30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 3 | 20230807 | 184800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 4 | 20230807 | 184700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 5 | 20230807 | 184600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 6 | 20230807 | 184500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 7 | 20230807 | 184400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 8 | 20230807 | 184300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 9 | 20230807 | 184200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 10 | 20230807 | 184100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 11 | 20230807 | 184000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 12 | 20230807 | 183900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 13 | 20230807 | 183800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 14 | 20230807 | 183700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 15 | 20230807 | 183600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 16 | 20230807 | 183500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 17 | 20230807 | 183400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 18 | 20230807 | 183300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 19 | 20230807 | 183200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 20 | 20230807 | 183100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 21 | 20230807 | 183000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 22 | 20230807 | 182900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 23 | 20230807 | 182800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 24 | 20230807 | 182700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 25 | 20230807 | 182600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 26 | 20230807 | 182500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 27 | 20230807 | 182400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 28 | 20230807 | 182300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 29 | 20230807 | 182200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 30 | 20230807 | 182100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 31 | 20230807 | 182000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 32 | 20230807 | 181900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 33 | 20230807 | 181800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 34 | 20230807 | 181700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 35 | 20230807 | 181600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 36 | 20230807 | 181500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 37 | 20230807 | 181400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 38 | 20230807 | 181300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 39 | 20230807 | 181200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 40 | 20230807 | 181100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 41 | 20230807 | 181000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 42 | 20230807 | 180900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 43 | 20230807 | 180800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 44 | 20230807 | 180700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 45 | 20230807 | 180600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 46 | 20230807 | 180500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 47 | 20230807 | 180400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 48 | 20230807 | 180300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 49 | 20230807 | 180200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 50 | 20230807 | 180100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 51 | 20230807 | 180000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 52 | 20230807 | 175900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 53 | 20230807 | 175800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 54 | 20230807 | 175700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 55 | 20230807 | 175600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 56 | 20230807 | 175500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 57 | 20230807 | 175400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 58 | 20230807 | 175300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 59 | 20230807 | 175200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 60 | 20230807 | 175100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 61 | 20230807 | 175000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 62 | 20230807 | 174900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 63 | 20230807 | 174800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 64 | 20230807 | 174700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 65 | 20230807 | 174600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 66 | 20230807 | 174500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 67 | 20230807 | 174400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 68 | 20230807 | 174300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 69 | 20230807 | 174200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 70 | 20230807 | 174100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 71 | 20230807 | 174000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 72 | 20230807 | 173900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 73 | 20230807 | 173800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 74 | 20230807 | 173700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 75 | 20230807 | 173600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 76 | 20230807 | 173500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 