34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 3 | 20230807 | 192600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20230807 | 192500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20230807 | 192400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20230807 | 192300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20230807 | 192200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20230807 | 192100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20230807 | 192000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20230807 | 191900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20230807 | 191800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20230807 | 191700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20230807 | 191600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20230807 | 191500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20230807 | 191400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20230807 | 191300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20230807 | 191200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20230807 | 191100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20230807 | 191000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20230807 | 190900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20230807 | 190800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20230807 | 190700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20230807 | 190600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20230807 | 190500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20230807 | 190400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20230807 | 190300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20230807 | 190200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20230807 | 190100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20230807 | 190000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20230807 | 185900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20230807 | 185800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20230807 | 185700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 33 | 20230807 | 185600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20230807 | 185500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20230807 | 185400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20230807 | 185300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20230807 | 185200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20230807 | 185100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20230807 | 185000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20230807 | 184900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20230807 | 184800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20230807 | 184700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20230807 | 184600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20230807 | 184500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20230807 | 184400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20230807 | 184300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20230807 | 184200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20230807 | 184100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20230807 | 184000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20230807 | 183900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20230807 | 183800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20230807 | 183700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20230807 | 183600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20230807 | 183500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20230807 | 183400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20230807 | 183300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20230807 | 183200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20230807 | 183100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20230807 | 183000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20230807 | 182900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20230807 | 182800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20230807 | 182700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 63 | 20230807 | 182600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20230807 | 182500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20230807 | 182400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20230807 | 182300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20230807 | 182200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20230807 | 182100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20230807 | 182000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20230807 | 181900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20230807 | 181800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20230807 | 181700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20230807 | 181600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20230807 | 181500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20230807 | 181400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20230807 | 181300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20230807 | 181200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20230807 | 181100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20230807 | 181000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20230807 | 180900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20230807 | 180800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20230807 | 180700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20230807 | 180600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20230807 | 180500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20230807 | 180400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20230807 | 180300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20230807 | 