32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 3 | 20230810 | 190800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230810 | 190700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230810 | 190600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230810 | 190500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230810 | 190400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230810 | 190300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230810 | 190200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230810 | 190100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230810 | 190000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230810 | 185900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230810 | 185800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230810 | 185700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230810 | 185600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230810 | 185500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230810 | 185400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230810 | 185300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230810 | 185200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230810 | 185100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230810 | 185000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230810 | 184900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230810 | 184800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230810 | 184700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230810 | 184600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230810 | 184500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230810 | 184400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230810 | 184300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230810 | 184200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230810 | 184100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230810 | 184000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230810 | 183900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 33 | 20230810 | 183800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230810 | 183700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230810 | 183600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230810 | 183500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230810 | 183400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230810 | 183300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230810 | 183200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230810 | 183100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230810 | 183000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230810 | 182900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230810 | 182800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230810 | 182700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230810 | 182600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230810 | 182500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230810 | 182400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230810 | 182300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230810 | 182200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230810 | 182100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230810 | 182000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230810 | 181900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230810 | 181800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230810 | 181700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230810 | 181600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230810 | 181500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230810 | 181400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230810 | 181300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230810 | 181200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230810 | 181100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230810 | 181000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230810 | 180900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 63 | 20230810 | 180800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230810 | 180700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230810 | 180600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230810 | 180500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230810 | 180400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230810 | 180300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230810 | 180200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230810 | 180100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230810 | 180000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230810 | 175900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230810 | 175800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230810 | 175700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230810 | 175600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230810 | 175500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230810 | 175400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230810 | 175300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230810 | 175200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230810 | 175100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230810 | 175000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230810 | 174900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230810 | 174800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230810 | 174700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230810 | 174600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230810 | 174500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230810 | 174400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230810 | 174300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230810 | 174200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230810 | 174100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230810 | 174000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230810 | 173900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 93 | 20230810 | 173800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230810 | 173700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230810 | 173600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230810 | 173500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230810 | 173400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230810 | 173300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230810 | 173200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230810 | 173100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230810 | 173000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230810 | 172900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230810 | 172800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230810 | 172700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230810 | 172600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230810 | 172500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230810 | 172400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230810 | 172300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230810 | 172200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230810 | 172100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230810 | 172000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230810 | 171900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230810 | 171800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230810 | 171700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230810 | 171600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230810 | 171500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230810 | 171400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230810 | 171300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230810 | 171200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230810 | 171100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230810 | 171000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230810 | 170900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 123 | 20230810 | 170800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230810 | 170700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230810 | 170600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230810 | 170500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230810 | 170400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230810 | 170300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230810 | 170200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230810 | 170100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230810 | 170000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230810 | 165900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230810 | 165800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230810 | 165700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230810 | 165600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230810 | 165500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230810 | 165400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230810 | 165300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230810 | 165200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230810 | 165100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230810 | 165000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230810 | 164900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230810 | 164800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230810 | 164700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230810 | 164600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230810 | 164500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230810 | 164400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230810 | 164300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230810 | 164200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230810 | 164100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230810 | 164000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230810 | 163900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 153 | 20230810 | 163800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230810 | 163700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230810 | 163600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230810 | 163500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230810 | 163400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230810 | 163300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230810 | 163200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230810 | 163100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230810 | 163000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230810 | 162900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230810 | 162800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230810 | 162700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230810 | 162600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230810 | 162500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230810 | 162400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230810 | 162300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230810 | 162200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230810 | 162100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230810 | 162000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230810 | 161900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230810 | 161800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230810 | 161700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230810 | 161600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230810 | 161500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230810 | 161400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230810 | 161300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230810 | 161200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230810 | 161100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230810 | 161000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230810 | 160900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 183 | 20230810 | 160800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230810 | 160700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230810 | 160600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230810 | 160500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230810 | 160400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230810 | 160300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230810 | 160200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230810 | 160100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230810 | 160000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230810 | 155900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230810 | 155800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230810 | 155700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230810 | 155600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230810 | 155500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230810 | 155400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230810 | 155300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230810 | 155200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230810 | 155100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230810 | 155000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230810 | 154900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230810 | 154800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230810 | 154700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230810 | 154600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230810 | 154500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230810 | 154400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230810 | 154300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230810 | 154200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230810 | 154100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230810 | 154000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230810 | 153900 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 213 | 20230810 | 153800 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230810 | 153700 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230810 | 153600 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230810 | 153500 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230810 | 153400 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230810 | 153300 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230810 | 153200 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230810 | 153100 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230810 | 153000 | 6573039550 | 23800 | 23800 | 23800 | 23800 | 4649 |
| 222 | 20230810 | 152900 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230810 | 152800 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230810 | 152700 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230810 | 152600 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230810 | 152500 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230810 | 152400 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230810 | 152300 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230810 | 152200 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230810 | 152100 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230810 | 152000 | 6462393350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230810 | 151900 | 6462393350 | 23600 | 23650 | 23650 | 23600 | 973 |
| 233 | 20230810 | 151800 | 6439423250 | 23650 | 23650 | 23700 | 23650 | 302 |
| 234 | 20230810 | 151700 | 6432273950 | 23650 | 23650 | 23650 | 23650 | 189 |
| 235 | 20230810 | 151600 | 6427804100 | 23650 | 23600 | 23650 | 23600 | 252 |
| 236 | 20230810 | 151500 | 6421856450 | 23650 | 23650 | 23650 | 23600 | 294 |
| 237 | 20230810 | 151400 | 6414905900 | 23650 | 23650 | 23650 | 23650 | 139 |
| 238 | 20230810 | 151300 | 6411618550 | 23600 | 23650 | 23650 | 23600 | 1868 |
| 239 | 20230810 | 151200 | 6367527500 | 23650 | 23650 | 23650 | 23650 | 2 |
| 240 | 20230810 | 151100 | 6367480200 | 23700 | 23650 | 23700 | 23600 | 282 |
| 241 | 20230810 | 151000 | 6360812650 | 23650 | 23650 | 23650 | 23650 | 206 |
| 242 | 20230810 | 150900 | 6355940750 | 23650 | 23650 | 23650 | 23650 | 2191 |
| 243 | 20230810 | 150800 | 6304123600 | 23650 | 23700 | 23700 | 23650 | 123 |
| 244 | 20230810 | 150700 | 6301214550 | 23700 | 23700 | 23700 | 23700 | 13 |
| 245 | 20230810 | 150600 | 6300906450 | 23700 | 23650 | 23700 | 23650 | 52 |
| 246 | 20230810 | 150500 | 6299676600 | 23650 | 23650 | 23650 | 23650 | 174 |
| 247 | 20230810 | 150400 | 6295561500 | 23700 | 23700 | 23700 | 23650 | 105 |
| 248 | 20230810 | 150300 | 6293074250 | 23700 | 23700 | 23700 | 23700 | 868 |
| 249 | 20230810 | 150200 | 6272502650 | 23700 | 23750 | 23750 | 23700 | 36 |