77 | 20230807 | 173400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 78 | 20230807 | 173300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 79 | 20230807 | 173200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 80 | 20230807 | 173100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 81 | 20230807 | 173000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 82 | 20230807 | 172900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 83 | 20230807 | 172800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 84 | 20230807 | 172700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 85 | 20230807 | 172600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 86 | 20230807 | 172500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 87 | 20230807 | 172400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 88 | 20230807 | 172300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 89 | 20230807 | 172200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 90 | 20230807 | 172100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 91 | 20230807 | 172000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 92 | 20230807 | 171900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 93 | 20230807 | 171800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 94 | 20230807 | 171700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 95 | 20230807 | 171600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 96 | 20230807 | 171500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 97 | 20230807 | 171400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 98 | 20230807 | 171300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 99 | 20230807 | 171200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 100 | 20230807 | 171100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 101 | 20230807 | 171000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 102 | 20230807 | 170900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 103 | 20230807 | 170800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 104 | 20230807 | 170700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 105 | 20230807 | 170600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 106 | 20230807 | 170500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 107 | 20230807 | 170400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 108 | 20230807 | 170300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 109 | 20230807 | 170200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 110 | 20230807 | 170100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 111 | 20230807 | 170000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 112 | 20230807 | 165900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 113 | 20230807 | 165800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 114 | 20230807 | 165700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 115 | 20230807 | 165600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 116 | 20230807 | 165500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 117 | 20230807 | 165400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 118 | 20230807 | 165300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 119 | 20230807 | 165200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 120 | 20230807 | 165100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 121 | 20230807 | 165000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 122 | 20230807 | 164900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 123 | 20230807 | 164800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 124 | 20230807 | 164700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 125 | 20230807 | 164600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 126 | 20230807 | 164500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 127 | 20230807 | 164400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 128 | 20230807 | 164300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 129 | 20230807 | 164200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 130 | 20230807 | 164100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 131 | 20230807 | 164000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 132 | 20230807 | 163900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 133 | 20230807 | 163800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 134 | 20230807 | 163700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 135 | 20230807 | 163600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 136 | 20230807 | 163500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 137 | 20230807 | 163400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 138 | 20230807 | 163300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 139 | 20230807 | 163200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 140 | 20230807 | 163100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 141 | 20230807 | 163000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 142 | 20230807 | 162900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 143 | 20230807 | 162800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 144 | 20230807 | 162700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 145 | 20230807 | 162600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 146 | 20230807 | 162500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 147 | 20230807 | 162400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 148 | 20230807 | 162300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 149 | 20230807 | 162200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 150 | 20230807 | 