180200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20230807 | 180100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20230807 | 180000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20230807 | 175900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20230807 | 175800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20230807 | 175700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 93 | 20230807 | 175600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20230807 | 175500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20230807 | 175400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20230807 | 175300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20230807 | 175200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20230807 | 175100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20230807 | 175000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20230807 | 174900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20230807 | 174800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20230807 | 174700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20230807 | 174600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20230807 | 174500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20230807 | 174400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20230807 | 174300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20230807 | 174200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20230807 | 174100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20230807 | 174000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20230807 | 173900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20230807 | 173800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20230807 | 173700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20230807 | 173600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20230807 | 173500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20230807 | 173400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20230807 | 173300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20230807 | 173200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20230807 | 173100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20230807 | 173000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20230807 | 172900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20230807 | 172800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20230807 | 172700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 123 | 20230807 | 172600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20230807 | 172500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20230807 | 172400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20230807 | 172300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20230807 | 172200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20230807 | 172100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20230807 | 172000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20230807 | 171900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20230807 | 171800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20230807 | 171700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20230807 | 171600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20230807 | 171500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20230807 | 171400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20230807 | 171300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20230807 | 171200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20230807 | 171100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20230807 | 171000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20230807 | 170900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20230807 | 170800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20230807 | 170700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20230807 | 170600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20230807 | 170500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20230807 | 170400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20230807 | 170300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20230807 | 170200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20230807 | 170100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20230807 | 170000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20230807 | 165900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20230807 | 165800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20230807 | 165700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 153 | 20230807 | 165600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20230807 | 165500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20230807 | 165400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20230807 | 165300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20230807 | 165200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20230807 | 165100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20230807 | 165000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20230807 | 164900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20230807 | 164800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20230807 | 164700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20230807 | 164600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20230807 | 164500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20230807 | 164400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20230807 | 164300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20230807 | 164200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20230807 | 164100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20230807 | 164000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20230807 | 163900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20230807 | 163800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20230807 | 163700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20230807 | 163600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20230807 | 163500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20230807 | 163400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20230807 | 163300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20230807 | 163200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20230807 | 163100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20230807 | 163000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20230807 | 162900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20230807 | 162800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20230807 | 162700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 183 | 20230807 | 162600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20230807 | 162500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20230807 | 162400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20230807 | 162300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20230807 | 162200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20230807 | 162100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20230807 | 162000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20230807 | 161900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20230807 | 161800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20230807 | 161700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20230807 | 161600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20230807 | 161500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20230807 | 161400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20230807 | 161300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20230807 | 161200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20230807 | 161100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20230807 | 161000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20230807 | 160900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20230807 | 160800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20230807 | 160700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20230807 | 160600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20230807 | 160500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20230807 | 160400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20230807 | 160300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20230807 | 160200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20230807 | 160100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20230807 | 160000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20230807 | 155900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20230807 | 155800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20230807 | 155700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 213 | 20230807 | 155600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20230807 | 155500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20230807 | 155400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20230807 | 155300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20230807 | 155200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20230807 | 155100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20230807 | 155000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20230807 | 154900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20230807 | 154800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 222 | 20230807 | 154700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20230807 | 154600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20230807 | 154500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20230807 | 154400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20230807 | 154300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20230807 | 154200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20230807 | 154100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20230807 | 154000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20230807 | 153900 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20230807 | 153800 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20230807 | 153700 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 233 | 20230807 | 153600 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 234 | 20230807 | 153500 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 235 | 20230807 | 153400 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 236 | 20230807 | 153300 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 237 | 20230807 | 153200 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 238 | 20230807 | 153100 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 239 | 20230807 | 153000 | 28234981500 | 74000 | 74000 | 74000 | 74000 | 2459 |
| 240 | 20230807 | 152900 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 241 | 20230807 | 152800 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 242 | 20230807 | 152700 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 243 | 20230807 | 152600 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 244 | 20230807 | 152500 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 245 | 20230807 | 152400 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 246 | 20230807 | 152300 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 247 | 20230807 | 152200 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 248 | 20230807 | 152100 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 249 | 20230807 | 152000 | 28053015500 | 73900 | 73900 | 73900 | 73900 | 0 |
| 250 | 20230807 | 151900 | 28053015500 | 73900 | 73800 | 74200 | 73700 | 1480 |
| 251 | 20230807 | 151800 | 27943575300 | 73700 | 73400 | 73800 | 73200 | 593 |
| 252 | 20230807 | 151700 | 27900027400 | 73400 | 73300 | 73500 | 73300 | 428 |
| 253 | 20230807 | 151600 | 27868612600 | 73200 | 73200 | 73200 | 73100 | 316 |
| 254 | 20230807 | 151500 | 27845482400 | 73200 | 73100 | 73200 | 73000 | 401 |
