32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 3 | 20230807 | 184800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20230807 | 184700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20230807 | 184600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20230807 | 184500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20230807 | 184400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20230807 | 184300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20230807 | 184200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20230807 | 184100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20230807 | 184000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20230807 | 183900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20230807 | 183800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20230807 | 183700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20230807 | 183600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20230807 | 183500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20230807 | 183400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20230807 | 183300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20230807 | 183200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20230807 | 183100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20230807 | 183000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20230807 | 182900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20230807 | 182800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20230807 | 182700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20230807 | 182600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20230807 | 182500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20230807 | 182400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20230807 | 182300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20230807 | 182200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20230807 | 182100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20230807 | 182000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20230807 | 181900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 33 | 20230807 | 181800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20230807 | 181700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20230807 | 181600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20230807 | 181500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20230807 | 181400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20230807 | 181300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20230807 | 181200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20230807 | 181100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20230807 | 181000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20230807 | 180900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20230807 | 180800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20230807 | 180700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20230807 | 180600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20230807 | 180500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20230807 | 180400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20230807 | 180300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20230807 | 180200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20230807 | 180100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20230807 | 180000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20230807 | 175900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20230807 | 175800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20230807 | 175700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20230807 | 175600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20230807 | 175500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20230807 | 175400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20230807 | 175300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20230807 | 175200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20230807 | 175100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20230807 | 175000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20230807 | 174900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 63 | 20230807 | 174800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20230807 | 174700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20230807 | 174600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20230807 | 174500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20230807 | 174400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20230807 | 174300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20230807 | 174200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20230807 | 174100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20230807 | 174000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20230807 | 173900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20230807 | 173800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20230807 | 173700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20230807 | 173600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20230807 | 173500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20230807 | 173400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20230807 | 173300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20230807 | 173200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20230807 | 173100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20230807 | 173000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20230807 | 172900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20230807 | 172800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20230807 | 172700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20230807 | 172600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20230807 | 172500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20230807 | 172400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20230807 | 172300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20230807 | 172200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20230807 | 172100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20230807 | 172000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20230807 | 171900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 93 | 20230807 | 171800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20230807 | 171700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20230807 | 171600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20230807 | 171500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20230807 | 171400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20230807 | 171300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20230807 | 171200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20230807 | 171100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20230807 | 171000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20230807 | 170900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20230807 | 170800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20230807 | 170700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20230807 | 170600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20230807 | 170500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20230807 | 170400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20230807 | 170300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20230807 | 170200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20230807 | 170100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20230807 | 170000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20230807 | 165900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20230807 | 165800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20230807 | 165700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20230807 | 165600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20230807 | 165500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20230807 | 165400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20230807 | 165300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20230807 | 165200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20230807 | 165100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20230807 | 165000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20230807 | 164900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 123 | 20230807 | 164800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20230807 | 164700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20230807 | 164600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20230807 | 164500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20230807 | 164400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20230807 | 164300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20230807 | 164200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20230807 | 164100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20230807 | 164000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20230807 | 163900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20230807 | 163800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20230807 | 163700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20230807 | 163600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20230807 | 163500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20230807 | 163400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20230807 | 163300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20230807 | 163200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20230807 | 163100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20230807 | 163000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20230807 | 162900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20230807 | 162800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20230807 | 162700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20230807 | 162600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20230807 | 162500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20230807 | 162400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20230807 | 162300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20230807 | 162200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20230807 | 162100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20230807 | 162000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20230807 | 161900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 153 | 20230807 | 161800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20230807 | 161700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20230807 | 161600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20230807 | 161500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20230807 | 161400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20230807 | 161300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20230807 | 161200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20230807 | 161100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20230807 | 161000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20230807 | 160900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20230807 | 160800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20230807 | 160700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20230807 | 160600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20230807 | 160500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20230807 | 160400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20230807 | 160300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20230807 | 160200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20230807 | 160100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20230807 | 160000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20230807 | 155900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20230807 | 155800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20230807 | 155700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20230807 | 155600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20230807 | 155500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20230807 | 155400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20230807 | 155300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20230807 | 155200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20230807 | 155100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20230807 | 155000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20230807 | 154900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 183 | 20230807 | 154800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20230807 | 154700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20230807 | 154600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20230807 | 154500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20230807 | 154400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20230807 | 154300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20230807 | 154200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20230807 | 154100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20230807 | 154000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20230807 | 153900 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20230807 | 153800 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20230807 | 153700 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20230807 | 153600 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20230807 | 153500 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20230807 | 153400 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20230807 | 153300 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20230807 | 153200 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20230807 | 153100 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20230807 | 153000 | 53264606000 | 29300 | 29300 | 29300 | 29300 | 28847 |