| 250 | 20230810 | 150100 | 6271647800 | 23750 | 23750 | 23750 | 23750 | 10 |
| 251 | 20230810 | 150000 | 6271410300 | 23750 | 23750 | 23750 | 23750 | 24 |
| 252 | 20230810 | 145900 | 6270840300 | 23750 | 23750 | 23750 | 23700 | 60 |
| 253 | 20230810 | 145800 | 6269415450 | 23750 | 23750 | 23750 | 23750 | 68 |
| 254 | 20230810 | 145700 | 6267800450 | 23700 | 23700 | 23750 | 23700 | 825 |
| 255 | 20230810 | 145600 | 6248247450 | 23700 | 23650 | 23700 | 23650 | 62 |
| 256 | 20230810 | 145500 | 6246778150 | 23700 | 23700 | 23700 | 23700 | 177 |
| 257 | 20230810 | 145400 | 6242583250 | 23700 | 23800 | 23800 | 23700 | 670 |
| 258 | 20230810 | 145300 | 6226685950 | 23800 | 23750 | 23800 | 23750 | 68 |
| 259 | 20230810 | 145200 | 6225068750 | 23700 | 23700 | 23700 | 23650 | 773 |
| 260 | 20230810 | 145100 | 6206748800 | 23700 | 23700 | 23700 | 23700 | 69 |
| 261 | 20230810 | 145000 | 6205113500 | 23700 | 23650 | 23700 | 23650 | 487 |
| 262 | 20230810 | 144900 | 6193594350 | 23650 | 23750 | 23750 | 23550 | 2702 |
| 263 | 20230810 | 144800 | 6129836250 | 23700 | 23700 | 23800 | 23700 | 464 |
| 264 | 20230810 | 144700 | 6118823650 | 23750 | 23800 | 23800 | 23750 | 142 |
| 265 | 20230810 | 144600 | 6115450350 | 23800 | 23800 | 23800 | 23750 | 49 |
| 266 | 20230810 | 144500 | 6114284300 | 23800 | 23750 | 23800 | 23750 | 210 |
| 267 | 20230810 | 144400 | 6109294950 | 23750 | 23800 | 23800 | 23750 | 226 |
| 268 | 20230810 | 144300 | 6103924150 | 23800 | 23800 | 23800 | 23800 | 55 |
| 269 | 20230810 | 144200 | 6102615150 | 23800 | 23850 | 23850 | 23800 | 256 |
| 270 | 20230810 | 144100 | 6096521900 | 23850 | 23900 | 23900 | 23850 | 98 |
| 271 | 20230810 | 144000 | 6094184100 | 23900 | 23900 | 23900 | 23800 | 93 |
| 272 | 20230810 | 143900 | 6091964850 | 23900 | 23900 | 23900 | 23850 | 1120 |
| 273 | 20230810 | 143800 | 6065249600 | 23900 | 23900 | 23900 | 23900 | 101 |
| 274 | 20230810 | 143700 | 6062835700 | 23900 | 23900 | 23900 | 23900 | 734 |
| 275 | 20230810 | 143600 | 6045293100 | 23850 | 23850 | 23850 | 23800 | 301 |
| 276 | 20230810 | 143500 | 6038114400 | 23800 | 23850 | 23850 | 23800 | 57 |
| 277 | 20230810 | 143400 | 6036755850 | 23850 | 23850 | 23850 | 23750 | 307 |
| 278 | 20230810 | 143300 | 6029448800 | 23850 | 23800 | 23850 | 23800 | 192 |
| 279 | 20230810 | 143200 | 6024873900 | 23800 | 23850 | 23850 | 23800 | 397 |
| 280 | 20230810 | 143100 | 6015423850 | 23850 | 23850 | 23850 | 23850 | 634 |
| 281 | 20230810 | 143000 | 6000302950 | 23850 | 23800 | 23850 | 23800 | 285 |
| 282 | 20230810 | 142900 | 5993506750 | 23850 | 23900 | 23900 | 23800 | 484 |
| 283 | 20230810 | 142800 | 5981983450 | 23850 | 23850 | 23900 | 23850 | 112 |
| 284 | 20230810 | 142700 | 5979311700 | 23900 | 23850 | 23900 | 23800 | 708 |
| 285 | 20230810 | 142600 | 5962438850 | 23850 | 23850 | 23850 | 23800 | 252 |
| 286 | 20230810 | 142500 | 5956430800 | 23850 | 23850 | 23900 | 23800 | 1098 |
| 287 | 20230810 | 142400 | 5930244050 | 23850 | 23800 | 23850 | 23800 | 381 |
| 288 | 20230810 | 142300 | 5921172550 | 23800 | 23800 | 23850 | 23800 | 418 |
| 289 | 20230810 | 142200 | 5911223950 | 23800 | 23850 | 23850 | 23750 | 102 |
| 290 | 20230810 | 142100 | 5908795600 | 23850 | 23800 | 23850 | 23800 | 2846 |
| 291 | 20230810 | 142000 | 5841056850 | 23800 | 23800 | 23800 | 23800 | 40 |
| 292 | 20230810 | 141900 | 5840104850 | 23800 | 23800 | 23800 | 23750 | 217 |
| 293 | 20230810 | 141800 | 5834946700 | 23750 | 23750 | 23750 | 23750 | 428 |
| 294 | 20230810 | 141700 | 5824781700 | 23750 | 23750 | 23750 | 23750 | 854 |
| 295 | 20230810 | 141600 | 5804499200 | 23750 | 23750 | 23750 | 23700 | 187 |
| 296 | 20230810 | 141500 | 5800064500 | 23750 | 23700 | 23750 | 23650 | 426 |
| 297 | 20230810 | 141400 | 5789967950 | 23700 | 23700 | 23700 | 23700 | 68 |
| 298 | 20230810 | 141300 | 5788356350 | 23650 | 23700 | 23700 | 23650 | 156 |
| 299 | 20230810 | 141200 | 5784664150 | 23700 | 23650 | 23700 | 23650 | 77 |
| 300 | 20230810 | 141100 | 5782839800 | 23650 | 23600 | 23650 | 23600 | 2317 |
| 301 | 20230810 | 141000 | 5728146650 | 23600 | 23700 | 23700 | 23600 | 1068 |
| 302 | 20230810 | 140900 | 5702925250 | 23700 | 23700 | 23700 | 23650 | 73 |
| 303 | 20230810 | 140800 | 5701195300 | 23700 | 23700 | 23700 | 23650 | 49 |
| 304 | 20230810 | 140700 | 5700034050 | 23700 | 23700 | 23700 | 23700 | 80 |
| 305 | 20230810 | 140600 | 5698138050 | 23700 | 23700 | 23700 | 23600 | 230 |
| 306 | 20230810 | 140500 | 5692697550 | 23700 | 23700 | 23700 | 23650 | 152 |
| 307 | 20230810 | 140400 | 5689095200 | 23750 | 23700 | 23750 | 23700 | 742 |
| 308 | 20230810 | 140300 | 5671495850 | 23700 | 23700 | 23700 | 23700 | 47 |
| 309 | 20230810 | 140200 | 5670381950 | 23650 | 23700 | 23700 | 23650 | 322 |
| 310 | 20230810 | 140100 | 5662763550 | 23700 | 23700 | 23700 | 23700 | 43 |
| 311 | 20230810 | 140000 | 5661744450 | 23700 | 23700 | 23700 | 23650 | 221 |
| 312 | 20230810 | 135900 | 5656507000 | 23700 | 23700 | 23700 | 23650 | 161 |
| 313 | 20230810 | 135800 | 5652691450 | 23650 | 23650 | 23700 | 23600 | 797 |
| 314 | 20230810 | 135700 | 5633855900 | 23650 | 23650 | 23650 | 23650 | 67 |
| 315 | 20230810 | 135600 | 5632271350 | 23700 | 23650 | 23700 | 23600 | 229 |
| 316 | 20230810 | 135500 | 5626854850 | 23650 | 23650 | 23650 | 23650 | 79 |
| 317 | 20230810 | 135400 | 5624986500 | 23650 | 23650 | 23650 | 23650 | 80 |
| 318 | 20230810 | 135300 | 5623094500 | 23600 | 23650 | 23650 | 23600 | 146 |
| 319 | 20230810 | 135200 | 5619646600 | 23600 | 23650 | 23650 | 23550 | 330 |
| 320 | 20230810 | 135100 | 5611866850 | 23650 | 23700 | 23700 | 23550 | 1200 |
| 321 | 20230810 | 135000 | 5583570100 | 23650 | 23750 | 23750 | 23650 | 1145 |
| 322 | 20230810 | 134900 | 5556437900 | 23800 | 23800 | 23800 | 23750 | 79 |