| 255 | 20230807 | 151400 | 27816167000 | 73000 | 73000 | 73100 | 73000 | 378 |
| 256 | 20230807 | 151300 | 27788552200 | 73000 | 73100 | 73200 | 73000 | 1267 |
| 257 | 20230807 | 151200 | 27695934200 | 73200 | 73200 | 73300 | 73100 | 1036 |
| 258 | 20230807 | 151100 | 27620137100 | 73300 | 73400 | 73400 | 73200 | 572 |
| 259 | 20230807 | 151000 | 27578202000 | 73300 | 73400 | 73600 | 73300 | 177 |
| 260 | 20230807 | 150900 | 27565218400 | 73300 | 73700 | 73700 | 73300 | 682 |
| 261 | 20230807 | 150800 | 27515080500 | 73700 | 73700 | 73700 | 73500 | 138 |
| 262 | 20230807 | 150700 | 27504923100 | 73700 | 73400 | 73800 | 73200 | 254 |
| 263 | 20230807 | 150600 | 27486283300 | 73300 | 73500 | 73600 | 73300 | 385 |
| 264 | 20230807 | 150500 | 27458002600 | 73500 | 73500 | 73700 | 73400 | 87 |
| 265 | 20230807 | 150400 | 27451607300 | 73700 | 73300 | 73700 | 73300 | 98 |
| 266 | 20230807 | 150300 | 27444387600 | 73700 | 73500 | 73700 | 73300 | 836 |
| 267 | 20230807 | 150200 | 27382980400 | 73600 | 73700 | 73800 | 73400 | 315 |
| 268 | 20230807 | 150100 | 27359789400 | 73700 | 73400 | 73900 | 73400 | 359 |
| 269 | 20230807 | 150000 | 27333344800 | 73500 | 73500 | 73500 | 73400 | 354 |
| 270 | 20230807 | 145900 | 27307341000 | 73500 | 73500 | 73600 | 73400 | 255 |
| 271 | 20230807 | 145800 | 27288607000 | 73500 | 73500 | 73700 | 73500 | 250 |
| 272 | 20230807 | 145700 | 27270221000 | 73700 | 73700 | 73800 | 73500 | 156 |
| 273 | 20230807 | 145600 | 27258734000 | 73700 | 73800 | 73900 | 73600 | 810 |
| 274 | 20230807 | 145500 | 27198981700 | 73900 | 73800 | 73900 | 73700 | 316 |
| 275 | 20230807 | 145400 | 27175655500 | 73900 | 74000 | 74200 | 73900 | 642 |
| 276 | 20230807 | 145300 | 27128139700 | 74000 | 73900 | 74000 | 73700 | 236 |
| 277 | 20230807 | 145200 | 27110702700 | 73900 | 74000 | 74000 | 73800 | 210 |
| 278 | 20230807 | 145100 | 27095191600 | 74000 | 74000 | 74100 | 73900 | 234 |
| 279 | 20230807 | 145000 | 27077878100 | 74000 | 74300 | 74300 | 73900 | 826 |
| 280 | 20230807 | 144900 | 27016750400 | 74100 | 74300 | 74400 | 74100 | 209 |
| 281 | 20230807 | 144800 | 27001230700 | 74400 | 74000 | 74500 | 74000 | 693 |
| 282 | 20230807 | 144700 | 26949770100 | 74000 | 73900 | 74000 | 73900 | 143 |
| 283 | 20230807 | 144600 | 26939194800 | 73900 | 73900 | 74000 | 73800 | 801 |
| 284 | 20230807 | 144500 | 26880062800 | 73800 | 73800 | 74000 | 73700 | 158 |
| 285 | 20230807 | 144400 | 26868402700 | 73700 | 73700 | 73800 | 73500 | 166 |
| 286 | 20230807 | 144300 | 26856167400 | 73700 | 73700 | 73700 | 73500 | 394 |
| 287 | 20230807 | 144200 | 26827160700 | 73500 | 73700 | 73700 | 73500 | 605 |
| 288 | 20230807 | 144100 | 26782617300 | 73600 | 73700 | 73800 | 73600 | 234 |
| 289 | 20230807 | 144000 | 26765379300 | 73600 | 73800 | 73800 | 73600 | 195 |
| 290 | 20230807 | 143900 | 26751007200 | 73800 | 73800 | 73800 | 73700 | 243 |
| 291 | 20230807 | 143800 | 26733083400 | 73800 | 73700 | 73800 | 73700 | 319 |
| 292 | 20230807 | 143700 | 26709568300 | 73600 | 73700 | 73800 | 73600 | 146 |
| 293 | 20230807 | 143600 | 26698807500 | 73700 | 73600 | 73700 | 73600 | 212 |
| 294 | 20230807 | 143500 | 26683199100 | 73600 | 73600 | 73700 | 73600 | 199 |
| 295 | 20230807 | 143400 | 26668551600 | 73700 | 73700 | 73800 | 73600 | 124 |
| 296 | 20230807 | 143300 | 26659414500 | 73800 | 73700 | 73800 | 73700 | 144 |
| 297 | 20230807 | 143200 | 26648796400 | 73600 | 73700 | 73800 | 73600 | 99 |
| 298 | 20230807 | 143100 | 26641495200 | 73700 | 74000 | 74200 | 73600 | 527 |
| 299 | 20230807 | 143000 | 26602573700 | 74100 | 74200 | 74200 | 74100 | 406 |
| 300 | 20230807 | 142900 | 26572481400 | 74200 | 74100 | 74200 | 74100 | 163 |
| 301 | 20230807 | 142800 | 26560387500 | 74200 | 74100 | 74200 | 74100 | 90 |
| 302 | 20230807 | 142700 | 26553714600 | 74200 | 74200 | 74300 | 74200 | 278 |
| 303 | 20230807 | 142600 | 26533079900 | 74200 | 74100 | 74200 | 74000 | 161 |
| 304 | 20230807 | 142500 | 26521142500 | 74100 | 74100 | 74200 | 74100 | 82 |
| 305 | 20230807 | 142400 | 26515066100 | 74100 | 74000 | 74100 | 73900 | 276 |
| 306 | 20230807 | 142300 | 26494641400 | 74100 | 74200 | 74200 | 74100 | 98 |
| 307 | 20230807 | 142200 | 26487375100 | 74000 | 73900 | 74300 | 73900 | 381 |
| 308 | 20230807 | 142100 | 26459116300 | 73900 | 73900 | 73900 | 73800 | 82 |
| 309 | 20230807 | 142000 | 26453056600 | 73900 | 74000 | 74000 | 73900 | 180 |
| 310 | 20230807 | 141900 | 26439748500 | 74000 | 74100 | 74100 | 74000 | 32 |
| 311 | 20230807 | 141800 | 26437380200 | 74100 | 74100 | 74100 | 74000 | 237 |
| 312 | 20230807 | 141700 | 26419835200 | 73900 | 73800 | 74100 | 73800 | 142 |
| 313 | 20230807 | 141600 | 26409326600 | 74100 | 74000 | 74100 | 73800 | 153 |
| 314 | 20230807 | 141500 | 26398007400 | 74000 | 74000 | 74000 | 73900 | 128 |
| 315 | 20230807 | 141400 | 26388542200 | 73800 | 73800 | 73900 | 73600 | 314 |
| 316 | 20230807 | 141300 | 26365365200 | 73800 | 73800 | 73800 | 73700 | 114 |
| 317 | 20230807 | 141200 | 26356958300 | 73700 | 73700 | 73800 | 73600 | 114 |
| 318 | 20230807 | 141100 | 26348560600 | 73700 | 73300 | 73700 | 73300 | 450 |
| 319 | 20230807 | 141000 | 26315495100 | 73200 | 73400 | 73400 | 73100 | 1490 |
| 320 | 20230807 | 140900 | 26206279100 | 73500 | 73400 | 73500 | 73400 | 289 |
| 321 | 20230807 | 140800 | 26185058400 | 73500 | 73500 | 73500 | 73400 | 315 |
| 322 | 20230807 | 140700 | 26161923200 | 73500 | 73500 | 73700 | 73500 | 217 |
| 323 | 20230807 | 140600 | 26145964200 | 73500 | 73700 | 73700 | 73500 | 275 |
| 324 | 20230807 | 140500 | 26125724700 | 73800 | 73600 | 73800 | 73500 | 307 |
| 325 | 20230807 | 140400 | 26103100400 | 73700 | 73900 | 73900 | 73700 | 360 |
| 326 | 20230807 | 140300 | 26076539100 | 74000 | 73900 | 74100 | 73900 | 475 |
| 327 | 20230807 | 140200 | 26041393800 | 74000 | 73800 | 74000 | 73700 | 366 |
| 328 | 20230807 | 140100 | 26014344200 | 73900 | 73900 | 74000 | 73900 | 259 |
| 329 | 20230807 | 140000 | 25995199800 | 74000 | 74000 | 74000 | 73900 | 134 |