162100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 151 | 20230807 | 162000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 152 | 20230807 | 161900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 153 | 20230807 | 161800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 154 | 20230807 | 161700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 155 | 20230807 | 161600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 156 | 20230807 | 161500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 157 | 20230807 | 161400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 158 | 20230807 | 161300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 159 | 20230807 | 161200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 160 | 20230807 | 161100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 161 | 20230807 | 161000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 162 | 20230807 | 160900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 163 | 20230807 | 160800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 164 | 20230807 | 160700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 165 | 20230807 | 160600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 166 | 20230807 | 160500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 167 | 20230807 | 160400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 168 | 20230807 | 160300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 169 | 20230807 | 160200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 170 | 20230807 | 160100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 171 | 20230807 | 160000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 172 | 20230807 | 155900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 173 | 20230807 | 155800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 174 | 20230807 | 155700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 175 | 20230807 | 155600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 176 | 20230807 | 155500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 177 | 20230807 | 155400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 178 | 20230807 | 155300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 179 | 20230807 | 155200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 180 | 20230807 | 155100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 181 | 20230807 | 155000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 182 | 20230807 | 154900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 183 | 20230807 | 154800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 184 | 20230807 | 154700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 185 | 20230807 | 154600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 186 | 20230807 | 154500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 187 | 20230807 | 154400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 188 | 20230807 | 154300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 189 | 20230807 | 154200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 190 | 20230807 | 154100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 191 | 20230807 | 154000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 192 | 20230807 | 153900 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 193 | 20230807 | 153800 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 194 | 20230807 | 153700 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 195 | 20230807 | 153600 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 196 | 20230807 | 153500 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 197 | 20230807 | 153400 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 198 | 20230807 | 153300 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 199 | 20230807 | 153200 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 200 | 20230807 | 153100 | 926895170 | 18770 | 18770 | 18770 | 18770 | 0 |
| 201 | 20230807 | 153000 | 926895170 | 18770 | 18770 | 18770 | 18770 | 797 |
| 202 | 20230807 | 152900 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 203 | 20230807 | 152800 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 204 | 20230807 | 152700 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 205 | 20230807 | 152600 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 206 | 20230807 | 152500 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 207 | 20230807 | 152400 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 208 | 20230807 | 152300 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 209 | 20230807 | 152200 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 210 | 20230807 | 152100 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 211 | 20230807 | 152000 | 911935480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 212 | 20230807 | 151900 | 911935480 | 18880 | 18850 | 18880 | 18840 | 292 |
| 213 | 20230807 | 151800 | 906424280 | 18870 | 18870 | 18870 | 18870 | 60 |
| 214 | 20230807 | 151700 | 905292080 | 18870 | 18870 | 18870 | 18870 | 0 |
| 215 | 20230807 | 151600 | 905292080 | 18870 | 18870 | 18870 | 18870 | 2 |
| 216 | 20230807 | 151500 | 905254340 | 18800 | 18800 | 18800 | 18800 | 266 |
| 217 | 20230807 | 151400 | 900253540 | 18870 | 18870 | 18870 | 18870 | 34 |
| 218 | 20230807 | 151300 | 899611960 | 18880 | 18880 | 18880 | 18880 | 0 |
| 219 | 20230807 | 151200 | 899611960 | 18880 | 18790 | 18880 | 18790 | 143 |
| 220 | 20230807 | 151100 | 896924620 | 18890 | 18870 | 18890 | 18790 | 151 |
| 221 | 20230807 | 151000 | 894079360 | 18900 | 18870 | 18900 | 18870 | 29 |
| 222 | 20230807 | 150900 | 893531500 | 18870 | 18900 | 18900 | 18870 | 114 |
| 223 | 20230807 | 150800 | 891379110 | 18910 | 18910 | 18910 | 18910 | 0 |