| 323 | 20230810 | 134800 | 5554557850 | 23800 | 23800 | 23800 | 23800 | 55 |
| 324 | 20230810 | 134700 | 5553248850 | 23800 | 23800 | 23850 | 23800 | 669 |
| 325 | 20230810 | 134600 | 5537326050 | 23850 | 23800 | 23850 | 23800 | 76 |
| 326 | 20230810 | 134500 | 5535515200 | 23850 | 23850 | 23850 | 23800 | 252 |
| 327 | 20230810 | 134400 | 5529507550 | 23850 | 23850 | 23850 | 23850 | 412 |
| 328 | 20230810 | 134300 | 5519681350 | 23800 | 23850 | 23850 | 23800 | 240 |
| 329 | 20230810 | 134200 | 5513967500 | 23800 | 23800 | 23800 | 23750 | 885 |
| 330 | 20230810 | 134100 | 5492904600 | 23750 | 23750 | 23800 | 23750 | 963 |
| 331 | 20230810 | 134000 | 5470022250 | 23750 | 23700 | 23750 | 23700 | 460 |
| 332 | 20230810 | 133900 | 5459117350 | 23700 | 23700 | 23700 | 23650 | 79 |
| 333 | 20230810 | 133800 | 5457245200 | 23700 | 23700 | 23700 | 23700 | 40 |
| 334 | 20230810 | 133700 | 5456297200 | 23700 | 23600 | 23700 | 23600 | 1122 |
| 335 | 20230810 | 133600 | 5429806400 | 23600 | 23550 | 23600 | 23550 | 104 |
| 336 | 20230810 | 133500 | 5427352150 | 23550 | 23550 | 23550 | 23550 | 317 |
| 337 | 20230810 | 133400 | 5419886800 | 23500 | 23550 | 23550 | 23500 | 1651 |
| 338 | 20230810 | 133300 | 5381046200 | 23550 | 23550 | 23550 | 23550 | 66 |
| 339 | 20230810 | 133200 | 5379491900 | 23550 | 23650 | 23650 | 23550 | 672 |
| 340 | 20230810 | 133100 | 5363630850 | 23650 | 23650 | 23650 | 23650 | 787 |
| 341 | 20230810 | 133000 | 5345018300 | 23650 | 23650 | 23650 | 23650 | 60 |
| 342 | 20230810 | 132900 | 5343599300 | 23600 | 23600 | 23600 | 23600 | 7 |
| 343 | 20230810 | 132800 | 5343434100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 344 | 20230810 | 132700 | 5343434100 | 23600 | 23600 | 23650 | 23600 | 104 |
| 345 | 20230810 | 132600 | 5340979650 | 23600 | 23600 | 23600 | 23600 | 3 |
| 346 | 20230810 | 132500 | 5340908850 | 23600 | 23650 | 23700 | 23600 | 1464 |
| 347 | 20230810 | 132400 | 5306281000 | 23600 | 23600 | 23600 | 23600 | 679 |
| 348 | 20230810 | 132300 | 5290256600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 349 | 20230810 | 132200 | 5290256600 | 23550 | 23500 | 23550 | 23500 | 850 |
| 350 | 20230810 | 132100 | 5270240850 | 23500 | 23550 | 23550 | 23500 | 11 |
| 351 | 20230810 | 132000 | 5269982300 | 23500 | 23500 | 23500 | 23500 | 50 |
| 352 | 20230810 | 131900 | 5268807300 | 23500 | 23500 | 23500 | 23500 | 7 |
| 353 | 20230810 | 131800 | 5268642800 | 23500 | 23500 | 23500 | 23500 | 6 |
| 354 | 20230810 | 131700 | 5268501800 | 23500 | 23550 | 23550 | 23500 | 50 |
| 355 | 20230810 | 131600 | 5267326300 | 23550 | 23550 | 23550 | 23550 | 208 |
| 356 | 20230810 | 131500 | 5262427900 | 23550 | 23550 | 23550 | 23550 | 578 |
| 357 | 20230810 | 131400 | 5248816000 | 23500 | 23500 | 23500 | 23500 | 1281 |
| 358 | 20230810 | 131300 | 5218712500 | 23450 | 23450 | 23450 | 23450 | 477 |
| 359 | 20230810 | 131200 | 5207526850 | 23400 | 23400 | 23400 | 23400 | 22 |
| 360 | 20230810 | 131100 | 5207012050 | 23400 | 23450 | 23500 | 23400 | 464 |
| 361 | 20230810 | 131000 | 5196132800 | 23500 | 23500 | 23500 | 23500 | 3 |
| 362 | 20230810 | 130900 | 5196062300 | 23450 | 23450 | 23450 | 23450 | 227 |
| 363 | 20230810 | 130800 | 5190739150 | 23450 | 23450 | 23450 | 23450 | 136 |
| 364 | 20230810 | 130700 | 5187549950 | 23450 | 23450 | 23450 | 23450 | 161 |
| 365 | 20230810 | 130600 | 5183774500 | 23450 | 23500 | 23500 | 23450 | 1179 |
| 366 | 20230810 | 130500 | 5156093100 | 23500 | 23500 | 23500 | 23450 | 34 |
| 367 | 20230810 | 130400 | 5155295600 | 23450 | 23500 | 23500 | 23450 | 626 |
| 368 | 20230810 | 130300 | 5140609650 | 23500 | 23450 | 23500 | 23450 | 4 |
| 369 | 20230810 | 130200 | 5140515800 | 23500 | 23500 | 23500 | 23450 | 26 |
| 370 | 20230810 | 130100 | 5139905800 | 23500 | 23500 | 23500 | 23500 | 6 |
| 371 | 20230810 | 130000 | 5139764800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 372 | 20230810 | 125900 | 5139741300 | 23450 | 23500 | 23500 | 23450 | 7 |
| 373 | 20230810 | 125800 | 5139576950 | 23500 | 23450 | 23500 | 23450 | 112 |
| 374 | 20230810 | 125700 | 5136949950 | 23450 | 23500 | 23500 | 23450 | 503 |
| 375 | 20230810 | 125600 | 5125151200 | 23450 | 23450 | 23450 | 23450 | 424 |
| 376 | 20230810 | 125500 | 5115208400 | 23500 | 23550 | 23550 | 23500 | 465 |
| 377 | 20230810 | 125400 | 5104276900 | 23500 | 23500 | 23550 | 23500 | 209 |
| 378 | 20230810 | 125300 | 5099365150 | 23500 | 23500 | 23500 | 23500 | 3 |
| 379 | 20230810 | 125200 | 5099294650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 380 | 20230810 | 125100 | 5099294650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 381 | 20230810 | 125000 | 5099294650 | 23500 | 23500 | 23500 | 23500 | 584 |
| 382 | 20230810 | 124900 | 5085570650 | 23500 | 23500 | 23500 | 23450 | 261 |
| 383 | 20230810 | 124800 | 5079437300 | 23500 | 23500 | 23500 | 23500 | 74 |
| 384 | 20230810 | 124700 | 5077698300 | 23500 | 23500 | 23500 | 23500 | 215 |
| 385 | 20230810 | 124600 | 5072645800 | 23500 | 23500 | 23500 | 23450 | 2202 |
| 386 | 20230810 | 124500 | 5020899800 | 23500 | 23550 | 23550 | 23500 | 51 |
| 387 | 20230810 | 124400 | 5019701250 | 23550 | 23550 | 23550 | 23550 | 13 |
| 388 | 20230810 | 124300 | 5019395100 | 23550 | 23500 | 23550 | 23500 | 3 |
| 389 | 20230810 | 124200 | 5019324550 | 23550 | 23550 | 23550 | 23500 | 34 |
| 390 | 20230810 | 124100 | 5018523900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 391 | 20230810 | 124000 | 5018500350 | 23500 | 23550 | 23550 | 23500 | 477 |
| 392 | 20230810 | 123900 | 5007274000 | 23550 | 23550 | 23550 | 23550 | 3 |
| 393 | 20230810 | 123800 | 5007203350 | 23550 | 23550 | 23550 | 23550 | 138 |
| 394 | 20230810 | 123700 | 5003953450 | 23550 | 23550 | 23550 | 23550 | 28 |