| 330 | 20230807 | 135900 | 25985286400 | 73900 | 74000 | 74300 | 73900 | 204 |
| 331 | 20230807 | 135800 | 25970169500 | 73900 | 74000 | 74000 | 73900 | 545 |
| 332 | 20230807 | 135700 | 25929852000 | 74000 | 74400 | 74400 | 74000 | 863 |
| 333 | 20230807 | 135600 | 25865900300 | 74400 | 74200 | 74400 | 74100 | 385 |
| 334 | 20230807 | 135500 | 25837321300 | 74200 | 74300 | 74300 | 74100 | 74 |
| 335 | 20230807 | 135400 | 25831830500 | 74300 | 74300 | 74400 | 74000 | 215 |
| 336 | 20230807 | 135300 | 25815886000 | 74400 | 74000 | 74500 | 73900 | 514 |
| 337 | 20230807 | 135200 | 25777716800 | 74000 | 74100 | 74100 | 74000 | 318 |
| 338 | 20230807 | 135100 | 25754167000 | 74000 | 74000 | 74100 | 74000 | 132 |
| 339 | 20230807 | 135000 | 25744395100 | 74100 | 73600 | 74100 | 73600 | 635 |
| 340 | 20230807 | 134900 | 25697460900 | 73800 | 73900 | 73900 | 73500 | 2625 |
| 341 | 20230807 | 134800 | 25504061900 | 73900 | 73800 | 74000 | 73700 | 714 |
| 342 | 20230807 | 134700 | 25451351000 | 74000 | 74200 | 74300 | 73800 | 349 |
| 343 | 20230807 | 134600 | 25425531900 | 74300 | 74600 | 74600 | 74000 | 1466 |
| 344 | 20230807 | 134500 | 25316795000 | 74500 | 74600 | 74600 | 74500 | 401 |
| 345 | 20230807 | 134400 | 25286915700 | 74600 | 74600 | 74700 | 74500 | 264 |
| 346 | 20230807 | 134300 | 25267213600 | 74600 | 74700 | 74700 | 74500 | 97 |
| 347 | 20230807 | 134200 | 25259976000 | 74700 | 74700 | 74700 | 74600 | 195 |
| 348 | 20230807 | 134100 | 25245422500 | 74700 | 74700 | 74800 | 74600 | 149 |
| 349 | 20230807 | 134000 | 25234291600 | 74800 | 74800 | 74800 | 74700 | 239 |
| 350 | 20230807 | 133900 | 25216430600 | 74700 | 74800 | 74900 | 74700 | 116 |
| 351 | 20230807 | 133800 | 25207755800 | 74900 | 74900 | 75000 | 74800 | 288 |
| 352 | 20230807 | 133700 | 25186184400 | 74900 | 75000 | 75000 | 74800 | 469 |
| 353 | 20230807 | 133600 | 25151053400 | 74900 | 75000 | 75000 | 74900 | 146 |
| 354 | 20230807 | 133500 | 25140112100 | 75000 | 75000 | 75000 | 74900 | 152 |
| 355 | 20230807 | 133400 | 25128712300 | 75000 | 74900 | 75000 | 74800 | 277 |
| 356 | 20230807 | 133300 | 25107967100 | 74900 | 74900 | 75000 | 74900 | 122 |
| 357 | 20230807 | 133200 | 25098823900 | 74800 | 75000 | 75000 | 74800 | 153 |
| 358 | 20230807 | 133100 | 25087356500 | 75000 | 75000 | 75000 | 74900 | 220 |
| 359 | 20230807 | 133000 | 25070864600 | 74900 | 75000 | 75100 | 74900 | 191 |
| 360 | 20230807 | 132900 | 25056536300 | 74900 | 74900 | 75000 | 74900 | 305 |
| 361 | 20230807 | 132800 | 25033673500 | 74900 | 74900 | 75000 | 74900 | 218 |
| 362 | 20230807 | 132700 | 25017330800 | 74900 | 75000 | 75000 | 74900 | 633 |
| 363 | 20230807 | 132600 | 24969873300 | 75000 | 75100 | 75100 | 75000 | 218 |
| 364 | 20230807 | 132500 | 24953506600 | 75100 | 74700 | 75100 | 74700 | 266 |
| 365 | 20230807 | 132400 | 24933593000 | 74800 | 75000 | 75000 | 74800 | 205 |
| 366 | 20230807 | 132300 | 24918228800 | 74700 | 74800 | 75100 | 74700 | 2702 |
| 367 | 20230807 | 132200 | 24715682700 | 74800 | 74600 | 74900 | 74500 | 242 |
| 368 | 20230807 | 132100 | 24697610800 | 74500 | 74100 | 74500 | 74100 | 1151 |
| 369 | 20230807 | 132000 | 24611915000 | 74400 | 74200 | 74400 | 74100 | 217 |
| 370 | 20230807 | 131900 | 24595786200 | 74200 | 74200 | 74300 | 74100 | 237 |
| 371 | 20230807 | 131800 | 24578204200 | 74100 | 74300 | 74300 | 74100 | 121 |
| 372 | 20230807 | 131700 | 24569230700 | 74300 | 74400 | 74400 | 74300 | 275 |
| 373 | 20230807 | 131600 | 24548792100 | 74400 | 74000 | 74400 | 73900 | 372 |
| 374 | 20230807 | 131500 | 24521157100 | 73800 | 74000 | 74100 | 73800 | 313 |
| 375 | 20230807 | 131400 | 24498021100 | 74000 | 74200 | 74200 | 74000 | 738 |
| 376 | 20230807 | 131300 | 24443361000 | 74300 | 74300 | 74400 | 74300 | 263 |
| 377 | 20230807 | 131200 | 24423813300 | 74400 | 74400 | 74500 | 74200 | 408 |
| 378 | 20230807 | 131100 | 24393494200 | 74400 | 74400 | 74600 | 74400 | 294 |
| 379 | 20230807 | 131000 | 24371605600 | 74500 | 74300 | 74600 | 74300 | 302 |
| 380 | 20230807 | 130900 | 24349134500 | 74200 | 74400 | 74400 | 74200 | 152 |
| 381 | 20230807 | 130800 | 24337841000 | 74300 | 74200 | 74400 | 74000 | 717 |
| 382 | 20230807 | 130700 | 24284616200 | 74200 | 74300 | 74400 | 74200 | 250 |
| 383 | 20230807 | 130600 | 24266045300 | 74300 | 74200 | 74300 | 74200 | 86 |
| 384 | 20230807 | 130500 | 24259656800 | 74200 | 74300 | 74300 | 74100 | 213 |
| 385 | 20230807 | 130400 | 24243852200 | 74200 | 74200 | 74600 | 74200 | 205 |
| 386 | 20230807 | 130300 | 24228600000 | 74600 | 74600 | 74700 | 74200 | 1757 |
| 387 | 20230807 | 130200 | 24097720100 | 74600 | 74500 | 74700 | 74500 | 487 |
| 388 | 20230807 | 130100 | 24061425300 | 74500 | 74500 | 74600 | 74500 | 378 |
| 389 | 20230807 | 130000 | 24033259200 | 74600 | 74700 | 74700 | 74500 | 656 |
| 390 | 20230807 | 125900 | 23984370300 | 74800 | 74600 | 74800 | 74500 | 756 |
| 391 | 20230807 | 125800 | 23927962700 | 74600 | 74900 | 75000 | 74500 | 184 |
| 392 | 20230807 | 125700 | 23914209200 | 75000 | 74800 | 75000 | 74700 | 132 |
| 393 | 20230807 | 125600 | 23904327700 | 74700 | 74700 | 74700 | 74400 | 244 |
| 394 | 20230807 | 125500 | 23886141000 | 74700 | 74600 | 74800 | 74600 | 222 |
| 395 | 20230807 | 125400 | 23869561100 | 74700 | 74900 | 75000 | 74400 | 2443 |
| 396 | 20230807 | 125300 | 23687056900 | 74900 | 75000 | 75000 | 74900 | 146 |
| 397 | 20230807 | 125200 | 23676116400 | 75000 | 75100 | 75100 | 74900 | 338 |
| 398 | 20230807 | 125100 | 23650767400 | 75100 | 75000 | 75100 | 75000 | 434 |
| 399 | 20230807 | 125000 | 23618204400 | 75000 | 75000 | 75100 | 75000 | 154 |
| 400 | 20230807 | 124900 | 23606649700 | 75000 | 75000 | 75000 | 74900 | 205 |
| 401 | 20230807 | 124800 | 23591280100 | 75000 | 74900 | 75000 | 74900 | 180 |
| 402 | 20230807 | 124700 | 23577792800 | 74900 | 74900 | 74900 | 74800 | 73 |
| 403 | 20230807 | 124600 | 23572325700 | 74900 | 74900 | 75000 | 74900 | 1041 |
| 404 | 20230807 | 124500 | 23494330900 | 74600 | 74500 | 74900 | 74500 | 239 |
