34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 3 | 20230807 | 192900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20230807 | 192800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20230807 | 192700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20230807 | 192600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20230807 | 192500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20230807 | 192400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20230807 | 192300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20230807 | 192200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20230807 | 192100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20230807 | 192000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20230807 | 191900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20230807 | 191800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20230807 | 191700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20230807 | 191600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20230807 | 191500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20230807 | 191400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20230807 | 191300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20230807 | 191200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20230807 | 191100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20230807 | 191000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20230807 | 190900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20230807 | 190800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20230807 | 190700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20230807 | 190600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20230807 | 190500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20230807 | 190400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20230807 | 190300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20230807 | 190200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20230807 | 190100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20230807 | 190000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 33 | 20230807 | 185900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20230807 | 185800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20230807 | 185700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20230807 | 185600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20230807 | 185500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20230807 | 185400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20230807 | 185300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20230807 | 185200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20230807 | 185100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20230807 | 185000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20230807 | 184900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20230807 | 184800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20230807 | 184700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20230807 | 184600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20230807 | 184500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20230807 | 184400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20230807 | 184300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20230807 | 184200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20230807 | 184100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20230807 | 184000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20230807 | 183900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20230807 | 183800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20230807 | 183700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20230807 | 183600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20230807 | 183500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20230807 | 183400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20230807 | 183300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20230807 | 183200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20230807 | 183100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20230807 | 183000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 63 | 20230807 | 182900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20230807 | 182800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20230807 | 182700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20230807 | 182600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20230807 | 182500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20230807 | 182400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20230807 | 182300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20230807 | 182200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20230807 | 182100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20230807 | 182000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20230807 | 181900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20230807 | 181800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20230807 | 181700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20230807 | 181600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20230807 | 181500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20230807 | 181400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20230807 | 181300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20230807 | 181200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20230807 | 181100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20230807 | 181000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20230807 | 180900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20230807 | 180800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20230807 | 180700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20230807 | 180600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20230807 | 180500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20230807 | 180400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20230807 | 180300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20230807 | 180200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20230807 | 180100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20230807 | 180000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 93 | 20230807 | 175900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20230807 | 175800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20230807 | 175700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20230807 | 175600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20230807 | 175500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20230807 | 175400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20230807 | 175300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20230807 | 175200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20230807 | 175100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20230807 | 175000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20230807 | 174900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20230807 | 174800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20230807 | 174700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20230807 | 174600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20230807 | 174500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20230807 | 174400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20230807 | 174300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20230807 | 174200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20230807 | 174100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20230807 | 174000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20230807 | 173900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20230807 | 173800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20230807 | 173700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20230807 | 173600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20230807 | 173500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20230807 | 173400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20230807 | 173300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20230807 | 173200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20230807 | 173100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20230807 | 173000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 123 | 20230807 | 172900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20230807 | 172800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20230807 | 172700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20230807 | 172600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20230807 | 172500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20230807 | 172400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20230807 | 172300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20230807 | 172200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20230807 | 172100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20230807 | 172000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20230807 | 171900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20230807 | 171800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20230807 | 171700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20230807 | 171600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20230807 | 171500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20230807 | 171400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20230807 | 171300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20230807 | 171200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20230807 | 171100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20230807 | 171000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20230807 | 170900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20230807 | 170800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20230807 | 170700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20230807 | 170600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20230807 | 170500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20230807 | 170400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20230807 | 170300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20230807 | 170200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20230807 | 170100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20230807 | 170000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 153 | 20230807 | 165900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20230807 | 165800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20230807 | 165700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20230807 | 165600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20230807 | 165500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20230807 | 165400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20230807 | 165300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20230807 | 165200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20230807 | 165100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20230807 | 165000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20230807 | 164900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20230807 | 164800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20230807 | 164700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20230807 | 164600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20230807 | 164500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20230807 | 164400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20230807 | 164300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20230807 | 164200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20230807 | 164100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20230807 | 164000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20230807 | 163900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20230807 | 163800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20230807 | 163700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20230807 | 163600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20230807 | 163500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20230807 | 163400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20230807 | 163300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20230807 | 163200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20230807 | 163100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20230807 | 163000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 183 | 20230807 | 162900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20230807 | 162800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20230807 | 162700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20230807 | 162600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20230807 | 162500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20230807 | 162400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20230807 | 162300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20230807 | 162200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20230807 | 162100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20230807 | 162000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20230807 | 161900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20230807 | 161800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20230807 | 161700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20230807 | 161600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20230807 | 161500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20230807 | 161400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20230807 | 161300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20230807 | 161200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20230807 | 161100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20230807 | 161000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20230807 | 160900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20230807 | 160800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20230807 | 160700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20230807 | 160600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20230807 | 160500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20230807 | 160400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20230807 | 160300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20230807 | 160200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20230807 | 160100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20230807 | 160000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 1732 |
| 213 | 20230807 | 155900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20230807 | 155800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20230807 | 155700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20230807 | 155600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20230807 | 155500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20230807 | 155400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20230807 | 155300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20230807 | 155200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20230807 | 155100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20230807 | 155000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20230807 | 154900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20230807 | 154800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20230807 | 154700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20230807 | 154600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20230807 | 154500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20230807 | 154400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20230807 | 154300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20230807 | 154200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20230807 | 154100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20230807 | 154000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20230807 | 153900 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20230807 | 153800 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20230807 | 153700 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20230807 | 153600 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20230807 | 153500 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20230807 | 153400 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20230807 | 153300 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20230807 | 153200 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20230807 | 153100 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20230807 | 153000 | 5942334850 | 24050 | 24050 | 24050 | 24050 | 3464 |
| 243 | 20230807 | 152900 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20230807 | 152800 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20230807 | 152700 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20230807 | 152600 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20230807 | 152500 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20230807 | 152400 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20230807 | 152300 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20230807 | 152200 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20230807 | 152100 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20230807 | 152000 | 5900680250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20230807 | 151900 | 5900680250 | 23900 | 23950 | 23950 | 23850 | 1200 |
| 254 | 20230807 | 151800 | 5871997250 | 23950 | 24000 | 24000 | 23950 | 213 |
| 255 | 20230807 | 151700 | 5866890650 | 24050 | 24100 | 24100 | 24000 | 348 |