| 395 | 20230810 | 123600 | 5003294050 | 23550 | 23550 | 23550 | 23550 | 4 |
| 396 | 20230810 | 123500 | 5003199850 | 23600 | 23600 | 23600 | 23600 | 1 |
| 397 | 20230810 | 123400 | 5003176250 | 23600 | 23550 | 23600 | 23550 | 474 |
| 398 | 20230810 | 123300 | 4992011350 | 23550 | 23550 | 23550 | 23550 | 105 |
| 399 | 20230810 | 123200 | 4989538600 | 23550 | 23600 | 23600 | 23550 | 228 |
| 400 | 20230810 | 123100 | 4984158000 | 23600 | 23550 | 23600 | 23550 | 26 |
| 401 | 20230810 | 123000 | 4983545650 | 23600 | 23600 | 23600 | 23600 | 10 |
| 402 | 20230810 | 122900 | 4983309650 | 23550 | 23550 | 23550 | 23550 | 10 |
| 403 | 20230810 | 122800 | 4983074150 | 23550 | 23550 | 23600 | 23550 | 215 |
| 404 | 20230810 | 122700 | 4978010850 | 23600 | 23600 | 23600 | 23600 | 20 |
| 405 | 20230810 | 122600 | 4977538850 | 23600 | 23600 | 23600 | 23550 | 98 |
| 406 | 20230810 | 122500 | 4975229450 | 23600 | 23600 | 23600 | 23600 | 5 |
| 407 | 20230810 | 122400 | 4975111450 | 23600 | 23600 | 23600 | 23600 | 50 |
| 408 | 20230810 | 122300 | 4973931450 | 23600 | 23550 | 23600 | 23550 | 148 |
| 409 | 20230810 | 122200 | 4970445800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 410 | 20230810 | 122100 | 4970422200 | 23600 | 23600 | 23600 | 23600 | 68 |
| 411 | 20230810 | 122000 | 4968817400 | 23600 | 23550 | 23600 | 23550 | 802 |
| 412 | 20230810 | 121900 | 4949930200 | 23550 | 23600 | 23600 | 23550 | 47 |
| 413 | 20230810 | 121800 | 4948823250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 414 | 20230810 | 121700 | 4948823250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 415 | 20230810 | 121600 | 4948823250 | 23550 | 23600 | 23600 | 23550 | 9 |
| 416 | 20230810 | 121500 | 4948611000 | 23600 | 23600 | 23600 | 23600 | 5 |
| 417 | 20230810 | 121400 | 4948493000 | 23600 | 23550 | 23600 | 23550 | 11 |
| 418 | 20230810 | 121300 | 4948233900 | 23600 | 23550 | 23600 | 23550 | 19 |
| 419 | 20230810 | 121200 | 4947786200 | 23550 | 23550 | 23550 | 23550 | 100 |
| 420 | 20230810 | 121100 | 4945431200 | 23550 | 23550 | 23550 | 23550 | 97 |
| 421 | 20230810 | 121000 | 4943146850 | 23550 | 23550 | 23550 | 23550 | 9 |
| 422 | 20230810 | 120900 | 4942934900 | 23550 | 23500 | 23550 | 23450 | 1022 |
| 423 | 20230810 | 120800 | 4918917900 | 23500 | 23550 | 23550 | 23500 | 229 |
| 424 | 20230810 | 120700 | 4913535450 | 23550 | 23550 | 23550 | 23550 | 40 |
| 425 | 20230810 | 120600 | 4912593450 | 23550 | 23550 | 23550 | 23550 | 509 |
| 426 | 20230810 | 120500 | 4900606500 | 23550 | 23550 | 23550 | 23500 | 512 |
| 427 | 20230810 | 120400 | 4888568850 | 23600 | 23600 | 23600 | 23600 | 20 |
| 428 | 20230810 | 120300 | 4888096850 | 23600 | 23600 | 23600 | 23550 | 81 |
| 429 | 20230810 | 120200 | 4886186200 | 23600 | 23600 | 23600 | 23600 | 272 |
| 430 | 20230810 | 120100 | 4879767000 | 23600 | 23600 | 23600 | 23600 | 2 |
| 431 | 20230810 | 120000 | 4879719800 | 23550 | 23550 | 23550 | 23550 | 15 |
| 432 | 20230810 | 115900 | 4879366550 | 23550 | 23600 | 23600 | 23550 | 101 |
| 433 | 20230810 | 115800 | 4876987950 | 23600 | 23550 | 23600 | 23550 | 122 |
| 434 | 20230810 | 115700 | 4874113850 | 23550 | 23600 | 23600 | 23550 | 1919 |
| 435 | 20230810 | 115600 | 4828894800 | 23550 | 23600 | 23600 | 23550 | 305 |
| 436 | 20230810 | 115500 | 4821705250 | 23600 | 23650 | 23700 | 23600 | 1322 |
| 437 | 20230810 | 115400 | 4790467800 | 23700 | 23650 | 23700 | 23650 | 440 |
| 438 | 20230810 | 115300 | 4780053400 | 23650 | 23650 | 23650 | 23650 | 3 |
| 439 | 20230810 | 115200 | 4779982450 | 23700 | 23700 | 23700 | 23700 | 2 |
| 440 | 20230810 | 115100 | 4779935050 | 23650 | 23650 | 23650 | 23650 | 6 |
| 441 | 20230810 | 115000 | 4779793150 | 23650 | 23650 | 23650 | 23600 | 627 |
| 442 | 20230810 | 114900 | 4764992550 | 23650 | 23650 | 23700 | 23650 | 38 |
| 443 | 20230810 | 114800 | 4764093550 | 23650 | 23650 | 23650 | 23650 | 5 |
| 444 | 20230810 | 114700 | 4763975300 | 23650 | 23650 | 23650 | 23650 | 29 |
| 445 | 20230810 | 114600 | 4763289450 | 23600 | 23650 | 23650 | 23600 | 411 |
| 446 | 20230810 | 114500 | 4753584350 | 23700 | 23750 | 23750 | 23700 | 365 |
| 447 | 20230810 | 114400 | 4744933750 | 23750 | 23750 | 23750 | 23750 | 267 |
| 448 | 20230810 | 114300 | 4738592500 | 23750 | 23700 | 23750 | 23700 | 73 |
| 449 | 20230810 | 114200 | 4736860850 | 23750 | 23700 | 23750 | 23700 | 104 |
| 450 | 20230810 | 114100 | 4734390900 | 23750 | 23750 | 23750 | 23750 | 33 |
| 451 | 20230810 | 114000 | 4733607150 | 23750 | 23750 | 23750 | 23750 | 341 |
| 452 | 20230810 | 113900 | 4725508400 | 23750 | 23800 | 23800 | 23750 | 339 |
| 453 | 20230810 | 113800 | 4717440350 | 23800 | 23850 | 23850 | 23800 | 568 |
| 454 | 20230810 | 113700 | 4703921200 | 23800 | 23850 | 23850 | 23800 | 62 |
| 455 | 20230810 | 113600 | 4702444650 | 23850 | 23800 | 23850 | 23800 | 459 |
| 456 | 20230810 | 113500 | 4691516600 | 23750 | 23750 | 23750 | 23750 | 30 |
| 457 | 20230810 | 113400 | 4690804100 | 23750 | 23800 | 23800 | 23750 | 694 |
| 458 | 20230810 | 113300 | 4674287000 | 23850 | 23800 | 23850 | 23750 | 447 |
| 459 | 20230810 | 113200 | 4663649450 | 23800 | 23750 | 23800 | 23750 | 626 |
| 460 | 20230810 | 113100 | 4648776900 | 23750 | 23750 | 23750 | 23750 | 130 |
| 461 | 20230810 | 113000 | 4645689400 | 23750 | 23750 | 23750 | 23750 | 23 |
| 462 | 20230810 | 112900 | 4645143150 | 23750 | 23750 | 23750 | 23700 | 136 |
| 463 | 20230810 | 112800 | 4641913900 | 23750 | 23750 | 23750 | 23750 | 12 |
| 464 | 20230810 | 112700 | 4641628900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 465 | 20230810 | 112600 | 4641628900 | 23700 | 23700 | 23700 | 23650 | 191 |
| 466 | 20230810 | 112500 | 4637102950 | 23650 | 23650 | 23700 | 23650 | 224 |
