 | 46650 | 46600 | 34 |
| 529 | 20230807 | 095400 | 577183400 | 46650 | 46650 | 46650 | 46600 | 148 |
| 530 | 20230807 | 095300 | 570286100 | 46650 | 46650 | 46650 | 46650 | 15 |
| 531 | 20230807 | 095200 | 569586350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 532 | 20230807 | 095100 | 569586350 | 46650 | 46650 | 46650 | 46600 | 203 |
| 533 | 20230807 | 095000 | 560126400 | 46650 | 46600 | 46650 | 46600 | 22 |
| 534 | 20230807 | 094900 | 559101050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 535 | 20230807 | 094800 | 559101050 | 46600 | 46650 | 46650 | 46600 | 33 |
| 536 | 20230807 | 094700 | 557561850 | 46650 | 46650 | 46650 | 46650 | 2 |
| 537 | 20230807 | 094600 | 557468550 | 46600 | 46600 | 46650 | 46600 | 862 |
| 538 | 20230807 | 094500 | 517298100 | 46650 | 46700 | 46700 | 46650 | 6 |
| 539 | 20230807 | 094400 | 517018100 | 46700 | 46650 | 46700 | 46650 | 125 |
| 540 | 20230807 | 094300 | 511185950 | 46650 | 46650 | 46650 | 46650 | 16 |
| 541 | 20230807 | 094200 | 510439550 | 46650 | 46600 | 46650 | 46600 | 56 |
| 542 | 20230807 | 094100 | 507828500 | 46600 | 46650 | 46650 | 46600 | 141 |
| 543 | 20230807 | 094000 | 501251250 | 46650 | 46700 | 46700 | 46600 | 554 |
| 544 | 20230807 | 093900 | 475411450 | 46650 | 46650 | 46650 | 46650 | 66 |
| 545 | 20230807 | 093800 | 472332550 | 46650 | 46750 | 46750 | 46650 | 329 |
| 546 | 20230807 | 093700 | 456968300 | 46800 | 46800 | 46800 | 46800 | 1 |
| 547 | 20230807 | 093600 | 456921500 | 46800 | 46700 | 46800 | 46700 | 102 |
| 548 | 20230807 | 093500 | 452155000 | 46700 | 46750 | 46750 | 46700 | 103 |
| 549 | 20230807 | 093400 | 447344600 | 46800 | 46900 | 46900 | 46750 | 893 |
| 550 | 20230807 | 093300 | 405567900 | 46900 | 46900 | 46900 | 46900 | 22 |
| 551 | 20230807 | 093200 | 404536100 | 46900 | 46900 | 46900 | 46850 | 134 |
| 552 | 20230807 | 093100 | 398257850 | 46850 | 46900 | 46900 | 46850 | 6 |
| 553 | 20230807 | 093000 | 397976700 | 46900 | 46900 | 46900 | 46850 | 478 |
| 554 | 20230807 | 092900 | 375582150 | 46900 | 46900 | 46900 | 46900 | 125 |
| 555 | 20230807 | 092800 | 369719650 | 46900 | 46900 | 46900 | 46900 | 25 |
| 556 | 20230807 | 092700 | 368547150 | 46900 | 47100 | 47150 | 46900 | 2537 |
| 557 | 20230807 | 092600 | 249291100 | 47100 | 47050 | 47100 | 47050 | 122 |
| 558 | 20230807 | 092500 | 243547300 | 47100 | 47100 | 47100 | 47100 | 2 |
| 559 | 20230807 | 092400 | 243453100 | 47100 | 47150 | 47150 | 47050 | 871 |
| 560 | 20230807 | 092300 | 202416050 | 47200 | 47300 | 47300 | 47200 | 867 |
| 561 | 20230807 | 092200 | 161482550 | 47300 | 47350 | 47350 | 47300 | 40 |
| 562 | 20230807 | 092100 | 159590500 | 47350 | 47350 | 47350 | 47350 | 1 |
| 563 | 20230807 | 092000 | 159543150 | 47350 | 47300 | 47350 | 47300 | 153 |
| 564 | 20230807 | 091900 | 152303600 | 47350 | 47350 | 47350 | 47350 | 3 |
| 565 | 20230807 | 091800 | 152161550 | 47350 | 47300 | 47400 | 47300 | 159 |
| 566 | 20230807 | 091700 | 144636350 | 47400 | 47300 | 47400 | 47300 | 7 |
| 567 | 20230807 | 091600 | 144304800 | 47400 | 47350 | 47400 | 47350 | 15 |
| 568 | 20230807 | 091500 | 143594050 | 47350 | 47400 | 47450 | 47350 | 25 |
| 569 | 20230807 | 091400 | 142409350 | 47450 | 47250 | 47450 | 47200 | 144 |
| 570 | 20230807 | 091300 | 135608150 | 47200 | 47200 | 47250 | 47200 | 33 |
| 571 | 20230807 | 091200 | 134050400 | 47200 | 47300 | 47300 | 47200 | 14 |
| 572 | 20230807 | 091100 | 133389500 | 47250 | 47250 | 47250 | 47150 | 119 |
| 573 | 20230807 | 091000 | 127772550 | 47250 | 47250 | 47250 | 47200 | 142 |
| 574 | 20230807 | 090900 | 121063650 | 47250 | 47250 | 47250 | 47250 | 42 |
| 575 | 20230807 | 090800 | 119079150 | 47250 | 47250 | 47250 | 47200 | 62 |
| 576 | 20230807 | 090700 | 116152550 | 47200 | 47150 | 47300 | 47150 | 655 |
| 577 | 20230807 | 090600 | 85265000 | 47150 | 47200 | 47200 | 47150 | 56 |
| 578 | 20230807 | 090500 | 82622700 | 47300 | 47200 | 47300 | 47150 | 70 |
| 579 | 20230807 | 090400 | 79319950 | 47250 | 47250 | 47250 | 47250 | 11 |
| 580 | 20230807 | 090300 | 78800200 | 47150 | 47100 | 47150 | 47050 | 342 |
| 581 | 20230807 | 090200 | 62693000 | 47050 | 47300 | 47350 | 47050 | 461 |
| 582 | 20230807 | 090100 | 40922150 | 47300 | 47700 | 47700 | 47300 | 631 |
| 583 | 20230807 | 090000 | 10950150 | 47750 | 47900 | 47900 | 47700 | 229 |