| 202 | 20230807 | 152900 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20230807 | 152800 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20230807 | 152700 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20230807 | 152600 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20230807 | 152500 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20230807 | 152400 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20230807 | 152300 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20230807 | 152200 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20230807 | 152100 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20230807 | 152000 | 52419388900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20230807 | 151900 | 52419388900 | 29200 | 29200 | 29250 | 29150 | 8927 |
| 213 | 20230807 | 151800 | 52158770850 | 29200 | 29200 | 29200 | 29150 | 2491 |
| 214 | 20230807 | 151700 | 52086077800 | 29200 | 29200 | 29200 | 29150 | 2086 |
| 215 | 20230807 | 151600 | 52025227650 | 29200 | 29150 | 29200 | 29150 | 2014 |
| 216 | 20230807 | 151500 | 51966462550 | 29200 | 29200 | 29250 | 29150 | 4538 |
| 217 | 20230807 | 151400 | 51833963300 | 29250 | 29200 | 29250 | 29150 | 4547 |
| 218 | 20230807 | 151300 | 51701223350 | 29150 | 29150 | 29200 | 29150 | 2741 |
| 219 | 20230807 | 151200 | 51621212750 | 29150 | 29200 | 29200 | 29150 | 1145 |
| 220 | 20230807 | 151100 | 51587822400 | 29150 | 29200 | 29200 | 29150 | 805 |
| 221 | 20230807 | 151000 | 51564330050 | 29200 | 29200 | 29250 | 29100 | 1918 |
| 222 | 20230807 | 150900 | 51508365750 | 29200 | 29100 | 29250 | 29050 | 15838 |
| 223 | 20230807 | 150800 | 51047209650 | 29100 | 29100 | 29150 | 29100 | 2332 |
| 224 | 20230807 | 150700 | 50979340100 | 29100 | 29100 | 29150 | 29100 | 1441 |
| 225 | 20230807 | 150600 | 50937405000 | 29100 | 29100 | 29150 | 29100 | 5265 |
| 226 | 20230807 | 150500 | 50784188600 | 29100 | 29150 | 29150 | 29100 | 4214 |
| 227 | 20230807 | 150400 | 50661537700 | 29100 | 29150 | 29150 | 29100 | 1176 |
| 228 | 20230807 | 150300 | 50627312700 | 29100 | 29150 | 29200 | 29100 | 1488 |
| 229 | 20230807 | 150200 | 50583930500 | 29150 | 29150 | 29200 | 29100 | 1513 |
| 230 | 20230807 | 150100 | 50539835400 | 29150 | 29150 | 29150 | 29100 | 2788 |
| 231 | 20230807 | 150000 | 50458614600 | 29150 | 29100 | 29150 | 29050 | 3974 |
| 232 | 20230807 | 145900 | 50342924350 | 29100 | 29100 | 29150 | 29050 | 2226 |
| 233 | 20230807 | 145800 | 50278174900 | 29100 | 29150 | 29150 | 29100 | 3962 |
| 234 | 20230807 | 145700 | 50162773600 | 29150 | 29250 | 29250 | 29150 | 4551 |
| 235 | 20230807 | 145600 | 50029880850 | 29250 | 29200 | 29250 | 29200 | 1886 |
| 236 | 20230807 | 145500 | 49974780950 | 29200 | 29250 | 29300 | 29200 | 1358 |
| 237 | 20230807 | 145400 | 49935065750 | 29250 | 29300 | 29300 | 29250 | 3377 |
| 238 | 20230807 | 145300 | 49836248050 | 29300 | 29300 | 29300 | 29250 | 614 |
| 239 | 20230807 | 145200 | 49818268550 | 29250 | 29300 | 29300 | 29250 | 941 |
| 240 | 20230807 | 145100 | 49790721550 | 29300 | 29300 | 29300 | 29250 | 2618 |
| 241 | 20230807 | 145000 | 49714047350 | 29300 | 29250 | 29300 | 29200 | 1771 |
| 242 | 20230807 | 144900 | 49662239300 | 29250 | 29250 | 29300 | 29250 | 1389 |
| 243 | 20230807 | 144800 | 49621608800 | 29300 | 29250 | 29300 | 29250 | 343 |
| 244 | 20230807 | 144700 | 49611575950 | 29300 | 29300 | 29300 | 29250 | 1550 |
| 245 | 20230807 | 144600 | 49566232400 | 29300 | 29250 | 29300 | 29250 | 1375 |
| 246 | 20230807 | 144500 | 49526007000 | 29300 | 29300 | 29300 | 29250 | 991 |
| 247 | 20230807 | 144400 | 49496995300 | 29300 | 29250 | 29300 | 29250 | 2044 |
| 248 | 20230807 | 144300 | 49437168500 | 29250 | 29250 | 29300 | 29250 | 1241 |
| 249 | 20230807 | 144200 | 49400868900 | 29250 | 29250 | 29300 | 29250 | 760 |
| 250 | 20230807 | 144100 | 49378628900 | 29250 | 29250 | 29300 | 29250 | 604 |
| 251 | 20230807 | 144000 | 49360956850 | 29250 | 29300 | 29300 | 29250 | 75 |
| 252 | 20230807 | 143900 | 49358762150 | 29300 | 29300 | 29350 | 29250 | 2090 |
| 253 | 20230807 | 143800 | 49297545350 | 29300 | 29300 | 29350 | 29300 | 1311 |
| 254 | 20230807 | 143700 | 49259081800 | 29350 | 29350 | 29350 | 29300 | 730 |
| 255 | 20230807 | 143600 | 49237670000 | 29350 | 29350 | 29400 | 29300 | 1053 |
| 256 | 20230807 | 143500 | 49206784150 | 29350 | 29350 | 29400 | 29350 | 3132 |
| 257 | 20230807 | 143400 | 49114720300 | 29400 | 29400 | 29400 | 29350 | 2151 |
| 258 | 20230807 | 143300 | 49051509750 | 29350 | 29350 | 29400 | 29350 | 2526 |
| 259 | 20230807 | 143200 | 48977249300 | 29350 | 29250 | 29400 | 29250 | 3642 |
| 260 | 20230807 | 143100 | 48870473650 | 29250 | 29300 | 29300 | 29200 | 1440 |
| 261 | 20230807 | 143000 | 48828346200 | 29250 | 29350 | 29350 | 29250 | 10303 |