| 256 | 20230807 | 151600 | 5858512600 | 24050 | 24100 | 24100 | 24000 | 289 |
| 257 | 20230807 | 151500 | 5851548750 | 24050 | 23950 | 24050 | 23950 | 1568 |
| 258 | 20230807 | 151400 | 5813864900 | 24000 | 23950 | 24000 | 23900 | 545 |
| 259 | 20230807 | 151300 | 5800795350 | 23950 | 24000 | 24000 | 23950 | 404 |
| 260 | 20230807 | 151200 | 5791102300 | 24000 | 23950 | 24000 | 23950 | 271 |
| 261 | 20230807 | 151100 | 5784599100 | 23950 | 23950 | 24000 | 23950 | 521 |
| 262 | 20230807 | 151000 | 5772100700 | 23950 | 23950 | 24000 | 23900 | 646 |
| 263 | 20230807 | 150900 | 5756625400 | 23950 | 23950 | 24000 | 23900 | 517 |
| 264 | 20230807 | 150800 | 5744235850 | 24000 | 23900 | 24000 | 23900 | 507 |
| 265 | 20230807 | 150700 | 5732092150 | 23900 | 23950 | 23950 | 23900 | 500 |
| 266 | 20230807 | 150600 | 5720137000 | 23950 | 23950 | 24000 | 23900 | 354 |
| 267 | 20230807 | 150500 | 5711651750 | 23950 | 23900 | 24000 | 23900 | 642 |
| 268 | 20230807 | 150400 | 5696290450 | 23950 | 23950 | 24000 | 23900 | 268 |
| 269 | 20230807 | 150300 | 5689864500 | 24000 | 23900 | 24000 | 23900 | 779 |
| 270 | 20230807 | 150200 | 5671203900 | 23900 | 23900 | 23900 | 23850 | 182 |
| 271 | 20230807 | 150100 | 5666854150 | 23900 | 23850 | 23900 | 23850 | 294 |
| 272 | 20230807 | 150000 | 5659829550 | 23850 | 23900 | 23950 | 23850 | 889 |
| 273 | 20230807 | 145900 | 5638586200 | 23900 | 23850 | 23900 | 23850 | 167 |
| 274 | 20230807 | 145800 | 5634596300 | 23900 | 23850 | 23900 | 23850 | 789 |
| 275 | 20230807 | 145700 | 5615766850 | 23850 | 23900 | 23900 | 23850 | 816 |
| 276 | 20230807 | 145600 | 5596298650 | 23900 | 23900 | 23950 | 23850 | 499 |
| 277 | 20230807 | 145500 | 5584374000 | 23900 | 24000 | 24000 | 23900 | 1339 |
| 278 | 20230807 | 145400 | 5552313150 | 24000 | 24000 | 24000 | 23950 | 241 |
| 279 | 20230807 | 145300 | 5546529900 | 24000 | 24000 | 24000 | 24000 | 376 |
| 280 | 20230807 | 145200 | 5537505900 | 24050 | 24000 | 24050 | 23950 | 576 |
| 281 | 20230807 | 145100 | 5523681950 | 24000 | 24000 | 24000 | 23950 | 330 |
| 282 | 20230807 | 145000 | 5515762700 | 24000 | 23950 | 24000 | 23950 | 545 |
| 283 | 20230807 | 144900 | 5502695400 | 23950 | 24000 | 24000 | 23950 | 193 |
| 284 | 20230807 | 144800 | 5498072050 | 23950 | 23950 | 23950 | 23900 | 506 |
| 285 | 20230807 | 144700 | 5485970650 | 24000 | 23950 | 24000 | 23950 | 481 |
| 286 | 20230807 | 144600 | 5474442450 | 23950 | 23900 | 23950 | 23900 | 177 |
| 287 | 20230807 | 144500 | 5470204150 | 23900 | 23950 | 23950 | 23900 | 268 |
| 288 | 20230807 | 144400 | 5463789250 | 23950 | 23900 | 23950 | 23900 | 587 |
| 289 | 20230807 | 144300 | 5449730750 | 23950 | 23900 | 23950 | 23900 | 509 |
| 290 | 20230807 | 144200 | 5437556300 | 23900 | 23900 | 23950 | 23850 | 442 |
| 291 | 20230807 | 144100 | 5426985000 | 23900 | 23900 | 23950 | 23900 | 195 |
| 292 | 20230807 | 144000 | 5422323450 | 23850 | 23850 | 23900 | 23850 | 320 |
| 293 | 20230807 | 143900 | 5414683700 | 23900 | 23850 | 23950 | 23850 | 698 |
| 294 | 20230807 | 143800 | 5398017450 | 23900 | 23900 | 23900 | 23850 | 804 |
| 295 | 20230807 | 143700 | 5378815700 | 23900 | 23950 | 24000 | 23900 | 488 |
| 296 | 20230807 | 143600 | 5367141450 | 23900 | 23950 | 24000 | 23850 | 401 |
| 297 | 20230807 | 143500 | 5357538200 | 23950 | 23950 | 23950 | 23900 | 235 |
| 298 | 20230807 | 143400 | 5351913050 | 23950 | 23950 | 24000 | 23900 | 688 |
| 299 | 20230807 | 143300 | 5335427250 | 23900 | 23950 | 23950 | 23900 | 120 |
| 300 | 20230807 | 143200 | 5332555150 | 23900 | 23950 | 23950 | 23900 | 22 |
| 301 | 20230807 | 143100 | 5332028300 | 23950 | 23850 | 23950 | 23850 | 901 |
| 302 | 20230807 | 143000 | 5310489800 | 23850 | 23900 | 23900 | 23850 | 257 |
| 303 | 20230807 | 142900 | 5304350150 | 23900 | 23900 | 23950 | 23900 | 532 |
| 304 | 20230807 | 142800 | 5291616700 | 23900 | 23900 | 23950 | 23900 | 192 |
| 305 | 20230807 | 142700 | 5287026900 | 23850 | 23800 | 23900 | 23800 | 121 |
| 306 | 20230807 | 142600 | 5284137750 | 23850 | 23850 | 23900 | 23850 | 640 |
| 307 | 20230807 | 142500 | 5268855250 | 23850 | 23850 | 23900 | 23850 | 318 |
| 308 | 20230807 | 142400 | 5261267300 | 23850 | 23850 | 23900 | 23850 | 363 |
| 309 | 20230807 | 142300 | 5252607750 | 23850 | 23900 | 23900 | 23850 | 690 |
| 310 | 20230807 | 142200 | 5236134000 | 23950 | 23900 | 23950 | 23900 | 104 |
| 311 | 20230807 | 142100 | 5233647350 | 23800 | 23850 | 23950 | 23800 | 681 |
| 312 | 20230807 | 142000 | 5217377950 | 23850 | 23850 | 23850 | 23850 | 255 |
| 313 | 20230807 | 141900 | 5211296200 | 23850 | 23900 | 23900 | 23850 | 311 |
| 314 | 20230807 | 141800 | 5203870150 | 23850 | 23800 | 23900 | 23800 | 435 |
| 315 | 20230807 | 141700 | 5193487950 | 23850 | 23850 | 23900 | 23850 | 278 |
| 316 | 20230807 | 141600 | 5186856600 | 23800 | 23850 | 23850 | 23800 | 153 |
| 317 | 20230807 | 141500 | 5183211550 | 23800 | 23800 | 23900 | 23750 | 398 |
| 318 | 20230807 | 141400 | 5173739500 | 23850 | 23800 | 23850 | 23750 | 750 |
| 319 | 20230807 | 141300 | 5155890450 | 23850 | 23900 | 23900 | 23850 | 459 |
| 320 | 20230807 | 141200 | 5144934000 | 23850 | 23850 | 23850 | 23750 | 257 |
| 321 | 20230807 | 141100 | 5138806750 | 23850 | 23850 | 23900 | 23800 | 349 |
| 322 | 20230807 | 141000 | 5130485750 | 23850 | 23850 | 23900 | 23850 | 320 |
| 323 | 20230807 | 140900 | 5122845500 | 23900 | 23900 | 23900 | 23850 | 558 |
| 324 | 20230807 | 140800 | 5109516350 | 23900 | 23900 | 23900 | 23850 | 159 |
| 325 | 20230807 | 140700 | 5105719550 | 23850 | 23850 | 23900 | 23850 | 615 |
| 326 | 20230807 | 140600 | 5091035250 | 23850 | 23900 | 23900 | 23850 | 306 |
| 327 | 20230807 | 140500 | 5083730950 | 23950 | 23950 | 23950 | 23950 | 552 |
| 328 | 20230807 | 140400 | 5070510550 | 23950 | 23900 | 24000 | 23900 | 2535 |
| 329 | 20230807 | 140300 | 5009771350 | 23900 | 23900 | 23900 | 23850 | 231 |
| 330 | 20230807 | 140200 | 5004251250 | 23900 | 23900 | 23950 | 23900 | 707 |