| 224 | 20230807 | 150700 | 891379110 | 18910 | 18910 | 18910 | 18910 | 0 |
| 225 | 20230807 | 150600 | 891379110 | 18910 | 18910 | 18910 | 18910 | 0 |
| 226 | 20230807 | 150500 | 891379110 | 18910 | 18910 | 18910 | 18910 | 0 |
| 227 | 20230807 | 150400 | 891379110 | 18910 | 18890 | 18910 | 18890 | 48 |
| 228 | 20230807 | 150300 | 890471530 | 18920 | 18920 | 18920 | 18920 | 0 |
| 229 | 20230807 | 150200 | 890471530 | 18920 | 18910 | 18920 | 18910 | 2 |
| 230 | 20230807 | 150100 | 890433700 | 18910 | 18910 | 18910 | 18910 | 30 |
| 231 | 20230807 | 150000 | 889866400 | 18910 | 18860 | 18910 | 18860 | 197 |
| 232 | 20230807 | 145900 | 886148780 | 18800 | 18800 | 18800 | 18800 | 550 |
| 233 | 20230807 | 145800 | 875808780 | 18860 | 18870 | 18870 | 18800 | 121 |
| 234 | 20230807 | 145700 | 873530500 | 18810 | 18860 | 18860 | 18810 | 459 |
| 235 | 20230807 | 145600 | 864888500 | 18870 | 18870 | 18870 | 18870 | 3 |
| 236 | 20230807 | 145500 | 864831890 | 18850 | 18870 | 18870 | 18850 | 2 |
| 237 | 20230807 | 145400 | 864794170 | 18870 | 18870 | 18870 | 18870 | 0 |
| 238 | 20230807 | 145300 | 864794170 | 18870 | 18870 | 18870 | 18870 | 0 |
| 239 | 20230807 | 145200 | 864794170 | 18870 | 18870 | 18870 | 18870 | 1 |
| 240 | 20230807 | 145100 | 864775300 | 18880 | 18880 | 18880 | 18880 | 0 |
| 241 | 20230807 | 145000 | 864775300 | 18880 | 18880 | 18880 | 18880 | 37 |
| 242 | 20230807 | 144900 | 864076740 | 18870 | 18870 | 18870 | 18870 | 0 |
| 243 | 20230807 | 144800 | 864076740 | 18870 | 18820 | 18870 | 18820 | 155 |
| 244 | 20230807 | 144700 | 861158940 | 18870 | 18870 | 18870 | 18870 | 0 |
| 245 | 20230807 | 144600 | 861158940 | 18870 | 18870 | 18870 | 18870 | 0 |
| 246 | 20230807 | 144500 | 861158940 | 18870 | 18870 | 18870 | 18870 | 0 |
| 247 | 20230807 | 144400 | 861158940 | 18870 | 18870 | 18870 | 18870 | 191 |
| 248 | 20230807 | 144300 | 857554770 | 18870 | 18820 | 18870 | 18800 | 70 |
| 249 | 20230807 | 144200 | 856238040 | 18870 | 18870 | 18870 | 18870 | 0 |
| 250 | 20230807 | 144100 | 856238040 | 18870 | 18870 | 18870 | 18870 | 0 |
| 251 | 20230807 | 144000 | 856238040 | 18870 | 18870 | 18870 | 18870 | 0 |
| 252 | 20230807 | 143900 | 856238040 | 18870 | 18870 | 18870 | 18870 | 0 |
| 253 | 20230807 | 143800 | 856238040 | 18870 | 18870 | 18870 | 18870 | 0 |
| 254 | 20230807 | 143700 | 856238040 | 18870 | 18840 | 18870 | 18830 | 402 |
| 255 | 20230807 | 143600 | 848665390 | 18910 | 18910 | 18910 | 18910 | 0 |
| 256 | 20230807 | 143500 | 848665390 | 18910 | 18910 | 18910 | 18910 | 0 |
| 257 | 20230807 | 143400 | 848665390 | 18910 | 18910 | 18910 | 18910 | 0 |
| 258 | 20230807 | 143300 | 848665390 | 18910 | 18910 | 18910 | 18910 | 1 |
| 259 | 20230807 | 143200 | 848646480 | 18830 | 18830 | 18910 | 18830 | 158 |
| 260 | 20230807 | 143100 | 845671180 | 18830 | 18800 | 18830 | 18800 | 123 |
| 261 | 20230807 | 143000 | 843355120 | 18800 | 18800 | 18800 | 18800 | 181 |
| 262 | 20230807 | 142900 | 839952320 | 18800 | 18800 | 18800 | 18800 | 1 |
| 263 | 20230807 | 142800 | 839933520 | 18800 | 18800 | 18830 | 18800 | 102 |
| 264 | 20230807 | 142700 | 838015860 | 18800 | 18790 | 18800 | 18790 | 21 |
| 265 | 20230807 | 142600 | 837621070 | 18800 | 18790 | 18800 | 18790 | 215 |
| 266 | 20230807 | 142500 | 833581210 | 18790 | 18790 | 18790 | 18790 | 0 |
| 267 | 20230807 | 142400 | 833581210 | 18790 | 18790 | 18790 | 18790 | 42 |
| 268 | 20230807 | 142300 | 832792030 | 18790 | 18790 | 18790 | 18790 | 0 |
| 269 | 20230807 | 142200 | 832792030 | 18790 | 18780 | 18790 | 18780 | 10 |
| 270 | 20230807 | 142100 | 832604170 | 18790 | 18800 | 18800 | 18790 | 12 |
| 271 | 20230807 | 142000 | 832378590 | 18800 | 18800 | 18800 | 18800 | 130 |
| 272 | 20230807 | 141900 | 829934590 | 18800 | 18800 | 18800 | 18800 | 24 |
| 273 | 20230807 | 141800 | 829483390 | 18750 | 18710 | 18800 | 18710 | 46 |
| 274 | 20230807 | 141700 | 828622520 | 18830 | 18830 | 18830 | 18830 | 0 |
| 275 | 20230807 | 141600 | 828622520 | 18830 | 18830 | 18830 | 18830 | 1 |
| 276 | 20230807 | 141500 | 828603690 | 18700 | 18810 | 18830 | 18700 | 1614 |
| 277 | 20230807 | 141400 | 798370320 | 18810 | 18810 | 18810 | 18810 | 0 |
| 278 | 20230807 | 141300 | 798370320 | 18810 | 18800 | 18810 | 18800 | 4 |
| 279 | 20230807 | 141200 | 798295110 | 18800 | 18800 | 18800 | 18760 | 1025 |
| 280 | 20230807 | 141100 | 779060830 | 18800 | 18780 | 18800 | 18780 | 51 |
| 281 | 20230807 | 141000 | 778103030 | 18820 | 18820 | 18820 | 18820 | 3 |
| 282 | 20230807 | 140900 | 778046570 | 18820 | 18820 | 18820 | 18820 | 3 |
| 283 | 20230807 | 140800 | 777990110 | 18820 | 18830 | 18860 | 18770 | 96 |
| 284 | 20230807 | 140700 | 776185200 | 18830 | 18830 | 18830 | 18830 | 3 |
| 285 | 20230807 | 140600 | 776128710 | 18830 | 18770 | 18830 | 18770 | 22 |
| 286 | 20230807 | 140500 | 775715650 | 18770 | 18780 | 18820 | 18770 | 233 |
| 287 | 20230807 | 140400 | 771342180 | 18780 | 18820 | 18820 | 18780 | 426 |
| 288 | 20230807 | 140300 | 763340490 | 18830 | 18830 | 18830 | 18830 | 0 |
| 289 | 20230807 | 140200 | 763340490 | 18830 | 18830 | 18830 | 18830 | 0 |
| 290 | 20230807 | 140100 | 763340490 | 18830 | 18830 | 18830 | 18830 | 5 |
| 291 | 20230807 | 140000 | 763246340 | 18830 | 18830 | 18830 | 18830 | 0 |
| 292 | 20230807 | 135900 | 763246340 | 18830 | 18820 | 18830 | 18820 | 4 |
| 293 | 20230807 | 135800 | 763171050 | 18810 | 18810 | 18810 | 18810 | 28 |
| 294 | 20230807 | 135700 | 762644370 | 18810 | 18820 | 18820 | 18810 | 64 |
| 295 | 20230807 | 135600 | 761439930 | 18820 | 18820 | 18820 | 18820 | 1 |
| 296 | 20230807 | 135500 | 761421110 | 18800 | 18810 | 18810 | 18800 | 712 |