| 262 | 20230807 | 142900 | 48526925100 | 29300 | 29250 | 29300 | 29200 | 2937 |
| 263 | 20230807 | 142800 | 48440920800 | 29250 | 29250 | 29250 | 29200 | 1651 |
| 264 | 20230807 | 142700 | 48392682000 | 29250 | 29200 | 29250 | 29200 | 2609 |
| 265 | 20230807 | 142600 | 48316411350 | 29200 | 29200 | 29200 | 29150 | 2079 |
| 266 | 20230807 | 142500 | 48255733000 | 29200 | 29150 | 29200 | 29150 | 626 |
| 267 | 20230807 | 142400 | 48237462600 | 29200 | 29250 | 29250 | 29150 | 1852 |
| 268 | 20230807 | 142300 | 48183387900 | 29250 | 29200 | 29250 | 29200 | 177 |
| 269 | 20230807 | 142200 | 48178212700 | 29200 | 29150 | 29250 | 29150 | 689 |
| 270 | 20230807 | 142100 | 48158110100 | 29150 | 29250 | 29300 | 29150 | 5972 |
| 271 | 20230807 | 142000 | 47983603150 | 29300 | 29300 | 29300 | 29250 | 315 |
| 272 | 20230807 | 141900 | 47974376950 | 29300 | 29200 | 29300 | 29200 | 2022 |
| 273 | 20230807 | 141800 | 47915274850 | 29200 | 29350 | 29350 | 29200 | 2424 |
| 274 | 20230807 | 141700 | 47844298350 | 29350 | 29450 | 29500 | 29350 | 2231 |
| 275 | 20230807 | 141600 | 47778682300 | 29450 | 29450 | 29500 | 29400 | 1590 |
| 276 | 20230807 | 141500 | 47731858250 | 29450 | 29500 | 29500 | 29450 | 8407 |
| 277 | 20230807 | 141400 | 47484157150 | 29450 | 29450 | 29550 | 29350 | 14484 |
| 278 | 20230807 | 141300 | 47057072050 | 29350 | 29350 | 29400 | 29350 | 1636 |
| 279 | 20230807 | 141200 | 47009003850 | 29350 | 29350 | 29450 | 29350 | 1582 |
| 280 | 20230807 | 141100 | 46962543650 | 29350 | 29350 | 29450 | 29300 | 6613 |
| 281 | 20230807 | 141000 | 46768116850 | 29350 | 29300 | 29400 | 29250 | 3856 |
| 282 | 20230807 | 140900 | 46654915550 | 29250 | 29300 | 29300 | 29250 | 1671 |
| 283 | 20230807 | 140800 | 46606007450 | 29250 | 29400 | 29400 | 29250 | 9361 |
| 284 | 20230807 | 140700 | 46331694150 | 29400 | 29300 | 29400 | 29250 | 6937 |
| 285 | 20230807 | 140600 | 46128312050 | 29250 | 29300 | 29300 | 29250 | 1238 |
| 286 | 20230807 | 140500 | 46092073900 | 29300 | 29200 | 29350 | 29150 | 8175 |
| 287 | 20230807 | 140400 | 45852900700 | 29200 | 29100 | 29200 | 29050 | 6064 |
| 288 | 20230807 | 140300 | 45676182550 | 29100 | 29100 | 29150 | 29050 | 2827 |
| 289 | 20230807 | 140200 | 45593934500 | 29050 | 29050 | 29100 | 29050 | 609 |
| 290 | 20230807 | 140100 | 45576237850 | 29100 | 29100 | 29150 | 29050 | 1880 |
| 291 | 20230807 | 140000 | 45521549450 | 29100 | 29150 | 29200 | 29100 | 1080 |
| 292 | 20230807 | 135900 | 45490106450 | 29150 | 29000 | 29150 | 29000 | 6931 |
| 293 | 20230807 | 135800 | 45288383750 | 29000 | 28950 | 29000 | 28950 | 1136 |
| 294 | 20230807 | 135700 | 45255484850 | 29000 | 29000 | 29050 | 28950 | 1260 |
| 295 | 20230807 | 135600 | 45218946200 | 29000 | 29000 | 29050 | 28950 | 1274 |
| 296 | 20230807 | 135500 | 45181996400 | 29000 | 29000 | 29100 | 29000 | 3520 |
| 297 | 20230807 | 135400 | 45079817350 | 29050 | 29000 | 29050 | 29000 | 3378 |
| 298 | 20230807 | 135300 | 44981754300 | 29000 | 28850 | 29000 | 28800 | 9092 |
| 299 | 20230807 | 135200 | 44718790300 | 28850 | 28800 | 28850 | 28800 | 669 |
| 300 | 20230807 | 135100 | 44699500550 | 28850 | 28850 | 28900 | 28800 | 1049 |
| 301 | 20230807 | 135000 | 44669244800 | 28850 | 28850 | 28900 | 28800 | 865 |
| 302 | 20230807 | 134900 | 44644300950 | 28850 | 28900 | 28900 | 28800 | 788 |
| 303 | 20230807 | 134800 | 44621602650 | 28800 | 28800 | 28900 | 28750 | 9236 |
| 304 | 20230807 | 134700 | 44355712950 | 28800 | 28800 | 28850 | 28750 | 10335 |
| 305 | 20230807 | 134600 | 44058173650 | 28800 | 28800 | 28850 | 28800 | 4442 |
| 306 | 20230807 | 134500 | 43930222400 | 28850 | 28850 | 28850 | 28800 | 1457 |
| 307 | 20230807 | 134400 | 43888221100 | 28850 | 28850 | 28900 | 28850 | 2770 |
| 308 | 20230807 | 134300 | 43808300950 | 28900 | 28900 | 28900 | 28850 | 2036 |
| 309 | 20230807 | 134200 | 43749543350 | 28850 | 28850 | 28900 | 28850 | 645 |
| 310 | 20230807 | 134100 | 43730914200 | 28900 | 28950 | 28950 | 28900 | 2075 |
| 311 | 20230807 | 134000 | 43670944700 | 28950 | 28900 | 28950 | 28900 | 1670 |
| 312 | 20230807 | 133900 | 43622658650 | 28900 | 28950 | 28950 | 28900 | 783 |
| 313 | 20230807 | 133800 | 43600000050 | 28950 | 28900 | 28950 | 28900 | 3309 |
| 314 | 20230807 | 133700 | 43504282650 | 28850 | 28900 | 28900 | 28850 | 2785 |
| 315 | 20230807 | 133600 | 43423859350 | 28900 | 28950 | 28950 | 28850 | 753 |
| 316 | 20230807 | 133500 | 43402097650 | 28900 | 28950 | 28950 | 28900 | 2713 |
| 317 | 20230807 | 133400 | 43323680150 | 28950 | 28950 | 29000 | 28950 | 663 |
| 318 | 20230807 | 133300 | 43304485050 | 29000 | 29000 | 29000 | 28900 | 1020 |
| 319 | 20230807 | 133200 | 43274961050 | 29000 | 29050 | 29050 | 28900 | 3183 |