| 331 | 20230807 | 140100 | 4987338450 | 23850 | 23800 | 23850 | 23800 | 827 |
| 332 | 20230807 | 140000 | 4967618150 | 23850 | 23850 | 23850 | 23750 | 490 |
| 333 | 20230807 | 135900 | 4955937200 | 23800 | 23750 | 23800 | 23750 | 404 |
| 334 | 20230807 | 135800 | 4946335100 | 23750 | 23750 | 23750 | 23750 | 514 |
| 335 | 20230807 | 135700 | 4934127600 | 23800 | 23800 | 23850 | 23700 | 540 |
| 336 | 20230807 | 135600 | 4921273950 | 23800 | 23800 | 23800 | 23700 | 472 |
| 337 | 20230807 | 135500 | 4910056900 | 23750 | 23750 | 23750 | 23750 | 355 |
| 338 | 20230807 | 135400 | 4901625650 | 23800 | 23800 | 23800 | 23750 | 572 |
| 339 | 20230807 | 135300 | 4888030400 | 23800 | 23750 | 23800 | 23700 | 578 |
| 340 | 20230807 | 135200 | 4874299900 | 23750 | 23800 | 23800 | 23750 | 667 |
| 341 | 20230807 | 135100 | 4858450000 | 23850 | 23800 | 23850 | 23750 | 430 |
| 342 | 20230807 | 135000 | 4848220100 | 23800 | 23900 | 23900 | 23800 | 2080 |
| 343 | 20230807 | 134900 | 4798672500 | 23850 | 23900 | 23950 | 23850 | 274 |
| 344 | 20230807 | 134800 | 4792123600 | 23850 | 23950 | 23950 | 23850 | 1239 |
| 345 | 20230807 | 134700 | 4762527400 | 24000 | 23950 | 24000 | 23900 | 436 |
| 346 | 20230807 | 134600 | 4752090400 | 24000 | 23950 | 24000 | 23950 | 320 |
| 347 | 20230807 | 134500 | 4744422300 | 23950 | 23950 | 23950 | 23900 | 617 |
| 348 | 20230807 | 134400 | 4729654450 | 23950 | 23950 | 23950 | 23950 | 343 |
| 349 | 20230807 | 134300 | 4721439600 | 23950 | 23950 | 23950 | 23950 | 309 |
| 350 | 20230807 | 134200 | 4714039050 | 23950 | 23900 | 23950 | 23850 | 320 |
| 351 | 20230807 | 134100 | 4706375950 | 23950 | 23900 | 23950 | 23900 | 586 |
| 352 | 20230807 | 134000 | 4692351250 | 23900 | 23900 | 23950 | 23900 | 535 |
| 353 | 20230807 | 133900 | 4679556100 | 23850 | 23900 | 23900 | 23800 | 222 |
| 354 | 20230807 | 133800 | 4674251300 | 23900 | 23900 | 23950 | 23900 | 564 |
| 355 | 20230807 | 133700 | 4660762400 | 23900 | 23900 | 23950 | 23900 | 305 |
| 356 | 20230807 | 133600 | 4653470400 | 23900 | 24000 | 24000 | 23900 | 529 |
| 357 | 20230807 | 133500 | 4640780650 | 24000 | 23950 | 24000 | 23950 | 1153 |
| 358 | 20230807 | 133400 | 4613113900 | 23950 | 24050 | 24050 | 23950 | 1203 |
| 359 | 20230807 | 133300 | 4584240900 | 24050 | 24000 | 24050 | 23950 | 932 |
| 360 | 20230807 | 133200 | 4561874350 | 24000 | 23950 | 24050 | 23900 | 944 |
| 361 | 20230807 | 133100 | 4539226050 | 23950 | 23900 | 23950 | 23900 | 994 |
| 362 | 20230807 | 133000 | 4515451600 | 23900 | 23850 | 23900 | 23800 | 540 |
| 363 | 20230807 | 132900 | 4502561550 | 23850 | 23800 | 23850 | 23750 | 1239 |
| 364 | 20230807 | 132800 | 4473041850 | 23800 | 23750 | 23800 | 23750 | 319 |
| 365 | 20230807 | 132700 | 4465460400 | 23600 | 23850 | 23850 | 23600 | 922 |
| 366 | 20230807 | 132600 | 4443525750 | 23900 | 23900 | 23900 | 23850 | 230 |
| 367 | 20230807 | 132500 | 4438029350 | 23900 | 23900 | 23900 | 23850 | 710 |
| 368 | 20230807 | 132400 | 4421073850 | 23900 | 23850 | 23900 | 23850 | 288 |
| 369 | 20230807 | 132300 | 4414191250 | 23900 | 23900 | 23950 | 23850 | 1229 |
| 370 | 20230807 | 132200 | 4384804300 | 23900 | 23900 | 23900 | 23900 | 288 |
| 371 | 20230807 | 132100 | 4377921100 | 23900 | 23950 | 23950 | 23850 | 1556 |
| 372 | 20230807 | 132000 | 4340688350 | 23900 | 23900 | 23900 | 23900 | 571 |
| 373 | 20230807 | 131900 | 4327041450 | 23900 | 23850 | 23900 | 23850 | 254 |
| 374 | 20230807 | 131800 | 4320973350 | 23900 | 23900 | 23900 | 23850 | 464 |
| 375 | 20230807 | 131700 | 4309888750 | 23850 | 23800 | 23900 | 23800 | 2161 |
| 376 | 20230807 | 131600 | 4258379450 | 23800 | 23800 | 23800 | 23800 | 378 |
| 377 | 20230807 | 131500 | 4249383050 | 23800 | 23800 | 23850 | 23750 | 4606 |
| 378 | 20230807 | 131400 | 4139603600 | 23750 | 23750 | 23800 | 23700 | 1563 |
| 379 | 20230807 | 131300 | 4102484100 | 23750 | 23750 | 23750 | 23700 | 862 |
| 380 | 20230807 | 131200 | 4082039800 | 23750 | 23650 | 23750 | 23650 | 2209 |
| 381 | 20230807 | 131100 | 4029644350 | 23650 | 23550 | 23650 | 23550 | 1475 |
| 382 | 20230807 | 131000 | 3994837900 | 23500 | 23600 | 23600 | 23450 | 720 |
| 383 | 20230807 | 130900 | 3977908650 | 23500 | 23500 | 23600 | 23500 | 1626 |
| 384 | 20230807 | 130800 | 3939618950 | 23500 | 23500 | 23500 | 23450 | 497 |
| 385 | 20230807 | 130700 | 3927939600 | 23450 | 23500 | 23500 | 23450 | 467 |
| 386 | 20230807 | 130600 | 3916965800 | 23500 | 23500 | 23500 | 23500 | 740 |
| 387 | 20230807 | 130500 | 3899575800 | 23500 | 23500 | 23500 | 23500 | 720 |
| 388 | 20230807 | 130400 | 3882655800 | 23550 | 23500 | 23550 | 23450 | 881 |
| 389 | 20230807 | 130300 | 3861951300 | 23500 | 23500 | 23500 | 23450 | 1097 |
| 390 | 20230807 | 130200 | 3836172650 | 23500 | 23500 | 23600 | 23500 | 1532 |
| 391 | 20230807 | 130100 | 3800152800 | 23450 | 23500 | 23500 | 23450 | 612 |
| 392 | 20230807 | 130000 | 3785780450 | 23500 | 23500 | 23550 | 23450 | 861 |
| 393 | 20230807 | 125900 | 3765546250 | 23450 | 23450 | 23500 | 23450 | 1003 |
| 394 | 20230807 | 125800 | 3741985350 | 23450 | 23500 | 23500 | 23450 | 505 |
| 395 | 20230807 | 125700 | 3730130950 | 23500 | 23250 | 23550 | 23250 | 1544 |
| 396 | 20230807 | 125600 | 3693945400 | 23200 | 23250 | 23250 | 23200 | 188 |
| 397 | 20230807 | 125500 | 3689574900 | 23300 | 23300 | 23300 | 23300 | 21 |
| 398 | 20230807 | 125400 | 3689085600 | 23250 | 23300 | 23300 | 23250 | 27 |
| 399 | 20230807 | 125300 | 3688457550 | 23300 | 23200 | 23300 | 23200 | 58 |
| 400 | 20230807 | 125200 | 3687106750 | 23200 | 23250 | 23250 | 23200 | 284 |
| 401 | 20230807 | 125100 | 3680511850 | 23300 | 23250 | 23300 | 23250 | 46 |
| 402 | 20230807 | 125000 | 3679441300 | 23300 | 23250 | 23300 | 23250 | 3 |
| 403 | 20230807 | 124900 | 3679371450 | 23250 | 23250 | 23300 | 23250 | 1032 |
| 404 | 20230807 | 124800 | 3655376400 | 23250 | 23250 | 23250 | 23250 | 25 |
| 405 | 20230807 | 124700 | 3654795150 | 23250 | 23250 | 23300 | 23250 | 59 |