| 297 | 20230807 | 135400 | 748034190 | 18850 | 18810 | 18850 | 18810 | 83 |
| 298 | 20230807 | 135300 | 746472920 | 18810 | 18830 | 18830 | 18810 | 383 |
| 299 | 20230807 | 135200 | 739265800 | 18830 | 18870 | 18870 | 18830 | 129 |
| 300 | 20230807 | 135100 | 736833670 | 18920 | 18920 | 18920 | 18920 | 0 |
| 301 | 20230807 | 135000 | 736833670 | 18920 | 18920 | 18920 | 18920 | 0 |
| 302 | 20230807 | 134900 | 736833670 | 18920 | 18920 | 18920 | 18920 | 0 |
| 303 | 20230807 | 134800 | 736833670 | 18920 | 18920 | 18920 | 18920 | 2 |
| 304 | 20230807 | 134700 | 736795830 | 18940 | 18930 | 18940 | 18930 | 2 |
| 305 | 20230807 | 134600 | 736757960 | 18950 | 18950 | 18950 | 18940 | 7 |
| 306 | 20230807 | 134500 | 736625360 | 18940 | 18850 | 18950 | 18850 | 80 |
| 307 | 20230807 | 134400 | 735114650 | 18960 | 18860 | 18960 | 18860 | 6 |
| 308 | 20230807 | 134300 | 735001390 | 18980 | 18980 | 18980 | 18980 | 2 |
| 309 | 20230807 | 134200 | 734963430 | 18990 | 18920 | 18990 | 18920 | 477 |
| 310 | 20230807 | 134100 | 725913490 | 18830 | 18830 | 18830 | 18830 | 25 |
| 311 | 20230807 | 134000 | 725442740 | 18930 | 18930 | 18930 | 18930 | 1 |
| 312 | 20230807 | 133900 | 725423810 | 18860 | 18860 | 18930 | 18860 | 765 |
| 313 | 20230807 | 133800 | 710995840 | 18930 | 18930 | 18930 | 18930 | 0 |
| 314 | 20230807 | 133700 | 710995840 | 18930 | 18930 | 18930 | 18930 | 1 |
| 315 | 20230807 | 133600 | 710976910 | 18940 | 18870 | 18940 | 18860 | 51 |
| 316 | 20230807 | 133500 | 710014640 | 18940 | 18940 | 18940 | 18940 | 1 |
| 317 | 20230807 | 133400 | 709995700 | 18870 | 18870 | 18870 | 18870 | 50 |
| 318 | 20230807 | 133300 | 709052200 | 18950 | 18890 | 18950 | 18880 | 13 |
| 319 | 20230807 | 133200 | 708806540 | 18950 | 18970 | 18970 | 18950 | 2 |
| 320 | 20230807 | 133100 | 708768620 | 18890 | 18890 | 18890 | 18890 | 62 |
| 321 | 20230807 | 133000 | 707597440 | 18900 | 18880 | 18900 | 18880 | 31 |
| 322 | 20230807 | 132900 | 707012140 | 18880 | 18880 | 18880 | 18880 | 36 |
| 323 | 20230807 | 132800 | 706332460 | 18900 | 18900 | 18900 | 18900 | 11 |
| 324 | 20230807 | 132700 | 706124560 | 18950 | 18950 | 18950 | 18950 | 1 |
| 325 | 20230807 | 132600 | 706105610 | 18950 | 18950 | 18950 | 18950 | 0 |
| 326 | 20230807 | 132500 | 706105610 | 18950 | 18950 | 18950 | 18950 | 0 |
| 327 | 20230807 | 132400 | 706105610 | 18950 | 18880 | 18950 | 18880 | 2 |
| 328 | 20230807 | 132300 | 706067780 | 18970 | 18970 | 18970 | 18970 | 0 |
| 329 | 20230807 | 132200 | 706067780 | 18970 | 18970 | 18970 | 18970 | 0 |
| 330 | 20230807 | 132100 | 706067780 | 18970 | 18970 | 18970 | 18970 | 0 |
| 331 | 20230807 | 132000 | 706067780 | 18970 | 18970 | 18970 | 18970 | 0 |
| 332 | 20230807 | 131900 | 706067780 | 18970 | 18970 | 18970 | 18970 | 0 |
| 333 | 20230807 | 131800 | 706067780 | 18970 | 18970 | 18970 | 18970 | 1 |
| 334 | 20230807 | 131700 | 706048810 | 18870 | 18880 | 18880 | 18870 | 233 |
| 335 | 20230807 | 131600 | 701651200 | 18980 | 18880 | 18980 | 18880 | 126 |
| 336 | 20230807 | 131500 | 699272120 | 18880 | 18870 | 18880 | 18870 | 61 |
| 337 | 20230807 | 131400 | 698120790 | 18870 | 18870 | 18870 | 18870 | 0 |
| 338 | 20230807 | 131300 | 698120790 | 18870 | 18870 | 18870 | 18870 | 49 |
| 339 | 20230807 | 131200 | 697196160 | 18880 | 18880 | 18880 | 18880 | 10 |
| 340 | 20230807 | 131100 | 697007360 | 18880 | 18880 | 18970 | 18880 | 121 |
| 341 | 20230807 | 131000 | 694721980 | 18970 | 18970 | 18970 | 18970 | 0 |
| 342 | 20230807 | 130900 | 694721980 | 18970 | 18880 | 18970 | 18880 | 348 |
| 343 | 20230807 | 130800 | 688133470 | 18970 | 18970 | 18970 | 18970 | 1 |
| 344 | 20230807 | 130700 | 688114500 | 18980 | 18880 | 18980 | 18880 | 71 |
| 345 | 20230807 | 130600 | 686773920 | 18970 | 18970 | 18970 | 18970 | 35 |
| 346 | 20230807 | 130500 | 686109970 | 19000 | 19000 | 19000 | 19000 | 0 |
| 347 | 20230807 | 130400 | 686109970 | 19000 | 19000 | 19000 | 19000 | 0 |
| 348 | 20230807 | 130300 | 686109970 | 19000 | 18990 | 19000 | 18880 | 14 |
| 349 | 20230807 | 130200 | 685845190 | 19020 | 19020 | 19020 | 19020 | 52 |
| 350 | 20230807 | 130100 | 684856150 | 19030 | 19030 | 19030 | 19030 | 0 |
| 351 | 20230807 | 130000 | 684856150 | 19030 | 19030 | 19030 | 19030 | 0 |
| 352 | 20230807 | 125900 | 684856150 | 19030 | 19030 | 19030 | 19030 | 2 |
| 353 | 20230807 | 125800 | 684818090 | 18990 | 18990 | 18990 | 18990 | 10 |
| 354 | 20230807 | 125700 | 684628190 | 19000 | 19000 | 19000 | 19000 | 155 |
| 355 | 20230807 | 125600 | 681683190 | 19060 | 19060 | 19060 | 19060 | 0 |
| 356 | 20230807 | 125500 | 681683190 | 19060 | 19060 | 19060 | 19060 | 0 |
| 357 | 20230807 | 125400 | 681683190 | 19060 | 19060 | 19060 | 19060 | 0 |
| 358 | 20230807 | 125300 | 681683190 | 19060 | 19060 | 19060 | 19060 | 0 |
| 359 | 20230807 | 125200 | 681683190 | 19060 | 19060 | 19060 | 19060 | 0 |
| 360 | 20230807 | 125100 | 681683190 | 19060 | 19060 | 19060 | 19060 | 20 |
| 361 | 20230807 | 125000 | 681301990 | 19060 | 18890 | 19060 | 18870 | 207 |
| 362 | 20230807 | 124900 | 677394240 | 19070 | 18970 | 19070 | 18900 | 447 |
| 363 | 20230807 | 124800 | 668945080 | 19090 | 19090 | 19090 | 19090 | 0 |
| 364 | 20230807 | 124700 | 668945080 | 19090 | 18890 | 19090 | 18890 | 207 |
| 365 | 20230807 | 124600 | 664996010 | 19080 | 19080 | 19080 | 19080 | 1 |
| 366 | 20230807 | 124500 | 664976930 | 19080 | 18950 | 19080 | 18860 | 271 |
| 367 | 20230807 | 124400 | 659848570 | 19100 | 19100 | 19100 | 19100 | 0 |
| 368 | 20230807 | 124300 | 659848570 | 19100 | 19100 | 19100 | 19100 | 335 |
| 369 | 20230807 | 124200 | 653450070 | 19100 | 19100 | 19100 | 19100 | 0 |
| 370 | 20230807 | 124100 | 653450070 | 19100 | 19100 | 19100 | 19100 | 21 |