| 405 | 20230807 | 124400 | 23476474400 | 74500 | 74800 | 74800 | 74400 | 832 |
| 406 | 20230807 | 124300 | 23414313200 | 74800 | 74400 | 74800 | 74300 | 158 |
| 407 | 20230807 | 124200 | 23402529000 | 74400 | 74300 | 74400 | 74200 | 182 |
| 408 | 20230807 | 124100 | 23389002700 | 74300 | 74500 | 74500 | 74300 | 292 |
| 409 | 20230807 | 124000 | 23367289200 | 74500 | 74000 | 74600 | 74000 | 129 |
| 410 | 20230807 | 123900 | 23357698700 | 74600 | 74100 | 74700 | 74100 | 144 |
| 411 | 20230807 | 123800 | 23346979200 | 74100 | 73800 | 75000 | 73600 | 1482 |
| 412 | 20230807 | 123700 | 23237345700 | 73800 | 74400 | 74500 | 73600 | 4650 |
| 413 | 20230807 | 123600 | 22892817600 | 74500 | 74500 | 74700 | 74400 | 162 |
| 414 | 20230807 | 123500 | 22880741500 | 74600 | 74500 | 74700 | 74500 | 371 |
| 415 | 20230807 | 123400 | 22853067900 | 74500 | 74300 | 74600 | 74300 | 48 |
| 416 | 20230807 | 123300 | 22849492800 | 74300 | 74500 | 74600 | 74300 | 440 |
| 417 | 20230807 | 123200 | 22816721700 | 74500 | 74800 | 74900 | 74500 | 348 |
| 418 | 20230807 | 123100 | 22790752600 | 74800 | 74800 | 74900 | 74700 | 126 |
| 419 | 20230807 | 123000 | 22781328900 | 74900 | 74700 | 75000 | 74700 | 66 |
| 420 | 20230807 | 122900 | 22776392100 | 74700 | 74600 | 74700 | 74600 | 154 |
| 421 | 20230807 | 122800 | 22764900200 | 74600 | 74800 | 74800 | 74600 | 280 |
| 422 | 20230807 | 122700 | 22743982100 | 74700 | 74800 | 74800 | 74700 | 376 |
| 423 | 20230807 | 122600 | 22715859000 | 75000 | 75000 | 75000 | 74800 | 231 |
| 424 | 20230807 | 122500 | 22698557000 | 75000 | 75100 | 75200 | 75000 | 226 |
| 425 | 20230807 | 122400 | 22681589100 | 75200 | 75100 | 75200 | 75000 | 144 |
| 426 | 20230807 | 122300 | 22670769700 | 75200 | 75300 | 75300 | 75100 | 266 |
| 427 | 20230807 | 122200 | 22650750400 | 75300 | 74900 | 75300 | 74900 | 431 |
| 428 | 20230807 | 122100 | 22618328700 | 75000 | 75200 | 75200 | 74900 | 69 |
| 429 | 20230807 | 122000 | 22613152700 | 75100 | 75200 | 75200 | 74900 | 278 |
| 430 | 20230807 | 121900 | 22592268000 | 75200 | 74900 | 75200 | 74900 | 2410 |
| 431 | 20230807 | 121800 | 22411401100 | 74800 | 74800 | 74900 | 74500 | 385 |
| 432 | 20230807 | 121700 | 22382609200 | 74700 | 74800 | 74800 | 74700 | 405 |
| 433 | 20230807 | 121600 | 22352340100 | 74700 | 74700 | 74700 | 74600 | 167 |
| 434 | 20230807 | 121500 | 22339878000 | 74700 | 74800 | 74900 | 74700 | 416 |
| 435 | 20230807 | 121400 | 22308760600 | 74800 | 74700 | 74900 | 74700 | 198 |
| 436 | 20230807 | 121300 | 22293951700 | 74700 | 74600 | 74800 | 74500 | 116 |
| 437 | 20230807 | 121200 | 22285281700 | 74600 | 74700 | 74800 | 74600 | 278 |
| 438 | 20230807 | 121100 | 22264503500 | 74500 | 74800 | 74900 | 74500 | 229 |
| 439 | 20230807 | 121000 | 22247397800 | 74700 | 74600 | 74800 | 74600 | 169 |
| 440 | 20230807 | 120900 | 22234775800 | 74600 | 75000 | 75000 | 74600 | 261 |
| 441 | 20230807 | 120800 | 22215232200 | 75000 | 75100 | 75100 | 75000 | 270 |
| 442 | 20230807 | 120700 | 22194975500 | 75000 | 75000 | 75100 | 74900 | 77 |
| 443 | 20230807 | 120600 | 22189201900 | 75100 | 75100 | 75100 | 75000 | 85 |
| 444 | 20230807 | 120500 | 22182824400 | 75100 | 74900 | 75100 | 74900 | 162 |
| 445 | 20230807 | 120400 | 22170675700 | 75000 | 74900 | 75000 | 74600 | 80 |
| 446 | 20230807 | 120300 | 22164682400 | 74900 | 75000 | 75100 | 74900 | 166 |
| 447 | 20230807 | 120200 | 22152240700 | 75000 | 74700 | 75000 | 74600 | 218 |
| 448 | 20230807 | 120100 | 22135937300 | 74700 | 74400 | 75000 | 74400 | 720 |
| 449 | 20230807 | 120000 | 22082021300 | 74400 | 74500 | 74900 | 74300 | 415 |
| 450 | 20230807 | 115900 | 22051020500 | 74500 | 74700 | 74700 | 74500 | 73 |
| 451 | 20230807 | 115800 | 22045568900 | 74700 | 74500 | 74700 | 74400 | 348 |
| 452 | 20230807 | 115700 | 22019649100 | 74500 | 74700 | 75000 | 74400 | 198 |
| 453 | 20230807 | 115600 | 22004881400 | 74500 | 75000 | 75000 | 74500 | 987 |
| 454 | 20230807 | 115500 | 21931321600 | 74900 | 74800 | 75000 | 74500 | 376 |
| 455 | 20230807 | 115400 | 21903239600 | 74800 | 75000 | 75000 | 74800 | 365 |
| 456 | 20230807 | 115300 | 21875927300 | 75000 | 75300 | 75300 | 74800 | 459 |
| 457 | 20230807 | 115200 | 21841549000 | 75300 | 74700 | 75300 | 74700 | 325 |
| 458 | 20230807 | 115100 | 21817182100 | 75100 | 74800 | 75400 | 74700 | 584 |
| 459 | 20230807 | 115000 | 21773405500 | 74700 | 75100 | 75100 | 74600 | 155 |
| 460 | 20230807 | 114900 | 21761825100 | 75100 | 74700 | 75200 | 74600 | 340 |
| 461 | 20230807 | 114800 | 21736405800 | 74700 | 74800 | 75200 | 74600 | 368 |
| 462 | 20230807 | 114700 | 21708875600 | 74900 | 74900 | 75200 | 74800 | 157 |
| 463 | 20230807 | 114600 | 21697102100 | 74900 | 74900 | 74900 | 74700 | 197 |
| 464 | 20230807 | 114500 | 21682357700 | 74900 | 75300 | 75300 | 74900 | 300 |
| 465 | 20230807 | 114400 | 21659859400 | 75400 | 75500 | 75500 | 75100 | 179 |
| 466 | 20230807 | 114300 | 21646380600 | 75600 | 75200 | 75600 | 75000 | 610 |
| 467 | 20230807 | 114200 | 21600451300 | 75000 | 75000 | 75200 | 75000 | 187 |
| 468 | 20230807 | 114100 | 21586423800 | 75000 | 75300 | 75400 | 75000 | 395 |
| 469 | 20230807 | 114000 | 21556744700 | 75300 | 75400 | 75500 | 75200 | 90 |
| 470 | 20230807 | 113900 | 21549956400 | 75500 | 75100 | 75500 | 75000 | 627 |
| 471 | 20230807 | 113800 | 21502735200 | 75300 | 75000 | 75400 | 74800 | 338 |
| 472 | 20230807 | 113700 | 21477359600 | 75000 | 75100 | 75100 | 74900 | 372 |
| 473 | 20230807 | 113600 | 21449471200 | 75100 | 75200 | 75200 | 75000 | 102 |
| 474 | 20230807 | 113500 | 21441810600 | 75200 | 75100 | 75200 | 75000 | 157 |
| 475 | 20230807 | 113400 | 21430024200 | 75100 | 75400 | 75400 | 75100 | 158 |
| 476 | 20230807 | 113300 | 21418137400 | 75300 | 75300 | 75300 | 75000 | 484 |
| 477 | 20230807 | 113200 | 21381713800 | 75300 | 75200 | 75300 | 75100 | 223 |
| 478 | 20230807 | 113100 | 21364952300 | 75300 | 75000 | 75300 | 74700 | 277 |
| 479 | 20230807 | 113000 | 21344142800 | 75000 | 74600 | 75000 | 74600 | 461 |