| 406 | 20230807 | 124600 | 3653422350 | 23250 | 23250 | 23250 | 23250 | 7 |
| 407 | 20230807 | 124500 | 3653259600 | 23300 | 23250 | 23300 | 23250 | 54 |
| 408 | 20230807 | 124400 | 3652002250 | 23250 | 23400 | 23400 | 23250 | 208 |
| 409 | 20230807 | 124300 | 3647151550 | 23250 | 23250 | 23250 | 23250 | 8 |
| 410 | 20230807 | 124200 | 3646965550 | 23250 | 23350 | 23350 | 23250 | 212 |
| 411 | 20230807 | 124100 | 3642025750 | 23300 | 23300 | 23300 | 23300 | 9 |
| 412 | 20230807 | 124000 | 3641816050 | 23350 | 23250 | 23350 | 23250 | 53 |
| 413 | 20230807 | 123900 | 3640581200 | 23250 | 23250 | 23250 | 23250 | 45 |
| 414 | 20230807 | 123800 | 3639534950 | 23400 | 23300 | 23400 | 23250 | 194 |
| 415 | 20230807 | 123700 | 3635012800 | 23300 | 23300 | 23300 | 23300 | 552 |
| 416 | 20230807 | 123600 | 3622151200 | 23400 | 23300 | 23400 | 23300 | 385 |
| 417 | 20230807 | 123500 | 3613177800 | 23300 | 23300 | 23300 | 23300 | 20 |
| 418 | 20230807 | 123400 | 3612711800 | 23300 | 23400 | 23400 | 23300 | 28 |
| 419 | 20230807 | 123300 | 3612057300 | 23300 | 23400 | 23400 | 23300 | 27 |
| 420 | 20230807 | 123200 | 3611428000 | 23300 | 23250 | 23350 | 23250 | 200 |
| 421 | 20230807 | 123100 | 3606767350 | 23250 | 23300 | 23300 | 23250 | 34 |
| 422 | 20230807 | 123000 | 3605975800 | 23250 | 23250 | 23250 | 23250 | 187 |
| 423 | 20230807 | 122900 | 3601628050 | 23250 | 23300 | 23300 | 23250 | 29 |
| 424 | 20230807 | 122800 | 3600952750 | 23300 | 23300 | 23300 | 23300 | 98 |
| 425 | 20230807 | 122700 | 3598669350 | 23350 | 23250 | 23350 | 23250 | 65 |
| 426 | 20230807 | 122600 | 3597154000 | 23300 | 23300 | 23300 | 23300 | 8 |
| 427 | 20230807 | 122500 | 3596967600 | 23400 | 23400 | 23400 | 23400 | 133 |
| 428 | 20230807 | 122400 | 3593855400 | 23400 | 23300 | 23400 | 23250 | 809 |
| 429 | 20230807 | 122300 | 3575016550 | 23300 | 23350 | 23350 | 23300 | 28 |
| 430 | 20230807 | 122200 | 3574363100 | 23350 | 23300 | 23350 | 23300 | 185 |
| 431 | 20230807 | 122100 | 3570052550 | 23350 | 23300 | 23350 | 23300 | 143 |
| 432 | 20230807 | 122000 | 3566719600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 433 | 20230807 | 121900 | 3566719600 | 23300 | 23350 | 23350 | 23300 | 28 |
| 434 | 20230807 | 121800 | 3566066150 | 23300 | 23300 | 23350 | 23250 | 315 |
| 435 | 20230807 | 121700 | 3558727400 | 23300 | 23300 | 23300 | 23250 | 181 |
| 436 | 20230807 | 121600 | 3554510500 | 23300 | 23300 | 23350 | 23300 | 175 |
| 437 | 20230807 | 121500 | 3550432000 | 23300 | 23250 | 23350 | 23250 | 600 |
| 438 | 20230807 | 121400 | 3536454650 | 23250 | 23200 | 23300 | 23200 | 89 |
| 439 | 20230807 | 121300 | 3534387350 | 23200 | 23250 | 23250 | 23200 | 2570 |
| 440 | 20230807 | 121200 | 3474635250 | 23300 | 23350 | 23350 | 23250 | 142 |
| 441 | 20230807 | 121100 | 3471322200 | 23350 | 23250 | 23350 | 23250 | 82 |
| 442 | 20230807 | 121000 | 3469408450 | 23300 | 23300 | 23350 | 23300 | 432 |
| 443 | 20230807 | 120900 | 3459341800 | 23300 | 23300 | 23400 | 23300 | 671 |
| 444 | 20230807 | 120800 | 3443674900 | 23350 | 23450 | 23450 | 23350 | 48 |
| 445 | 20230807 | 120700 | 3442552000 | 23350 | 23300 | 23350 | 23300 | 48 |
| 446 | 20230807 | 120600 | 3441431600 | 23450 | 23300 | 23450 | 23300 | 726 |
| 447 | 20230807 | 120500 | 3424444650 | 23300 | 23300 | 23300 | 23300 | 174 |
| 448 | 20230807 | 120400 | 3420390450 | 23450 | 23400 | 23450 | 23350 | 179 |
| 449 | 20230807 | 120300 | 3416208200 | 23350 | 23450 | 23450 | 23350 | 49 |
| 450 | 20230807 | 120200 | 3415061750 | 23350 | 23350 | 23350 | 23350 | 38 |
| 451 | 20230807 | 120100 | 3414174450 | 23400 | 23300 | 23400 | 23300 | 38 |
| 452 | 20230807 | 120000 | 3413285950 | 23300 | 23350 | 23400 | 23300 | 23 |
| 453 | 20230807 | 115900 | 3412749350 | 23350 | 23350 | 23350 | 23300 | 36 |
| 454 | 20230807 | 115800 | 3411909150 | 23300 | 23350 | 23400 | 23300 | 393 |
| 455 | 20230807 | 115700 | 3402732950 | 23300 | 23300 | 23300 | 23200 | 738 |
| 456 | 20230807 | 115600 | 3385579850 | 23300 | 23250 | 23300 | 23250 | 325 |
| 457 | 20230807 | 115500 | 3378007750 | 23300 | 23300 | 23300 | 23300 | 20 |
| 458 | 20230807 | 115400 | 3377541750 | 23250 | 23250 | 23300 | 23250 | 126 |
| 459 | 20230807 | 115300 | 3374607250 | 23250 | 23200 | 23250 | 23200 | 567 |
| 460 | 20230807 | 115200 | 3361425500 | 23200 | 23250 | 23250 | 23200 | 11 |
| 461 | 20230807 | 115100 | 3361170150 | 23250 | 23200 | 23250 | 23200 | 57 |
| 462 | 20230807 | 115000 | 3359846200 | 23250 | 23250 | 23250 | 23200 | 66 |
| 463 | 20230807 | 114900 | 3358313550 | 23200 | 23200 | 23200 | 23200 | 7 |
| 464 | 20230807 | 114800 | 3358151150 | 23200 | 23200 | 23250 | 23200 | 166 |
| 465 | 20230807 | 114700 | 3354298900 | 23200 | 23200 | 23200 | 23200 | 8 |
| 466 | 20230807 | 114600 | 3354113300 | 23300 | 23200 | 23300 | 23200 | 39 |
| 467 | 20230807 | 114500 | 3353206300 | 23300 | 23200 | 23300 | 23200 | 71 |
| 468 | 20230807 | 114400 | 3351558700 | 23200 | 23300 | 23300 | 23200 | 35 |
| 469 | 20230807 | 114300 | 3350744000 | 23300 | 23300 | 23300 | 23250 | 13 |
| 470 | 20230807 | 114200 | 3350441500 | 23300 | 23200 | 23300 | 23200 | 118 |
| 471 | 20230807 | 114100 | 3347694600 | 23200 | 23200 | 23250 | 23200 | 244 |
| 472 | 20230807 | 114000 | 3342033700 | 23250 | 23300 | 23300 | 23250 | 33 |
| 473 | 20230807 | 113900 | 3341265300 | 23200 | 23250 | 23250 | 23200 | 27 |
| 474 | 20230807 | 113800 | 3340638500 | 23300 | 23300 | 23300 | 23250 | 34 |
| 475 | 20230807 | 113700 | 3339846650 | 23300 | 23250 | 23300 | 23250 | 36 |
| 476 | 20230807 | 113600 | 3339008250 | 23350 | 23350 | 23350 | 23200 | 110 |
| 477 | 20230807 | 113500 | 3336446750 | 23200 | 23350 | 23350 | 23200 | 365 |
| 478 | 20230807 | 113400 | 3327975600 | 23200 | 23200 | 23200 | 23200 | 7 |
| 479 | 20230807 | 113300 | 3327813200 | 23350 | 23300 | 23350 | 23200 | 54 |
| 480 | 20230807 | 113200 | 3326557200 | 23250 | 23300 | 23300 | 23250 | 27 |
| 481 | 20230807 | 113100 | 3325929100 | 23350 | 23250 | 23350 | 23250 | 108 |