| 371 | 20230807 | 124000 | 653048970 | 19070 | 18980 | 19070 | 18980 | 270 |
| 372 | 20230807 | 123900 | 647911290 | 18980 | 18990 | 18990 | 18980 | 53 |
| 373 | 20230807 | 123800 | 646905340 | 18990 | 18990 | 18990 | 18990 | 0 |
| 374 | 20230807 | 123700 | 646905340 | 18990 | 19000 | 19000 | 18990 | 90 |
| 375 | 20230807 | 123600 | 645195850 | 18990 | 18990 | 18990 | 18990 | 0 |
| 376 | 20230807 | 123500 | 645195850 | 18990 | 18990 | 18990 | 18990 | 8 |
| 377 | 20230807 | 123400 | 645043930 | 19050 | 19050 | 19050 | 19050 | 2 |
| 378 | 20230807 | 123300 | 645005830 | 18990 | 18990 | 18990 | 18990 | 9 |
| 379 | 20230807 | 123200 | 644834920 | 19050 | 19040 | 19050 | 19040 | 708 |
| 380 | 20230807 | 123100 | 631349080 | 19040 | 19040 | 19040 | 19040 | 45 |
| 381 | 20230807 | 123000 | 630492280 | 19050 | 19050 | 19050 | 19050 | 0 |
| 382 | 20230807 | 122900 | 630492280 | 19050 | 19050 | 19050 | 19050 | 0 |
| 383 | 20230807 | 122800 | 630492280 | 19050 | 19030 | 19050 | 19030 | 3 |
| 384 | 20230807 | 122700 | 630435170 | 19030 | 19030 | 19030 | 19030 | 1 |
| 385 | 20230807 | 122600 | 630416140 | 18860 | 18860 | 18860 | 18860 | 14 |
| 386 | 20230807 | 122500 | 630152100 | 19050 | 19050 | 19050 | 19050 | 0 |
| 387 | 20230807 | 122400 | 630152100 | 19050 | 19050 | 19050 | 19050 | 0 |
| 388 | 20230807 | 122300 | 630152100 | 19050 | 19050 | 19050 | 19050 | 1 |
| 389 | 20230807 | 122200 | 630133050 | 18770 | 18990 | 18990 | 18770 | 449 |
| 390 | 20230807 | 122100 | 621652480 | 19100 | 19100 | 19100 | 19100 | 4 |
| 391 | 20230807 | 122000 | 621576080 | 19100 | 19050 | 19100 | 18990 | 231 |
| 392 | 20230807 | 121900 | 617176800 | 18990 | 18990 | 18990 | 18990 | 1 |
| 393 | 20230807 | 121800 | 617157810 | 19130 | 19130 | 19130 | 19130 | 0 |
| 394 | 20230807 | 121700 | 617157810 | 19130 | 19130 | 19130 | 19130 | 100 |
| 395 | 20230807 | 121600 | 615244810 | 19140 | 19140 | 19140 | 19140 | 0 |
| 396 | 20230807 | 121500 | 615244810 | 19140 | 19140 | 19140 | 19140 | 2 |
| 397 | 20230807 | 121400 | 615206530 | 18990 | 19140 | 19140 | 18990 | 86 |
| 398 | 20230807 | 121300 | 613573240 | 19140 | 18990 | 19140 | 18990 | 371 |
| 399 | 20230807 | 121200 | 606527800 | 19160 | 19160 | 19160 | 19160 | 0 |
| 400 | 20230807 | 121100 | 606527800 | 19160 | 19160 | 19160 | 19160 | 0 |
| 401 | 20230807 | 121000 | 606527800 | 19160 | 19160 | 19160 | 19160 | 2 |
| 402 | 20230807 | 120900 | 606489480 | 19120 | 19140 | 19140 | 19120 | 58 |
| 403 | 20230807 | 120800 | 605380380 | 19160 | 19160 | 19160 | 19160 | 105 |
| 404 | 20230807 | 120700 | 603368580 | 19170 | 19170 | 19170 | 19170 | 0 |
| 405 | 20230807 | 120600 | 603368580 | 19170 | 19170 | 19170 | 19170 | 12 |
| 406 | 20230807 | 120500 | 603138540 | 19170 | 19030 | 19170 | 19030 | 3304 |
| 407 | 20230807 | 120400 | 540088930 | 19040 | 19030 | 19040 | 19020 | 325 |
| 408 | 20230807 | 120300 | 533905170 | 19020 | 19020 | 19020 | 19020 | 10 |
| 409 | 20230807 | 120200 | 533714970 | 19020 | 19020 | 19020 | 19020 | 9 |
| 410 | 20230807 | 120100 | 533543790 | 19020 | 19020 | 19020 | 19020 | 5 |
| 411 | 20230807 | 120000 | 533448690 | 19030 | 19030 | 19030 | 19030 | 0 |
| 412 | 20230807 | 115900 | 533448690 | 19030 | 18970 | 19030 | 18970 | 15 |
| 413 | 20230807 | 115800 | 533163540 | 18970 | 18970 | 18970 | 18970 | 1 |
| 414 | 20230807 | 115700 | 533144570 | 18970 | 18970 | 18970 | 18970 | 5 |
| 415 | 20230807 | 115600 | 533049720 | 19030 | 18970 | 19030 | 18970 | 2 |
| 416 | 20230807 | 115500 | 533011720 | 19030 | 19030 | 19030 | 19030 | 0 |
| 417 | 20230807 | 115400 | 533011720 | 19030 | 18970 | 19030 | 18970 | 19 |
| 418 | 20230807 | 115300 | 532651170 | 18970 | 19010 | 19010 | 18970 | 30 |
| 419 | 20230807 | 115200 | 532081040 | 19030 | 19030 | 19030 | 19030 | 2 |
| 420 | 20230807 | 115100 | 532042980 | 19010 | 19010 | 19010 | 19010 | 8 |
| 421 | 20230807 | 115000 | 531890900 | 19010 | 19000 | 19010 | 19000 | 6 |
| 422 | 20230807 | 114900 | 531776890 | 18980 | 18970 | 18980 | 18970 | 117 |
| 423 | 20230807 | 114800 | 529556430 | 18970 | 18900 | 18970 | 18900 | 93 |
| 424 | 20230807 | 114700 | 527798660 | 18970 | 18900 | 18970 | 18900 | 78 |
| 425 | 20230807 | 114600 | 526324320 | 18900 | 18970 | 18970 | 18900 | 12 |
| 426 | 20230807 | 114500 | 526097380 | 18930 | 18920 | 18930 | 18920 | 286 |
| 427 | 20230807 | 114400 | 520685140 | 18930 | 18930 | 18930 | 18930 | 0 |
| 428 | 20230807 | 114300 | 520685140 | 18930 | 18930 | 18930 | 18930 | 0 |
| 429 | 20230807 | 114200 | 520685140 | 18930 | 18930 | 18930 | 18930 | 1 |
| 430 | 20230807 | 114100 | 520666210 | 18900 | 18940 | 18940 | 18900 | 6 |
| 431 | 20230807 | 114000 | 520552770 | 18900 | 18900 | 18900 | 18900 | 20 |
| 432 | 20230807 | 113900 | 520174770 | 18980 | 18980 | 18980 | 18980 | 0 |
| 433 | 20230807 | 113800 | 520174770 | 18980 | 18980 | 18980 | 18980 | 0 |
| 434 | 20230807 | 113700 | 520174770 | 18980 | 18980 | 18980 | 18980 | 1 |
| 435 | 20230807 | 113600 | 520155790 | 18980 | 18900 | 18980 | 18900 | 8 |
| 436 | 20230807 | 113500 | 520004430 | 18900 | 18900 | 18900 | 18900 | 19 |
| 437 | 20230807 | 113400 | 519645330 | 18990 | 18990 | 18990 | 18990 | 0 |
| 438 | 20230807 | 113300 | 519645330 | 18990 | 18990 | 18990 | 18990 | 0 |
| 439 | 20230807 | 113200 | 519645330 | 18990 | 18950 | 18990 | 18930 | 152 |
| 440 | 20230807 | 113100 | 516767250 | 19010 | 19010 | 19010 | 19010 | 0 |
| 441 | 20230807 | 113000 | 516767250 | 19010 | 19010 | 19010 | 19010 | 0 |
| 442 | 20230807 | 112900 | 516767250 | 19010 | 19010 | 19010 | 19010 | 2 |
| 443 | 20230807 | 112800 | 516729230 | 18930 | 18930 | 18930 | 18930 | 151 |
| 444 | 20230807 | 112700 | 513870800 | 19020 | 19030 | 19030 | 19020 | 101 |