| 480 | 20230807 | 112900 | 21309585400 | 74800 | 74700 | 74800 | 74600 | 190 |
| 481 | 20230807 | 112800 | 21295395700 | 74700 | 74700 | 74900 | 74500 | 439 |
| 482 | 20230807 | 112700 | 21262638700 | 74700 | 74600 | 74800 | 74600 | 147 |
| 483 | 20230807 | 112600 | 21251659300 | 74700 | 74700 | 74700 | 74500 | 666 |
| 484 | 20230807 | 112500 | 21202013800 | 74700 | 75000 | 75000 | 74700 | 501 |
| 485 | 20230807 | 112400 | 21164548400 | 75000 | 75000 | 75000 | 74900 | 81 |
| 486 | 20230807 | 112300 | 21158476100 | 74900 | 75000 | 75200 | 74900 | 712 |
| 487 | 20230807 | 112200 | 21105065400 | 75000 | 74700 | 75000 | 74600 | 418 |
| 488 | 20230807 | 112100 | 21073794900 | 74900 | 74900 | 75100 | 74800 | 395 |
| 489 | 20230807 | 112000 | 21044206700 | 74900 | 75000 | 75300 | 74900 | 907 |
| 490 | 20230807 | 111900 | 20975987600 | 75000 | 74900 | 75300 | 74900 | 301 |
| 491 | 20230807 | 111800 | 20953358500 | 75300 | 74900 | 75300 | 74600 | 885 |
| 492 | 20230807 | 111700 | 20886909100 | 74800 | 74900 | 75100 | 74600 | 1685 |
| 493 | 20230807 | 111600 | 20760915400 | 74900 | 75200 | 75200 | 74700 | 769 |
| 494 | 20230807 | 111500 | 20703234500 | 74700 | 75100 | 75200 | 74700 | 1676 |
| 495 | 20230807 | 111400 | 20577533000 | 75100 | 75200 | 75200 | 74700 | 725 |
| 496 | 20230807 | 111300 | 20523122100 | 74900 | 74900 | 75400 | 74600 | 2651 |
| 497 | 20230807 | 111200 | 20324791600 | 75000 | 75500 | 75700 | 75000 | 2901 |
| 498 | 20230807 | 111100 | 20106313900 | 75500 | 76100 | 76100 | 75500 | 1136 |
| 499 | 20230807 | 111000 | 20020128200 | 76100 | 76000 | 76300 | 75700 | 1442 |
| 500 | 20230807 | 110900 | 19910421200 | 76100 | 75700 | 76200 | 75700 | 1910 |
| 501 | 20230807 | 110800 | 19765059700 | 75800 | 75700 | 76000 | 75300 | 1194 |
| 502 | 20230807 | 110700 | 19674698400 | 75500 | 75800 | 76100 | 75300 | 2122 |
| 503 | 20230807 | 110600 | 19514332700 | 75500 | 76400 | 76400 | 75500 | 8499 |
| 504 | 20230807 | 110500 | 18868283900 | 76000 | 76000 | 76000 | 76000 | 0 |
| 505 | 20230807 | 110400 | 18868283900 | 76000 | 76000 | 76000 | 76000 | 0 |
| 506 | 20230807 | 110300 | 18868283900 | 76000 | 75600 | 76000 | 75500 | 6683 |
| 507 | 20230807 | 110200 | 18361409900 | 75600 | 75600 | 75800 | 75500 | 2769 |
| 508 | 20230807 | 110100 | 18151940500 | 75600 | 75300 | 75700 | 74600 | 3517 |
| 509 | 20230807 | 110000 | 17886679500 | 75300 | 75100 | 75700 | 75100 | 4733 |
| 510 | 20230807 | 105900 | 17529579200 | 75100 | 75000 | 75200 | 74900 | 2934 |
| 511 | 20230807 | 105800 | 17309278500 | 75000 | 74700 | 75000 | 74600 | 5552 |
| 512 | 20230807 | 105700 | 16893624700 | 74700 | 74300 | 74800 | 74200 | 3537 |
| 513 | 20230807 | 105600 | 16629793400 | 74200 | 74300 | 74300 | 74100 | 396 |
| 514 | 20230807 | 105500 | 16600435000 | 74300 | 74400 | 74500 | 74100 | 809 |
| 515 | 20230807 | 105400 | 16540262700 | 74400 | 74600 | 74600 | 74300 | 1915 |
| 516 | 20230807 | 105300 | 16397584900 | 74600 | 73900 | 74600 | 73700 | 6020 |
| 517 | 20230807 | 105200 | 15950313700 | 73900 | 73900 | 74000 | 73800 | 375 |
| 518 | 20230807 | 105100 | 15922607700 | 73900 | 73900 | 74000 | 73800 | 1508 |
| 519 | 20230807 | 105000 | 15811172000 | 73900 | 73400 | 74000 | 73400 | 859 |
| 520 | 20230807 | 104900 | 15747823700 | 73400 | 73400 | 73400 | 73300 | 393 |
| 521 | 20230807 | 104800 | 15718991000 | 73400 | 73500 | 73500 | 73300 | 421 |
| 522 | 20230807 | 104700 | 15688108400 | 73500 | 73400 | 73600 | 73300 | 655 |
| 523 | 20230807 | 104600 | 15640069100 | 73700 | 73700 | 73800 | 73400 | 886 |
| 524 | 20230807 | 104500 | 15574965200 | 73900 | 74000 | 74000 | 73700 | 186 |
| 525 | 20230807 | 104400 | 15561225800 | 74000 | 74100 | 74100 | 73800 | 316 |
| 526 | 20230807 | 104300 | 15537863300 | 74100 | 74200 | 74300 | 73300 | 587 |
| 527 | 20230807 | 104200 | 15494398800 | 73900 | 73500 | 74300 | 73400 | 1884 |
| 528 | 20230807 | 104100 | 15355266000 | 73400 | 73900 | 74000 | 73400 | 1046 |
| 529 | 20230807 | 104000 | 15278189100 | 74000 | 74100 | 74200 | 73800 | 1378 |
| 530 | 20230807 | 103900 | 15176260900 | 74000 | 74300 | 74400 | 73800 | 1159 |
| 531 | 20230807 | 103800 | 15090331400 | 74300 | 74000 | 74400 | 73800 | 1140 |
| 532 | 20230807 | 103700 | 15005870300 | 74200 | 74200 | 74600 | 74000 | 2506 |
| 533 | 20230807 | 103600 | 14819364300 | 74200 | 73800 | 74300 | 73700 | 2904 |
| 534 | 20230807 | 103500 | 14604292500 | 73800 | 73500 | 74000 | 73400 | 1095 |
| 535 | 20230807 | 103400 | 14523456700 | 73300 | 73400 | 73900 | 73300 | 2769 |
| 536 | 20230807 | 103300 | 14319973100 | 73400 | 73000 | 73500 | 72700 | 606 |
| 537 | 20230807 | 103200 | 14275643200 | 72800 | 72800 | 73600 | 72500 | 1204 |
| 538 | 20230807 | 103100 | 14187988600 | 72500 | 73100 | 73200 | 72500 | 2198 |
| 539 | 20230807 | 103000 | 14027765400 | 73100 | 73400 | 73400 | 73100 | 936 |
| 540 | 20230807 | 102900 | 13959256800 | 73300 | 74000 | 74000 | 73300 | 1377 |
| 541 | 20230807 | 102800 | 13857999600 | 74000 | 73700 | 74100 | 73600 | 1207 |
| 542 | 20230807 | 102700 | 13768817300 | 73900 | 74200 | 74300 | 73800 | 1816 |
| 543 | 20230807 | 102600 | 13634173600 | 74100 | 73700 | 74200 | 73700 | 2039 |
| 544 | 20230807 | 102500 | 13483339300 | 73700 | 73500 | 73900 | 73400 | 1095 |
| 545 | 20230807 | 102400 | 13402686900 | 73300 | 73600 | 73600 | 73300 | 630 |
| 546 | 20230807 | 102300 | 13356418500 | 73600 | 73700 | 73700 | 73300 | 902 |
| 547 | 20230807 | 102200 | 13290093100 | 73500 | 73800 | 73800 | 73500 | 1538 |
| 548 | 20230807 | 102100 | 13176704200 | 73900 | 73600 | 74000 | 73400 | 2322 |
| 549 | 20230807 | 102000 | 13005356300 | 73300 | 73300 | 73700 | 73100 | 1434 |
| 550 | 20230807 | 101900 | 12899951200 | 73300 | 73700 | 73700 | 73100 | 1438 |
| 551 | 20230807 | 101800 | 12794460300 | 73600 | 73600 | 73800 | 73300 | 435 |
| 552 | 20230807 | 101700 | 12762430300 | 73800 | 73500 | 73800 | 73200 | 1076 |
| 553 | 20230807 | 101600 | 12683325000 | 73400 | 73900 | 73900 | 73000 | 3127 |
| 554 | 20230807 | 101500 | 12453677400 | 74000 | 74400 | 74700 | 73400 | 5360 |