| 467 | 20230810 | 112400 | 4631804850 | 23700 | 23700 | 23700 | 23700 | 204 |
| 468 | 20230810 | 112300 | 4626970050 | 23650 | 23700 | 23700 | 23650 | 652 |
| 469 | 20230810 | 112200 | 4611517800 | 23700 | 23650 | 23700 | 23650 | 816 |
| 470 | 20230810 | 112100 | 4592214950 | 23600 | 23600 | 23600 | 23600 | 71 |
| 471 | 20230810 | 112000 | 4590539350 | 23600 | 23600 | 23600 | 23600 | 189 |
| 472 | 20230810 | 111900 | 4586078950 | 23600 | 23600 | 23600 | 23550 | 24 |
| 473 | 20230810 | 111800 | 4585513550 | 23600 | 23600 | 23600 | 23600 | 205 |
| 474 | 20230810 | 111700 | 4580675550 | 23600 | 23650 | 23650 | 23600 | 309 |
| 475 | 20230810 | 111600 | 4573380650 | 23650 | 23650 | 23650 | 23600 | 20 |
| 476 | 20230810 | 111500 | 4572907800 | 23650 | 23600 | 23650 | 23600 | 1150 |
| 477 | 20230810 | 111400 | 4545730650 | 23600 | 23550 | 23600 | 23550 | 698 |
| 478 | 20230810 | 111300 | 4529280400 | 23500 | 23500 | 23500 | 23500 | 3 |
| 479 | 20230810 | 111200 | 4529209900 | 23500 | 23500 | 23500 | 23500 | 850 |
| 480 | 20230810 | 111100 | 4509234900 | 23500 | 23450 | 23500 | 23450 | 201 |
| 481 | 20230810 | 111000 | 4504521400 | 23500 | 23500 | 23500 | 23500 | 12 |
| 482 | 20230810 | 110900 | 4504239400 | 23450 | 23500 | 23500 | 23450 | 687 |
| 483 | 20230810 | 110800 | 4488095550 | 23450 | 23450 | 23450 | 23450 | 50 |
| 484 | 20230810 | 110700 | 4486923050 | 23450 | 23450 | 23450 | 23450 | 574 |
| 485 | 20230810 | 110600 | 4473462750 | 23400 | 23450 | 23450 | 23400 | 124 |
| 486 | 20230810 | 110500 | 4470555050 | 23400 | 23400 | 23400 | 23400 | 6332 |
| 487 | 20230810 | 110400 | 4322386250 | 23350 | 23300 | 23350 | 23300 | 357 |
| 488 | 20230810 | 110300 | 4314054300 | 23350 | 23400 | 23400 | 23300 | 1025 |
| 489 | 20230810 | 110200 | 4290139850 | 23350 | 23350 | 23350 | 23350 | 5 |
| 490 | 20230810 | 110100 | 4290023100 | 23400 | 23400 | 23400 | 23350 | 128 |
| 491 | 20230810 | 110000 | 4287033650 | 23400 | 23400 | 23400 | 23350 | 44 |
| 492 | 20230810 | 105900 | 4286004800 | 23350 | 23400 | 23400 | 23350 | 904 |
| 493 | 20230810 | 105800 | 4264851350 | 23400 | 23400 | 23400 | 23400 | 11 |
| 494 | 20230810 | 105700 | 4264593950 | 23400 | 23400 | 23400 | 23350 | 745 |
| 495 | 20230810 | 105600 | 4247162450 | 23350 | 23350 | 23350 | 23300 | 900 |
| 496 | 20230810 | 105500 | 4226147650 | 23350 | 23300 | 23350 | 23300 | 81 |
| 497 | 20230810 | 105400 | 4224257400 | 23300 | 23350 | 23350 | 23300 | 565 |
| 498 | 20230810 | 105300 | 4211084650 | 23350 | 23400 | 23400 | 23350 | 1013 |
| 499 | 20230810 | 105200 | 4187430750 | 23400 | 23400 | 23400 | 23350 | 1131 |
| 500 | 20230810 | 105100 | 4160965850 | 23400 | 23400 | 23400 | 23400 | 409 |
| 501 | 20230810 | 105000 | 4151395250 | 23400 | 23350 | 23400 | 23350 | 44 |
| 502 | 20230810 | 104900 | 4150365800 | 23400 | 23350 | 23400 | 23350 | 175 |
| 503 | 20230810 | 104800 | 4146279400 | 23350 | 23350 | 23350 | 23300 | 99 |
| 504 | 20230810 | 104700 | 4143971550 | 23350 | 23350 | 23350 | 23350 | 40 |
| 505 | 20230810 | 104600 | 4143037550 | 23350 | 23300 | 23350 | 23300 | 54 |
| 506 | 20230810 | 104500 | 4141778300 | 23300 | 23350 | 23350 | 23300 | 197 |
| 507 | 20230810 | 104400 | 4137185600 | 23350 | 23300 | 23350 | 23300 | 824 |
| 508 | 20230810 | 104300 | 4117984900 | 23300 | 23300 | 23350 | 23300 | 3186 |
| 509 | 20230810 | 104200 | 4043748550 | 23300 | 23350 | 23350 | 23300 | 48 |
| 510 | 20230810 | 104100 | 4042627950 | 23350 | 23350 | 23350 | 23300 | 175 |
| 511 | 20230810 | 104000 | 4038541750 | 23350 | 23400 | 23450 | 23350 | 1226 |
| 512 | 20230810 | 103900 | 4009893550 | 23350 | 23400 | 23450 | 23350 | 216 |
| 513 | 20230810 | 103800 | 4004839000 | 23450 | 23450 | 23450 | 23400 | 713 |
| 514 | 20230810 | 103700 | 3988121450 | 23450 | 23450 | 23450 | 23400 | 104 |
| 515 | 20230810 | 103600 | 3985682750 | 23450 | 23350 | 23500 | 23350 | 1546 |
| 516 | 20230810 | 103500 | 3949453150 | 23350 | 23300 | 23350 | 23300 | 1467 |
| 517 | 20230810 | 103400 | 3915218700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 518 | 20230810 | 103300 | 3915195350 | 23350 | 23350 | 23350 | 23300 | 119 |
| 519 | 20230810 | 103200 | 3912416800 | 23350 | 23300 | 23350 | 23300 | 838 |
| 520 | 20230810 | 103100 | 3892890850 | 23350 | 23350 | 23350 | 23250 | 744 |
| 521 | 20230810 | 103000 | 3875557750 | 23350 | 23300 | 23350 | 23300 | 45 |
| 522 | 20230810 | 102900 | 3874509200 | 23300 | 23300 | 23350 | 23300 | 797 |
| 523 | 20230810 | 102800 | 3855917650 | 23300 | 23350 | 23350 | 23300 | 1468 |
| 524 | 20230810 | 102700 | 3821713200 | 23400 | 23400 | 23400 | 23400 | 41 |
| 525 | 20230810 | 102600 | 3820753800 | 23400 | 23350 | 23400 | 23350 | 116 |
| 526 | 20230810 | 102500 | 3818039700 | 23400 | 23400 | 23400 | 23300 | 229 |
| 527 | 20230810 | 102400 | 3812681750 | 23350 | 23350 | 23400 | 23350 | 634 |
| 528 | 20230810 | 102300 | 3797874000 | 23350 | 23250 | 23350 | 23250 | 1363 |
| 529 | 20230810 | 102200 | 3766115600 | 23250 | 23300 | 23300 | 23250 | 1442 |
| 530 | 20230810 | 102100 | 3732521950 | 23300 | 23300 | 23300 | 23300 | 150 |
| 531 | 20230810 | 102000 | 3729026950 | 23300 | 23300 | 23350 | 23300 | 368 |
| 532 | 20230810 | 101900 | 3720451750 | 23300 | 23300 | 23350 | 23300 | 142 |
| 533 | 20230810 | 101800 | 3717141000 | 23300 | 23300 | 23300 | 23300 | 88 |
| 534 | 20230810 | 101700 | 3715090600 | 23300 | 23300 | 23350 | 23250 | 1066 |
| 535 | 20230810 | 101600 | 3690252950 | 23350 | 23400 | 23400 | 23350 | 668 |
| 536 | 20230810 | 101500 | 3674642400 | 23300 | 23400 | 23400 | 23300 | 352 |
| 537 | 20230810 | 101400 | 3666433950 | 23400 | 23350 | 23400 | 23300 | 260 |
| 538 | 20230810 | 101300 | 3660365000 | 23300 | 23300 | 23300 | 23300 | 3 |
| 539 | 20230810 | 101200 | 3660295100 | 23300 | 23300 | 23350 | 23300 | 1073 |