| 445 | 20230807 | 112600 | 511949770 | 18930 | 19030 | 19030 | 18930 | 430 |
| 446 | 20230807 | 112500 | 503791190 | 19040 | 19040 | 19040 | 19040 | 0 |
| 447 | 20230807 | 112400 | 503791190 | 19040 | 18970 | 19040 | 18970 | 65 |
| 448 | 20230807 | 112300 | 502557650 | 19040 | 19030 | 19040 | 19030 | 107 |
| 449 | 20230807 | 112200 | 500521420 | 19030 | 19030 | 19030 | 19030 | 0 |
| 450 | 20230807 | 112100 | 500521420 | 19030 | 19030 | 19030 | 19030 | 1 |
| 451 | 20230807 | 112000 | 500502390 | 19050 | 19050 | 19050 | 19050 | 4 |
| 452 | 20230807 | 111900 | 500426190 | 19050 | 18970 | 19050 | 18970 | 1741 |
| 453 | 20230807 | 111800 | 467300130 | 18980 | 18830 | 18980 | 18830 | 658 |
| 454 | 20230807 | 111700 | 454885480 | 18840 | 18840 | 18840 | 18840 | 0 |
| 455 | 20230807 | 111600 | 454885480 | 18840 | 18840 | 18840 | 18840 | 0 |
| 456 | 20230807 | 111500 | 454885480 | 18840 | 18840 | 18840 | 18840 | 20 |
| 457 | 20230807 | 111400 | 454508680 | 18850 | 18850 | 18850 | 18850 | 0 |
| 458 | 20230807 | 111300 | 454508680 | 18850 | 18850 | 18850 | 18850 | 0 |
| 459 | 20230807 | 111200 | 454508680 | 18850 | 18850 | 18850 | 18850 | 0 |
| 460 | 20230807 | 111100 | 454508680 | 18850 | 18820 | 18850 | 18820 | 120 |
| 461 | 20230807 | 111000 | 452247000 | 18820 | 18750 | 18820 | 18750 | 136 |
| 462 | 20230807 | 110900 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 463 | 20230807 | 110800 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 464 | 20230807 | 110700 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 465 | 20230807 | 110600 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 466 | 20230807 | 110500 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 467 | 20230807 | 110400 | 449696860 | 18860 | 18860 | 18860 | 18860 | 0 |
| 468 | 20230807 | 110300 | 449696860 | 18860 | 18860 | 18860 | 18860 | 2 |
| 469 | 20230807 | 110200 | 449659140 | 18700 | 18870 | 18870 | 18700 | 47 |
| 470 | 20230807 | 110100 | 448779610 | 18870 | 18800 | 18870 | 18800 | 270 |
| 471 | 20230807 | 110000 | 443699520 | 18800 | 18800 | 18800 | 18800 | 0 |
| 472 | 20230807 | 105900 | 443699520 | 18800 | 18800 | 18800 | 18800 | 93 |
| 473 | 20230807 | 105800 | 441951120 | 18810 | 18810 | 18810 | 18810 | 1 |
| 474 | 20230807 | 105700 | 441932310 | 18690 | 18810 | 18810 | 18690 | 153 |
| 475 | 20230807 | 105600 | 439065750 | 18830 | 18850 | 18850 | 18820 | 4 |
| 476 | 20230807 | 105500 | 438990400 | 18860 | 18860 | 18860 | 18860 | 0 |
| 477 | 20230807 | 105400 | 438990400 | 18860 | 18860 | 18860 | 18850 | 4 |
| 478 | 20230807 | 105300 | 438914970 | 18870 | 18820 | 18870 | 18820 | 27 |
| 479 | 20230807 | 105200 | 438406680 | 18820 | 18820 | 18820 | 18820 | 0 |
| 480 | 20230807 | 105100 | 438406680 | 18820 | 18750 | 18820 | 18750 | 1502 |
| 481 | 20230807 | 105000 | 410244040 | 18820 | 18750 | 18820 | 18750 | 214 |
| 482 | 20230807 | 104900 | 406227560 | 18790 | 18780 | 18790 | 18780 | 2 |
| 483 | 20230807 | 104800 | 406189990 | 18790 | 18780 | 18790 | 18780 | 17 |
| 484 | 20230807 | 104700 | 405870600 | 18790 | 18790 | 18790 | 18790 | 0 |
| 485 | 20230807 | 104600 | 405870600 | 18790 | 18740 | 18790 | 18740 | 132 |
| 486 | 20230807 | 104500 | 403395840 | 18740 | 18740 | 18740 | 18740 | 1 |
| 487 | 20230807 | 104400 | 403377100 | 18740 | 18740 | 18740 | 18740 | 9 |
| 488 | 20230807 | 104300 | 403208440 | 18740 | 18740 | 18740 | 18740 | 0 |
| 489 | 20230807 | 104200 | 403208440 | 18740 | 18740 | 18740 | 18740 | 1 |
| 490 | 20230807 | 104100 | 403189700 | 18740 | 18740 | 18740 | 18740 | 3 |
| 491 | 20230807 | 104000 | 403133480 | 18750 | 18680 | 18750 | 18680 | 94 |
| 492 | 20230807 | 103900 | 401377490 | 18750 | 18750 | 18750 | 18680 | 41 |
| 493 | 20230807 | 103800 | 400611120 | 18680 | 18680 | 18750 | 18670 | 337 |
| 494 | 20230807 | 103700 | 394311460 | 18680 | 18700 | 18760 | 18680 | 429 |
| 495 | 20230807 | 103600 | 386291820 | 18700 | 18810 | 18810 | 18700 | 138 |
| 496 | 20230807 | 103500 | 383705950 | 18800 | 18790 | 18800 | 18760 | 132 |
| 497 | 20230807 | 103400 | 381225630 | 18800 | 18790 | 18800 | 18790 | 103 |
| 498 | 20230807 | 103300 | 379290250 | 18790 | 18790 | 18800 | 18790 | 24 |
| 499 | 20230807 | 103200 | 378839270 | 18680 | 18700 | 18700 | 18680 | 416 |
| 500 | 20230807 | 103100 | 371064110 | 18700 | 18900 | 18900 | 18700 | 307 |
| 501 | 20230807 | 103000 | 365315740 | 19010 | 19010 | 19010 | 19010 | 0 |
| 502 | 20230807 | 102900 | 365315740 | 19010 | 19010 | 19010 | 19010 | 3 |
| 503 | 20230807 | 102800 | 365258710 | 19010 | 19010 | 19010 | 19010 | 20 |
| 504 | 20230807 | 102700 | 364878510 | 19020 | 19020 | 19020 | 19020 | 0 |
| 505 | 20230807 | 102600 | 364878510 | 19020 | 19020 | 19020 | 19020 | 0 |
| 506 | 20230807 | 102500 | 364878510 | 19020 | 19020 | 19020 | 19020 | 0 |
| 507 | 20230807 | 102400 | 364878510 | 19020 | 18920 | 19020 | 18920 | 164 |
| 508 | 20230807 | 102300 | 361775430 | 19040 | 18930 | 19040 | 18920 | 404 |
| 509 | 20230807 | 102200 | 354128270 | 18900 | 18910 | 19050 | 18900 | 498 |
| 510 | 20230807 | 102100 | 344702300 | 18910 | 18910 | 18910 | 18910 | 3 |
| 511 | 20230807 | 102000 | 344645570 | 18930 | 18960 | 18960 | 18690 | 776 |
| 512 | 20230807 | 101900 | 330109320 | 18960 | 18960 | 18960 | 18960 | 233 |
| 513 | 20230807 | 101800 | 325691640 | 19060 | 19060 | 19060 | 19060 | 0 |
| 514 | 20230807 | 101700 | 325691640 | 19060 | 19060 | 19060 | 19060 | 20 |
| 515 | 20230807 | 101600 | 325310440 | 19060 | 19070 | 19070 | 19060 | 7 |
| 516 | 20230807 | 101500 | 325176970 | 19090 | 19090 | 19090 | 19080 | 106 |
| 517 | 20230807 | 101400 | 323154430 | 19100 | 19100 | 19100 | 19100 | 0 |