| 555 | 20230807 | 101400 | 12057093700 | 74300 | 74400 | 74700 | 73800 | 7535 |
| 556 | 20230807 | 101300 | 11497580200 | 74300 | 74300 | 74500 | 73900 | 9080 |
| 557 | 20230807 | 101200 | 10824068000 | 74300 | 73300 | 74300 | 72900 | 6889 |
| 558 | 20230807 | 101100 | 10317484500 | 73300 | 73400 | 73400 | 72700 | 4294 |
| 559 | 20230807 | 101000 | 10002935200 | 73400 | 72900 | 73400 | 72500 | 4324 |
| 560 | 20230807 | 100900 | 9687753700 | 73000 | 72900 | 73200 | 72700 | 5162 |
| 561 | 20230807 | 100800 | 9311621900 | 72900 | 72100 | 73000 | 72000 | 5703 |
| 562 | 20230807 | 100700 | 8898945400 | 72200 | 72400 | 72400 | 72000 | 4729 |
| 563 | 20230807 | 100600 | 8557707300 | 72500 | 71300 | 72500 | 71300 | 8111 |
| 564 | 20230807 | 100500 | 7974646000 | 71300 | 71000 | 71300 | 70900 | 863 |
| 565 | 20230807 | 100400 | 7913340500 | 70900 | 70900 | 71100 | 70900 | 249 |
| 566 | 20230807 | 100300 | 7895669900 | 71100 | 71100 | 71100 | 70800 | 1442 |
| 567 | 20230807 | 100200 | 7793401200 | 71200 | 71100 | 71200 | 71100 | 1127 |
| 568 | 20230807 | 100100 | 7713199400 | 71000 | 70500 | 71000 | 70500 | 1293 |
| 569 | 20230807 | 100000 | 7621594900 | 70500 | 70700 | 70700 | 70100 | 683 |
| 570 | 20230807 | 095900 | 7573543400 | 70700 | 71200 | 71200 | 70500 | 1770 |
| 571 | 20230807 | 095800 | 7448304800 | 71100 | 71200 | 71300 | 71000 | 2186 |
| 572 | 20230807 | 095700 | 7292729400 | 71200 | 70800 | 71200 | 70700 | 2732 |
| 573 | 20230807 | 095600 | 7098929700 | 70700 | 70300 | 70700 | 70200 | 2039 |
| 574 | 20230807 | 095500 | 6955179600 | 70200 | 70200 | 70300 | 70200 | 92 |
| 575 | 20230807 | 095400 | 6948718200 | 70200 | 70200 | 70300 | 70000 | 302 |
| 576 | 20230807 | 095300 | 6927532400 | 70200 | 69800 | 70200 | 69800 | 1447 |
| 577 | 20230807 | 095200 | 6826292300 | 69800 | 69500 | 69800 | 69500 | 942 |
| 578 | 20230807 | 095100 | 6760721600 | 69500 | 69700 | 69700 | 69400 | 133 |
| 579 | 20230807 | 095000 | 6751475700 | 69700 | 69400 | 69700 | 69300 | 293 |
| 580 | 20230807 | 094900 | 6731160600 | 69400 | 69500 | 69700 | 69300 | 188 |
| 581 | 20230807 | 094800 | 6718080500 | 69300 | 69400 | 70000 | 69300 | 767 |
| 582 | 20230807 | 094700 | 6664743100 | 69300 | 69200 | 69500 | 69100 | 660 |
| 583 | 20230807 | 094600 | 6619109800 | 69300 | 69000 | 69300 | 68900 | 292 |
| 584 | 20230807 | 094500 | 6598959900 | 69000 | 69900 | 70000 | 68800 | 2695 |
| 585 | 20230807 | 094400 | 6412365900 | 69900 | 70200 | 70200 | 69800 | 2089 |
| 586 | 20230807 | 094300 | 6266307600 | 70500 | 70100 | 70500 | 70100 | 1011 |
| 587 | 20230807 | 094200 | 6195318100 | 70100 | 70000 | 70200 | 69900 | 950 |
| 588 | 20230807 | 094100 | 6128823000 | 69900 | 70100 | 70100 | 69600 | 672 |
| 589 | 20230807 | 094000 | 6081888200 | 70100 | 69800 | 70300 | 69400 | 1525 |
| 590 | 20230807 | 093900 | 5975228200 | 69600 | 69800 | 70100 | 69600 | 1097 |
| 591 | 20230807 | 093800 | 5898675800 | 69600 | 69700 | 69800 | 69400 | 506 |
| 592 | 20230807 | 093700 | 5863469500 | 69700 | 70000 | 70200 | 69500 | 1576 |
| 593 | 20230807 | 093600 | 5753290000 | 70000 | 69700 | 70000 | 69400 | 800 |
| 594 | 20230807 | 093500 | 5697548500 | 69700 | 70100 | 70100 | 69200 | 1615 |
| 595 | 20230807 | 093400 | 5585308200 | 70000 | 70700 | 70700 | 69800 | 2382 |
| 596 | 20230807 | 093300 | 5418392700 | 70700 | 70100 | 70700 | 70100 | 1207 |
| 597 | 20230807 | 093200 | 5333384600 | 70100 | 69900 | 70100 | 69800 | 1158 |
| 598 | 20230807 | 093100 | 5252336000 | 69900 | 69200 | 69900 | 69200 | 1326 |
| 599 | 20230807 | 093000 | 5160274200 | 69200 | 69100 | 69200 | 69000 | 947 |
| 600 | 20230807 | 092900 | 5094924200 | 69100 | 69000 | 69100 | 68800 | 735 |
| 601 | 20230807 | 092800 | 5044156900 | 68800 | 68400 | 69100 | 68300 | 1576 |
| 602 | 20230807 | 092700 | 4935794200 | 68300 | 68200 | 68400 | 68100 | 1641 |
| 603 | 20230807 | 092600 | 4823886300 | 68100 | 68200 | 68200 | 68000 | 2893 |
| 604 | 20230807 | 092500 | 4626963600 | 68100 | 67900 | 68400 | 67800 | 2431 |
| 605 | 20230807 | 092400 | 4461495000 | 68000 | 67200 | 68200 | 67100 | 2709 |
| 606 | 20230807 | 092300 | 4278136600 | 67100 | 68100 | 68100 | 67000 | 5752 |
| 607 | 20230807 | 092200 | 3889800500 | 68200 | 68300 | 68300 | 67900 | 2274 |
| 608 | 20230807 | 092100 | 3735083400 | 68100 | 68900 | 68900 | 68100 | 2764 |
| 609 | 20230807 | 092000 | 3545856700 | 69000 | 68800 | 69100 | 68600 | 1219 |
| 610 | 20230807 | 091900 | 3461823400 | 68800 | 68900 | 69000 | 68700 | 1138 |
| 611 | 20230807 | 091800 | 3383567300 | 68900 | 68900 | 69100 | 68800 | 615 |
| 612 | 20230807 | 091700 | 3341189000 | 69000 | 69100 | 69200 | 68800 | 2636 |
| 613 | 20230807 | 091600 | 3159155100 | 69100 | 68700 | 69100 | 68500 | 1520 |
| 614 | 20230807 | 091500 | 3054637200 | 68600 | 69100 | 69100 | 68600 | 1310 |
| 615 | 20230807 | 091400 | 2964456700 | 69300 | 69100 | 69400 | 69100 | 928 |
| 616 | 20230807 | 091300 | 2900187000 | 69200 | 69900 | 69900 | 69100 | 877 |
| 617 | 20230807 | 091200 | 2839327700 | 69500 | 70400 | 70500 | 69500 | 2701 |
| 618 | 20230807 | 091100 | 2650531300 | 70400 | 70600 | 70700 | 70400 | 1575 |
| 619 | 20230807 | 091000 | 2539368400 | 70600 | 70300 | 70600 | 70200 | 1493 |
| 620 | 20230807 | 090900 | 2434165500 | 70200 | 70100 | 70200 | 70000 | 1709 |
| 621 | 20230807 | 090800 | 2314326800 | 70000 | 69700 | 70200 | 69600 | 1877 |
| 622 | 20230807 | 090700 | 2183109800 | 69800 | 69600 | 70000 | 69300 | 1797 |
| 623 | 20230807 | 090600 | 2057728200 | 69800 | 69400 | 69900 | 69000 | 2553 |
| 624 | 20230807 | 090500 | 1880026400 | 69600 | 69200 | 69600 | 69100 | 570 |
| 625 | 20230807 | 090400 | 1840500600 | 69400 | 68100 | 70000 | 68000 | 5055 |
| 626 | 20230807 | 090300 | 1493433300 | 68600 | 68700 | 69300 | 67800 | 7198 |
| 627 | 20230807 | 090200 | 1001630100 | 68700 | 69200 | 69300 | 68600 | 3972 |
| 628 | 20230807 | 090100 | 728178700 | 69200 | 69500 | 69600 | 69000 | 4487 |
| 629 | 20230807 | 090000 | 417364300 | 69400 | 69100 | 69900 | 69100 | 4425 |