| 482 | 20230807 | 113000 | 3323416000 | 23250 | 23250 | 23250 | 23250 | 18 |
| 483 | 20230807 | 112900 | 3322997500 | 23250 | 23250 | 23350 | 23250 | 102 |
| 484 | 20230807 | 112800 | 3320623900 | 23250 | 23400 | 23400 | 23250 | 560 |
| 485 | 20230807 | 112700 | 3307528900 | 23400 | 23300 | 23400 | 23300 | 46 |
| 486 | 20230807 | 112600 | 3306455000 | 23250 | 23400 | 23400 | 23250 | 479 |
| 487 | 20230807 | 112500 | 3295277200 | 23500 | 23400 | 23500 | 23400 | 852 |
| 488 | 20230807 | 112400 | 3275322800 | 23350 | 23350 | 23350 | 23300 | 237 |
| 489 | 20230807 | 112300 | 3269790150 | 23350 | 23300 | 23350 | 23300 | 91 |
| 490 | 20230807 | 112200 | 3267668750 | 23300 | 23300 | 23300 | 23300 | 92 |
| 491 | 20230807 | 112100 | 3265525150 | 23300 | 23300 | 23300 | 23250 | 40 |
| 492 | 20230807 | 112000 | 3264594450 | 23300 | 23300 | 23300 | 23300 | 221 |
| 493 | 20230807 | 111900 | 3259445150 | 23250 | 23200 | 23250 | 23200 | 29 |
| 494 | 20230807 | 111800 | 3258771900 | 23200 | 23200 | 23250 | 23200 | 1008 |
| 495 | 20230807 | 111700 | 3235385250 | 23200 | 23200 | 23200 | 23150 | 1047 |
| 496 | 20230807 | 111600 | 3211095300 | 23250 | 23250 | 23300 | 23250 | 310 |
| 497 | 20230807 | 111500 | 3203886750 | 23250 | 23250 | 23250 | 23250 | 18 |
| 498 | 20230807 | 111400 | 3203468250 | 23250 | 23300 | 23300 | 23250 | 28 |
| 499 | 20230807 | 111300 | 3202816250 | 23250 | 23250 | 23250 | 23250 | 12 |
| 500 | 20230807 | 111200 | 3202537250 | 23300 | 23250 | 23300 | 23250 | 89 |
| 501 | 20230807 | 111100 | 3200466900 | 23250 | 23250 | 23250 | 23250 | 203 |
| 502 | 20230807 | 111000 | 3195747150 | 23300 | 23300 | 23300 | 23300 | 21 |
| 503 | 20230807 | 110900 | 3195257850 | 23250 | 23300 | 23300 | 23250 | 177 |
| 504 | 20230807 | 110800 | 3191140100 | 23300 | 23250 | 23300 | 23250 | 65 |
| 505 | 20230807 | 110700 | 3189627800 | 23250 | 23250 | 23250 | 23250 | 108 |
| 506 | 20230807 | 110600 | 3187116800 | 23200 | 23250 | 23250 | 23200 | 384 |
| 507 | 20230807 | 110500 | 3178194100 | 23250 | 23250 | 23250 | 23250 | 46 |
| 508 | 20230807 | 110400 | 3177124600 | 23200 | 23200 | 23200 | 23200 | 96 |
| 509 | 20230807 | 110300 | 3174897400 | 23200 | 23200 | 23250 | 23200 | 1149 |
| 510 | 20230807 | 110200 | 3148239600 | 23200 | 23250 | 23250 | 23200 | 1399 |
| 511 | 20230807 | 110100 | 3115778250 | 23200 | 23200 | 23250 | 23200 | 228 |
| 512 | 20230807 | 110000 | 3110487600 | 23150 | 23200 | 23200 | 23150 | 514 |
| 513 | 20230807 | 105900 | 3098566300 | 23150 | 23200 | 23250 | 23150 | 205 |
| 514 | 20230807 | 105800 | 3093807550 | 23200 | 23200 | 23200 | 23200 | 209 |
| 515 | 20230807 | 105700 | 3088958750 | 23200 | 23200 | 23200 | 23200 | 500 |
| 516 | 20230807 | 105600 | 3077358750 | 23200 | 23150 | 23200 | 23150 | 57 |
| 517 | 20230807 | 105500 | 3076036750 | 23250 | 23200 | 23250 | 23150 | 168 |
| 518 | 20230807 | 105400 | 3072136250 | 23250 | 23300 | 23300 | 23200 | 63 |
| 519 | 20230807 | 105300 | 3070672150 | 23200 | 23200 | 23200 | 23200 | 64 |
| 520 | 20230807 | 105200 | 3069187350 | 23200 | 23300 | 23300 | 23200 | 1329 |
| 521 | 20230807 | 105100 | 3038310050 | 23300 | 23200 | 23300 | 23200 | 1633 |
| 522 | 20230807 | 105000 | 3000404450 | 23200 | 23300 | 23300 | 23200 | 3039 |
| 523 | 20230807 | 104900 | 2929849000 | 23200 | 23250 | 23300 | 23200 | 1114 |
| 524 | 20230807 | 104800 | 2903971750 | 23250 | 23350 | 23400 | 23250 | 249 |
| 525 | 20230807 | 104700 | 2898159350 | 23200 | 23250 | 23250 | 23200 | 379 |
| 526 | 20230807 | 104600 | 2889356450 | 23300 | 23200 | 23300 | 23150 | 2955 |
| 527 | 20230807 | 104500 | 2820750100 | 23300 | 23200 | 23300 | 23150 | 2573 |
| 528 | 20230807 | 104400 | 2761025250 | 23150 | 23200 | 23250 | 23150 | 1080 |
| 529 | 20230807 | 104300 | 2735974450 | 23250 | 23200 | 23250 | 23200 | 1585 |
| 530 | 20230807 | 104200 | 2699185500 | 23200 | 23200 | 23250 | 23200 | 153 |
| 531 | 20230807 | 104100 | 2695634650 | 23200 | 23100 | 23200 | 23100 | 230 |
| 532 | 20230807 | 104000 | 2690299450 | 23150 | 23150 | 23150 | 23150 | 469 |
| 533 | 20230807 | 103900 | 2679442100 | 23150 | 23250 | 23300 | 23150 | 3761 |
| 534 | 20230807 | 103800 | 2592249600 | 23250 | 23300 | 23300 | 23200 | 421 |
| 535 | 20230807 | 103700 | 2582481100 | 23300 | 23150 | 23300 | 23150 | 996 |
| 536 | 20230807 | 103600 | 2559379400 | 23150 | 23200 | 23250 | 23150 | 1499 |
| 537 | 20230807 | 103500 | 2524628650 | 23200 | 23250 | 23300 | 23200 | 1433 |
| 538 | 20230807 | 103400 | 2491322400 | 23250 | 23300 | 23300 | 23250 | 825 |
| 539 | 20230807 | 103300 | 2472115700 | 23250 | 23250 | 23300 | 23150 | 2264 |
| 540 | 20230807 | 103200 | 2419638150 | 23250 | 23150 | 23250 | 23150 | 609 |
| 541 | 20230807 | 103100 | 2405507400 | 23150 | 23250 | 23350 | 23100 | 4804 |
| 542 | 20230807 | 103000 | 2294124850 | 23300 | 23300 | 23400 | 23300 | 1794 |
| 543 | 20230807 | 102900 | 2252324550 | 23350 | 23350 | 23400 | 23350 | 1256 |
| 544 | 20230807 | 102800 | 2222993950 | 23350 | 23400 | 23400 | 23350 | 203 |
| 545 | 20230807 | 102700 | 2218253800 | 23400 | 23450 | 23450 | 23350 | 1090 |
| 546 | 20230807 | 102600 | 2192780600 | 23450 | 23500 | 23500 | 23450 | 51 |
| 547 | 20230807 | 102500 | 2191583600 | 23450 | 23450 | 23450 | 23450 | 50 |
| 548 | 20230807 | 102400 | 2190411100 | 23450 | 23500 | 23500 | 23400 | 594 |
| 549 | 20230807 | 102300 | 2176489550 | 23450 | 23500 | 23500 | 23450 | 43 |
| 550 | 20230807 | 102200 | 2175480650 | 23450 | 23400 | 23450 | 23350 | 806 |
| 551 | 20230807 | 102100 | 2156586700 | 23400 | 23450 | 23450 | 23400 | 764 |
| 552 | 20230807 | 102000 | 2138708400 | 23400 | 23450 | 23450 | 23400 | 1138 |
| 553 | 20230807 | 101900 | 2112057150 | 23450 | 23500 | 23500 | 23350 | 4223 |
| 554 | 20230807 | 101800 | 2013072600 | 23500 | 23600 | 23600 | 23450 | 6640 |
| 555 | 20230807 | 101700 | 1856975750 | 23650 | 23650 | 23650 | 23650 | 10 |
| 556 | 20230807 | 101600 | 1856739250 | 23550 | 23600 | 23650 | 23550 | 354 |