| 540 | 20230810 | 101100 | 3635294100 | 23300 | 23350 | 23350 | 23300 | 763 |
| 541 | 20230810 | 101000 | 3617515200 | 23350 | 23400 | 23400 | 23300 | 526 |
| 542 | 20230810 | 100900 | 3605220650 | 23450 | 23300 | 23450 | 23300 | 2053 |
| 543 | 20230810 | 100800 | 3557323100 | 23250 | 23300 | 23350 | 23200 | 13878 |
| 544 | 20230810 | 100700 | 3234571950 | 23350 | 23300 | 23350 | 23300 | 736 |
| 545 | 20230810 | 100600 | 3217418550 | 23300 | 23350 | 23350 | 23300 | 1948 |
| 546 | 20230810 | 100500 | 3172013700 | 23350 | 23400 | 23450 | 23350 | 2812 |
| 547 | 20230810 | 100400 | 3106289750 | 23400 | 23500 | 23500 | 23400 | 1702 |
| 548 | 20230810 | 100300 | 3066368550 | 23500 | 23450 | 23500 | 23450 | 43 |
| 549 | 20230810 | 100200 | 3065359200 | 23500 | 23550 | 23550 | 23450 | 1291 |
| 550 | 20230810 | 100100 | 3035047300 | 23500 | 23550 | 23550 | 23500 | 2428 |
| 551 | 20230810 | 100000 | 2977901950 | 23600 | 23550 | 23600 | 23550 | 21 |
| 552 | 20230810 | 095900 | 2977406500 | 23600 | 23550 | 23600 | 23550 | 27 |
| 553 | 20230810 | 095800 | 2976770450 | 23550 | 23600 | 23600 | 23550 | 32 |
| 554 | 20230810 | 095700 | 2976015350 | 23600 | 23600 | 23600 | 23600 | 27 |
| 555 | 20230810 | 095600 | 2975378150 | 23550 | 23600 | 23600 | 23550 | 66 |
| 556 | 20230810 | 095500 | 2973823150 | 23600 | 23600 | 23600 | 23550 | 68 |
| 557 | 20230810 | 095400 | 2972221650 | 23600 | 23650 | 23650 | 23600 | 207 |
| 558 | 20230810 | 095300 | 2967336150 | 23600 | 23650 | 23650 | 23600 | 204 |
| 559 | 20230810 | 095200 | 2962519450 | 23650 | 23650 | 23700 | 23650 | 141 |
| 560 | 20230810 | 095100 | 2959183800 | 23650 | 23650 | 23650 | 23550 | 790 |
| 561 | 20230810 | 095000 | 2940512700 | 23700 | 23650 | 23700 | 23650 | 82 |
| 562 | 20230810 | 094900 | 2938570900 | 23650 | 23600 | 23650 | 23600 | 833 |
| 563 | 20230810 | 094800 | 2918877750 | 23600 | 23600 | 23650 | 23550 | 490 |
| 564 | 20230810 | 094700 | 2907306200 | 23550 | 23600 | 23600 | 23550 | 1747 |
| 565 | 20230810 | 094600 | 2866123550 | 23650 | 23600 | 23650 | 23600 | 30 |
| 566 | 20230810 | 094500 | 2865415500 | 23650 | 23600 | 23650 | 23600 | 1156 |
| 567 | 20230810 | 094400 | 2838133350 | 23650 | 23650 | 23650 | 23600 | 468 |
| 568 | 20230810 | 094300 | 2827065250 | 23650 | 23650 | 23650 | 23600 | 283 |
| 569 | 20230810 | 094200 | 2820383000 | 23650 | 23650 | 23650 | 23600 | 232 |
| 570 | 20230810 | 094100 | 2814906200 | 23650 | 23650 | 23650 | 23650 | 34 |
| 571 | 20230810 | 094000 | 2814102100 | 23650 | 23600 | 23650 | 23600 | 192 |
| 572 | 20230810 | 093900 | 2809570500 | 23600 | 23600 | 23650 | 23600 | 296 |
| 573 | 20230810 | 093800 | 2802584200 | 23650 | 23700 | 23700 | 23600 | 1757 |
| 574 | 20230810 | 093700 | 2761088250 | 23700 | 23650 | 23700 | 23650 | 24 |
| 575 | 20230810 | 093600 | 2760519800 | 23650 | 23650 | 23650 | 23650 | 133 |
| 576 | 20230810 | 093500 | 2757374350 | 23700 | 23650 | 23700 | 23600 | 486 |
| 577 | 20230810 | 093400 | 2745872050 | 23600 | 23650 | 23650 | 23600 | 496 |
| 578 | 20230810 | 093300 | 2734159200 | 23650 | 23700 | 23700 | 23650 | 1933 |
| 579 | 20230810 | 093200 | 2688417700 | 23750 | 23650 | 23750 | 23650 | 699 |
| 580 | 20230810 | 093100 | 2671843000 | 23750 | 23750 | 23750 | 23700 | 129 |
| 581 | 20230810 | 093000 | 2668785050 | 23700 | 23650 | 23750 | 23650 | 413 |
| 582 | 20230810 | 092900 | 2659007800 | 23650 | 23650 | 23650 | 23600 | 838 |
| 583 | 20230810 | 092800 | 2639225600 | 23650 | 23650 | 23700 | 23650 | 842 |
| 584 | 20230810 | 092700 | 2619286750 | 23700 | 23650 | 23700 | 23550 | 3744 |
| 585 | 20230810 | 092600 | 2530754150 | 23650 | 23600 | 23650 | 23550 | 1512 |
| 586 | 20230810 | 092500 | 2495034800 | 23600 | 23550 | 23600 | 23550 | 177 |
| 587 | 20230810 | 092400 | 2490863000 | 23600 | 23550 | 23600 | 23550 | 465 |
| 588 | 20230810 | 092300 | 2479894050 | 23600 | 23600 | 23650 | 23550 | 631 |
| 589 | 20230810 | 092200 | 2465000950 | 23650 | 23600 | 23650 | 23600 | 506 |
| 590 | 20230810 | 092100 | 2453056400 | 23650 | 23600 | 23650 | 23600 | 348 |
| 591 | 20230810 | 092000 | 2444832100 | 23600 | 23600 | 23650 | 23550 | 3849 |
| 592 | 20230810 | 091900 | 2353991550 | 23600 | 23650 | 23750 | 23500 | 4263 |
| 593 | 20230810 | 091800 | 2253402400 | 23650 | 23650 | 23700 | 23650 | 1702 |
| 594 | 20230810 | 091700 | 2213149300 | 23650 | 23550 | 23650 | 23550 | 394 |
| 595 | 20230810 | 091600 | 2203851050 | 23600 | 23550 | 23650 | 23500 | 2264 |
| 596 | 20230810 | 091500 | 2150486400 | 23550 | 23600 | 23650 | 23500 | 2660 |
| 597 | 20230810 | 091400 | 2087776950 | 23600 | 23500 | 23600 | 23500 | 606 |
| 598 | 20230810 | 091300 | 2073490150 | 23500 | 23500 | 23650 | 23400 | 2692 |
| 599 | 20230810 | 091200 | 2010177400 | 23500 | 23500 | 23550 | 23450 | 2232 |
| 600 | 20230810 | 091100 | 1957704700 | 23500 | 23450 | 23500 | 23400 | 1192 |
| 601 | 20230810 | 091000 | 1929719500 | 23450 | 23550 | 23550 | 23400 | 1394 |
| 602 | 20230810 | 090900 | 1897086300 | 23500 | 23600 | 23650 | 23500 | 4479 |
| 603 | 20230810 | 090800 | 1791592250 | 23600 | 23350 | 23600 | 23250 | 6452 |
| 604 | 20230810 | 090700 | 1640626550 | 23400 | 23150 | 23450 | 23050 | 10069 |
| 605 | 20230810 | 090600 | 1406839700 | 23100 | 23350 | 23350 | 23050 | 17138 |
| 606 | 20230810 | 090500 | 1009302600 | 23350 | 23500 | 23500 | 23350 | 10262 |
| 607 | 20230810 | 090400 | 769068500 | 23500 | 23550 | 23650 | 23450 | 6837 |
| 608 | 20230810 | 090300 | 608580000 | 23550 | 23650 | 23700 | 23400 | 11659 |
| 609 | 20230810 | 090200 | 334224100 | 23650 | 23750 | 23800 | 23650 | 8136 |
| 610 | 20230810 | 090100 | 141356200 | 23750 | 23950 | 23950 | 23700 | 2627 |
| 611 | 20230810 | 090000 | 78733550 | 24000 | 24050 | 24150 | 24000 | 3276 |