| 518 | 20230807 | 101300 | 323154430 | 19100 | 18990 | 19100 | 18970 | 1683 |
| 519 | 20230807 | 101200 | 291165920 | 18950 | 18950 | 18950 | 18810 | 633 |
| 520 | 20230807 | 101100 | 279228700 | 18870 | 18870 | 18950 | 18870 | 155 |
| 521 | 20230807 | 101000 | 276297850 | 18950 | 18950 | 18950 | 18950 | 72 |
| 522 | 20230807 | 100900 | 274933450 | 18950 | 18870 | 18950 | 18870 | 47 |
| 523 | 20230807 | 100800 | 274043760 | 18950 | 18950 | 18950 | 18950 | 18 |
| 524 | 20230807 | 100700 | 273702660 | 18950 | 18950 | 18950 | 18950 | 23 |
| 525 | 20230807 | 100600 | 273266810 | 18870 | 18870 | 18870 | 18870 | 10 |
| 526 | 20230807 | 100500 | 273078110 | 18990 | 18990 | 18990 | 18990 | 0 |
| 527 | 20230807 | 100400 | 273078110 | 18990 | 18990 | 18990 | 18990 | 90 |
| 528 | 20230807 | 100300 | 271369010 | 19000 | 19000 | 19000 | 19000 | 0 |
| 529 | 20230807 | 100200 | 271369010 | 19000 | 19000 | 19000 | 19000 | 2 |
| 530 | 20230807 | 100100 | 271331010 | 18990 | 18900 | 18990 | 18900 | 521 |
| 531 | 20230807 | 100000 | 261461100 | 18810 | 18820 | 18820 | 18810 | 100 |
| 532 | 20230807 | 095900 | 259579960 | 18920 | 18810 | 18920 | 18810 | 801 |
| 533 | 20230807 | 095800 | 244425850 | 18920 | 18810 | 18920 | 18810 | 12 |
| 534 | 20230807 | 095700 | 244199910 | 18920 | 18920 | 18920 | 18920 | 2 |
| 535 | 20230807 | 095600 | 244162070 | 18810 | 18920 | 18920 | 18810 | 42 |
| 536 | 20230807 | 095500 | 243371280 | 18810 | 18920 | 18920 | 18810 | 11 |
| 537 | 20230807 | 095400 | 243163270 | 18920 | 18920 | 18920 | 18920 | 13 |
| 538 | 20230807 | 095300 | 242917310 | 18920 | 18760 | 18920 | 18750 | 52 |
| 539 | 20230807 | 095200 | 241940990 | 18790 | 18790 | 18790 | 18790 | 2 |
| 540 | 20230807 | 095100 | 241903410 | 18920 | 18920 | 18920 | 18920 | 0 |
| 541 | 20230807 | 095000 | 241903410 | 18920 | 18900 | 18920 | 18900 | 3 |
| 542 | 20230807 | 094900 | 241846690 | 18920 | 18900 | 18920 | 18900 | 3 |
| 543 | 20230807 | 094800 | 241789970 | 18800 | 18920 | 18920 | 18800 | 207 |
| 544 | 20230807 | 094700 | 237885530 | 18840 | 18840 | 18840 | 18840 | 44 |
| 545 | 20230807 | 094600 | 237056570 | 18920 | 18840 | 18920 | 18840 | 1156 |
| 546 | 20230807 | 094500 | 215272860 | 18840 | 18840 | 18840 | 18840 | 49 |
| 547 | 20230807 | 094400 | 214349700 | 18840 | 18710 | 18840 | 18680 | 491 |
| 548 | 20230807 | 094300 | 205165360 | 18860 | 18750 | 18860 | 18700 | 72 |
| 549 | 20230807 | 094200 | 203817440 | 18700 | 18760 | 18870 | 18700 | 500 |
| 550 | 20230807 | 094100 | 194449090 | 18760 | 18810 | 18870 | 18750 | 1729 |
| 551 | 20230807 | 094000 | 161942250 | 18810 | 18820 | 18870 | 18810 | 187 |
| 552 | 20230807 | 093900 | 158423790 | 18820 | 18870 | 18920 | 18820 | 1697 |
| 553 | 20230807 | 093800 | 126435720 | 18920 | 18920 | 18920 | 18920 | 2 |
| 554 | 20230807 | 093700 | 126397880 | 18870 | 18870 | 18920 | 18870 | 149 |
| 555 | 20230807 | 093600 | 123586150 | 18920 | 18920 | 18920 | 18920 | 2 |
| 556 | 20230807 | 093500 | 123548310 | 18920 | 18860 | 18920 | 18860 | 60 |
| 557 | 20230807 | 093400 | 122416190 | 18920 | 18920 | 18920 | 18920 | 4 |
| 558 | 20230807 | 093300 | 122340510 | 18850 | 18850 | 18850 | 18850 | 3 |
| 559 | 20230807 | 093200 | 122283960 | 18930 | 18850 | 18930 | 18850 | 93 |
| 560 | 20230807 | 093100 | 120530750 | 18850 | 18900 | 18900 | 18850 | 356 |
| 561 | 20230807 | 093000 | 113816750 | 18930 | 18910 | 18930 | 18910 | 112 |
| 562 | 20230807 | 092900 | 111698780 | 18930 | 18920 | 18930 | 18920 | 158 |
| 563 | 20230807 | 092800 | 108709340 | 18930 | 18910 | 18930 | 18900 | 753 |
| 564 | 20230807 | 092700 | 94472090 | 18910 | 18940 | 18940 | 18910 | 741 |
| 565 | 20230807 | 092600 | 80457800 | 18950 | 18950 | 18950 | 18950 | 30 |
| 566 | 20230807 | 092500 | 79889300 | 18950 | 18950 | 18950 | 18950 | 37 |
| 567 | 20230807 | 092400 | 79188150 | 18950 | 18960 | 18960 | 18950 | 5 |
| 568 | 20230807 | 092300 | 79093380 | 19000 | 19010 | 19010 | 19000 | 65 |
| 569 | 20230807 | 092200 | 77858230 | 19120 | 19120 | 19120 | 19120 | 0 |
| 570 | 20230807 | 092100 | 77858230 | 19120 | 19060 | 19120 | 19050 | 9 |
| 571 | 20230807 | 092000 | 77686470 | 19130 | 19130 | 19130 | 19130 | 0 |
| 572 | 20230807 | 091900 | 77686470 | 19130 | 19130 | 19130 | 19130 | 0 |
| 573 | 20230807 | 091800 | 77686470 | 19130 | 19130 | 19130 | 19130 | 56 |
| 574 | 20230807 | 091700 | 76615190 | 19130 | 19120 | 19130 | 19120 | 80 |
| 575 | 20230807 | 091600 | 75085290 | 19130 | 19130 | 19130 | 19130 | 0 |
| 576 | 20230807 | 091500 | 75085290 | 19130 | 18950 | 19130 | 18950 | 291 |
| 577 | 20230807 | 091400 | 69569960 | 18950 | 18950 | 18950 | 18950 | 1 |
| 578 | 20230807 | 091300 | 69551010 | 18950 | 18950 | 18950 | 18900 | 23 |
| 579 | 20230807 | 091200 | 69116160 | 18850 | 18850 | 18950 | 18850 | 150 |
| 580 | 20230807 | 091100 | 66286960 | 18950 | 18950 | 18950 | 18850 | 701 |
| 581 | 20230807 | 091000 | 53042940 | 18950 | 18950 | 18950 | 18950 | 230 |
| 582 | 20230807 | 090900 | 48684440 | 18950 | 18940 | 18950 | 18880 | 307 |
| 583 | 20230807 | 090800 | 42869620 | 18950 | 18950 | 18950 | 18950 | 0 |
| 584 | 20230807 | 090700 | 42869620 | 18950 | 18880 | 18950 | 18880 | 219 |
| 585 | 20230807 | 090600 | 38734620 | 18880 | 18930 | 18930 | 18880 | 202 |
| 586 | 20230807 | 090500 | 34912760 | 18950 | 18950 | 18950 | 18880 | 384 |
| 587 | 20230807 | 090400 | 27662560 | 18950 | 19010 | 19010 | 18880 | 697 |
| 588 | 20230807 | 090300 | 14456680 | 19010 | 19090 | 19090 | 19010 | 153 |
| 589 | 20230807 | 090200 | 11547990 | 19010 | 19090 | 19090 | 19010 | 86 |
| 590 | 20230807 | 090100 | 9912970 | 19030 | 19140 | 19140 | 19030 | 55 |
| 591 | 20230807 | 090000 | 8862600 | 19140 | 19100 | 19140 | 19100 | 464 |