| 557 | 20230807 | 101500 | 1848385650 | 23600 | 23650 | 23700 | 23600 | 886 |
| 558 | 20230807 | 101400 | 1827467500 | 23700 | 23650 | 23700 | 23600 | 2221 |
| 559 | 20230807 | 101300 | 1774986250 | 23650 | 23800 | 23800 | 23650 | 731 |
| 560 | 20230807 | 101200 | 1757663350 | 23750 | 23700 | 23750 | 23700 | 134 |
| 561 | 20230807 | 101100 | 1754481850 | 23800 | 23800 | 23800 | 23800 | 22 |
| 562 | 20230807 | 101000 | 1753958250 | 23700 | 23800 | 23800 | 23700 | 478 |
| 563 | 20230807 | 100900 | 1742624250 | 23800 | 23750 | 23800 | 23700 | 175 |
| 564 | 20230807 | 100800 | 1738467350 | 23750 | 23800 | 23800 | 23750 | 218 |
| 565 | 20230807 | 100700 | 1733289300 | 23800 | 23850 | 23850 | 23800 | 741 |
| 566 | 20230807 | 100600 | 1715637450 | 23800 | 23800 | 23800 | 23800 | 70 |
| 567 | 20230807 | 100500 | 1713971450 | 23850 | 23850 | 23850 | 23750 | 572 |
| 568 | 20230807 | 100400 | 1700344450 | 23850 | 23750 | 23850 | 23750 | 343 |
| 569 | 20230807 | 100300 | 1692168200 | 23750 | 23800 | 23850 | 23750 | 1236 |
| 570 | 20230807 | 100200 | 1662739650 | 23800 | 23800 | 23800 | 23800 | 161 |
| 571 | 20230807 | 100100 | 1658907850 | 23850 | 23850 | 23850 | 23850 | 320 |
| 572 | 20230807 | 100000 | 1651275850 | 23800 | 23750 | 23800 | 23750 | 1431 |
| 573 | 20230807 | 095900 | 1617219100 | 23750 | 23700 | 23750 | 23700 | 448 |
| 574 | 20230807 | 095800 | 1606593250 | 23700 | 23700 | 23700 | 23650 | 383 |
| 575 | 20230807 | 095700 | 1597517950 | 23650 | 23700 | 23700 | 23650 | 254 |
| 576 | 20230807 | 095600 | 1591503450 | 23750 | 23850 | 23950 | 23750 | 976 |
| 577 | 20230807 | 095500 | 1568264350 | 23800 | 23700 | 23800 | 23650 | 1315 |
| 578 | 20230807 | 095400 | 1537095300 | 23700 | 23750 | 23750 | 23700 | 798 |
| 579 | 20230807 | 095300 | 1518161300 | 23750 | 23750 | 23750 | 23700 | 1197 |
| 580 | 20230807 | 095200 | 1489759800 | 23750 | 23700 | 23750 | 23700 | 674 |
| 581 | 20230807 | 095100 | 1473764950 | 23700 | 23700 | 23700 | 23650 | 926 |
| 582 | 20230807 | 095000 | 1451825800 | 23700 | 23650 | 23700 | 23650 | 1048 |
| 583 | 20230807 | 094900 | 1427029900 | 23650 | 23650 | 23700 | 23500 | 4475 |
| 584 | 20230807 | 094800 | 1321490200 | 23650 | 23700 | 23700 | 23650 | 3759 |
| 585 | 20230807 | 094700 | 1232490000 | 23750 | 23750 | 23800 | 23750 | 585 |
| 586 | 20230807 | 094600 | 1218596200 | 23800 | 23850 | 23850 | 23800 | 511 |
| 587 | 20230807 | 094500 | 1206430950 | 23950 | 23900 | 23950 | 23850 | 1189 |
| 588 | 20230807 | 094400 | 1178056200 | 23950 | 23950 | 23950 | 23950 | 11 |
| 589 | 20230807 | 094300 | 1177792750 | 23950 | 23950 | 23950 | 23850 | 246 |
| 590 | 20230807 | 094200 | 1171913600 | 23950 | 23950 | 23950 | 23850 | 1116 |
| 591 | 20230807 | 094100 | 1145230500 | 23900 | 23900 | 23950 | 23900 | 395 |
| 592 | 20230807 | 094000 | 1135784200 | 23950 | 24100 | 24100 | 23950 | 4790 |
| 593 | 20230807 | 093900 | 1020915200 | 24100 | 24250 | 24250 | 24100 | 799 |
| 594 | 20230807 | 093800 | 1001630400 | 24150 | 24200 | 24250 | 24150 | 1102 |
| 595 | 20230807 | 093700 | 974991800 | 24200 | 24300 | 24300 | 24200 | 267 |
| 596 | 20230807 | 093600 | 968517800 | 24300 | 24200 | 24300 | 24200 | 525 |
| 597 | 20230807 | 093500 | 955807650 | 24300 | 24300 | 24300 | 24300 | 24 |
| 598 | 20230807 | 093400 | 955224450 | 24200 | 24300 | 24300 | 24200 | 547 |
| 599 | 20230807 | 093300 | 941957750 | 24300 | 24200 | 24300 | 24200 | 281 |
| 600 | 20230807 | 093200 | 935143250 | 24300 | 24400 | 24400 | 24200 | 513 |
| 601 | 20230807 | 093100 | 922710800 | 24400 | 24400 | 24450 | 24350 | 1706 |
| 602 | 20230807 | 093000 | 881116100 | 24350 | 24300 | 24350 | 24200 | 1472 |
| 603 | 20230807 | 092900 | 845302750 | 24300 | 24300 | 24300 | 24200 | 333 |
| 604 | 20230807 | 092800 | 837243850 | 24250 | 24250 | 24300 | 24250 | 1719 |
| 605 | 20230807 | 092700 | 795557000 | 24300 | 24250 | 24300 | 24250 | 304 |
| 606 | 20230807 | 092600 | 788184550 | 24300 | 24300 | 24300 | 24250 | 436 |
| 607 | 20230807 | 092500 | 777602300 | 24300 | 24150 | 24300 | 24150 | 1866 |
| 608 | 20230807 | 092400 | 732370850 | 24150 | 24100 | 24150 | 24050 | 741 |
| 609 | 20230807 | 092300 | 714513700 | 24200 | 24200 | 24250 | 24150 | 194 |
| 610 | 20230807 | 092200 | 709826650 | 24150 | 24200 | 24250 | 24150 | 2383 |
| 611 | 20230807 | 092100 | 652184550 | 24250 | 24200 | 24250 | 24150 | 1472 |
| 612 | 20230807 | 092000 | 616543100 | 24200 | 24150 | 24200 | 24100 | 1001 |
| 613 | 20230807 | 091900 | 592368900 | 24150 | 24100 | 24150 | 24100 | 118 |
| 614 | 20230807 | 091800 | 589519800 | 24150 | 24100 | 24150 | 24000 | 373 |
| 615 | 20230807 | 091700 | 580541250 | 24150 | 24150 | 24150 | 24100 | 470 |
| 616 | 20230807 | 091600 | 569191150 | 24150 | 24050 | 24200 | 23950 | 844 |
| 617 | 20230807 | 091500 | 548881300 | 23950 | 24050 | 24150 | 23950 | 684 |
| 618 | 20230807 | 091400 | 532433650 | 24150 | 24100 | 24150 | 24100 | 154 |
| 619 | 20230807 | 091300 | 528717800 | 24100 | 24050 | 24150 | 24000 | 412 |
| 620 | 20230807 | 091200 | 518817250 | 24150 | 24000 | 24200 | 24000 | 1233 |
| 621 | 20230807 | 091100 | 489130200 | 23950 | 24000 | 24000 | 23950 | 209 |
| 622 | 20230807 | 091000 | 484123550 | 24000 | 23900 | 24000 | 23850 | 577 |
| 623 | 20230807 | 090900 | 470328800 | 23950 | 23900 | 23950 | 23850 | 138 |
| 624 | 20230807 | 090800 | 467027750 | 23900 | 23950 | 23950 | 23900 | 90 |
| 625 | 20230807 | 090700 | 464872450 | 23950 | 23750 | 23950 | 23650 | 4974 |
| 626 | 20230807 | 090600 | 346843900 | 23600 | 23700 | 23750 | 23600 | 3705 |
| 627 | 20230807 | 090500 | 259230750 | 23750 | 23800 | 23800 | 23700 | 716 |
| 628 | 20230807 | 090400 | 242229500 | 23800 | 23800 | 23950 | 23700 | 1425 |
| 629 | 20230807 | 090300 | 208355500 | 23800 | 23800 | 23850 | 23750 | 973 |
| 630 | 20230807 | 090200 | 185219200 | 23800 | 23950 | 23950 | 23750 | 3267 |
| 631 | 20230807 | 090100 | 107301250 | 24000 | 24150 | 24150 | 23900 | 3130 |
| 632 | 20230807 | 090000 | 32067650 | 24050 | 24150 | 24350 | 24050 | 1284 |