| 320 | 20230807 | 133100 | 43182811350 | 29050 | 29050 | 29100 | 29000 | 2110 |
| 321 | 20230807 | 133000 | 43121525500 | 29100 | 29100 | 29100 | 29000 | 877 |
| 322 | 20230807 | 132900 | 43096019750 | 29100 | 29000 | 29100 | 28950 | 2689 |
| 323 | 20230807 | 132800 | 43018021350 | 29000 | 29000 | 29000 | 28950 | 766 |
| 324 | 20230807 | 132700 | 42995816950 | 29000 | 29150 | 29150 | 29000 | 1504 |
| 325 | 20230807 | 132600 | 42952097550 | 29100 | 29150 | 29200 | 29100 | 2542 |
| 326 | 20230807 | 132500 | 42878005150 | 29150 | 28950 | 29150 | 28950 | 10360 |
| 327 | 20230807 | 132400 | 42576791950 | 28950 | 29000 | 29000 | 28900 | 755 |
| 328 | 20230807 | 132300 | 42554938600 | 29000 | 29000 | 29000 | 28900 | 1043 |
| 329 | 20230807 | 132200 | 42524736000 | 29000 | 28950 | 29050 | 28950 | 2309 |
| 330 | 20230807 | 132100 | 42457721950 | 28850 | 28900 | 29050 | 28800 | 6618 |
| 331 | 20230807 | 132000 | 42266393250 | 28850 | 28950 | 28950 | 28850 | 1524 |
| 332 | 20230807 | 131900 | 42222346300 | 28950 | 28950 | 28950 | 28900 | 1218 |
| 333 | 20230807 | 131800 | 42187093900 | 28950 | 28900 | 28950 | 28900 | 1218 |
| 334 | 20230807 | 131700 | 42151851650 | 28950 | 29000 | 29000 | 28900 | 1642 |
| 335 | 20230807 | 131600 | 42104295850 | 29000 | 28950 | 29000 | 28950 | 615 |
| 336 | 20230807 | 131500 | 42086489950 | 28950 | 28900 | 29050 | 28900 | 3569 |
| 337 | 20230807 | 131400 | 41983111000 | 28900 | 28850 | 28950 | 28800 | 4427 |
| 338 | 20230807 | 131300 | 41855255050 | 28900 | 28850 | 28900 | 28750 | 5488 |
| 339 | 20230807 | 131200 | 41697102000 | 28800 | 28850 | 28900 | 28800 | 2756 |
| 340 | 20230807 | 131100 | 41617629050 | 28850 | 28900 | 28900 | 28850 | 2741 |
| 341 | 20230807 | 131000 | 41538536450 | 28900 | 28900 | 28950 | 28850 | 2789 |
| 342 | 20230807 | 130900 | 41457968350 | 28850 | 28750 | 28900 | 28700 | 22195 |
| 343 | 20230807 | 130800 | 40819685900 | 28750 | 28850 | 28850 | 28750 | 7078 |
| 344 | 20230807 | 130700 | 40615897950 | 28800 | 28900 | 28950 | 28800 | 6618 |
| 345 | 20230807 | 130600 | 40424850650 | 28900 | 29000 | 29050 | 28900 | 45540 |
| 346 | 20230807 | 130500 | 39104931450 | 29050 | 29050 | 29050 | 29000 | 2523 |
| 347 | 20230807 | 130400 | 39031683650 | 29050 | 29050 | 29050 | 29000 | 2012 |
| 348 | 20230807 | 130300 | 38973258850 | 29050 | 29050 | 29100 | 29050 | 703 |
| 349 | 20230807 | 130200 | 38952829650 | 29050 | 29050 | 29100 | 29050 | 1639 |
| 350 | 20230807 | 130100 | 38905189500 | 29100 | 29050 | 29100 | 29000 | 2368 |
| 351 | 20230807 | 130000 | 38836377050 | 29050 | 29050 | 29050 | 29000 | 4308 |
| 352 | 20230807 | 125900 | 38711280400 | 29000 | 29000 | 29050 | 29000 | 3230 |
| 353 | 20230807 | 125800 | 38617591850 | 29000 | 29100 | 29100 | 29000 | 5245 |
| 354 | 20230807 | 125700 | 38465239000 | 29100 | 29100 | 29100 | 29050 | 4314 |
| 355 | 20230807 | 125600 | 38339896900 | 29050 | 29100 | 29100 | 29050 | 1158 |
| 356 | 20230807 | 125500 | 38306253150 | 29050 | 29100 | 29100 | 29050 | 1456 |
| 357 | 20230807 | 125400 | 38263938550 | 29100 | 29100 | 29100 | 29050 | 4098 |
| 358 | 20230807 | 125300 | 38144843450 | 29100 | 29100 | 29150 | 29050 | 4515 |
| 359 | 20230807 | 125200 | 38013459900 | 29100 | 29200 | 29200 | 29100 | 1934 |
| 360 | 20230807 | 125100 | 37957117700 | 29200 | 29150 | 29200 | 29150 | 925 |
| 361 | 20230807 | 125000 | 37930135800 | 29150 | 29150 | 29200 | 29150 | 838 |
| 362 | 20230807 | 124900 | 37905703800 | 29200 | 29150 | 29200 | 29150 | 898 |
| 363 | 20230807 | 124800 | 37879500550 | 29200 | 29200 | 29200 | 29150 | 863 |
| 364 | 20230807 | 124700 | 37854326700 | 29200 | 29200 | 29200 | 29150 | 890 |
| 365 | 20230807 | 124600 | 37828348850 | 29150 | 29200 | 29250 | 29150 | 2851 |
| 366 | 20230807 | 124500 | 37745075950 | 29250 | 29100 | 29250 | 29100 | 5689 |
| 367 | 20230807 | 124400 | 37579038700 | 29150 | 29050 | 29150 | 29050 | 4971 |
| 368 | 20230807 | 124300 | 37434360500 | 29050 | 29050 | 29100 | 29050 | 2459 |
| 369 | 20230807 | 124200 | 37362897950 | 29100 | 29100 | 29100 | 29050 | 4929 |
| 370 | 20230807 | 124100 | 37219537350 | 29100 | 29100 | 29100 | 29050 | 2980 |
| 371 | 20230807 | 124000 | 37132947500 | 29100 | 29050 | 29100 | 29050 | 1018 |
| 372 | 20230807 | 123900 | 37103359150 | 29050 | 29100 | 29100 | 29050 | 654 |
| 373 | 20230807 | 123800 | 37084345450 | 29100 | 29100 | 29100 | 29050 | 1471 |
| 374 | 20230807 | 123700 | 37041548650 | 29050 | 29050 | 29100 | 29050 | 1301 |
| 375 | 20230807 | 123600 | 37003716900 | 29050 | 29100 | 29100 | 29050 | 1143 |
| 376 | 20230807 | 123500 | 36970468000 | 29100 | 29100 | 29100 | 29050 | 1850 |
| 377 | 20230807 | 123400 | 36916677400 | 29100 | 29100 | 29150 | 29100 | 2196 |
| 378 | 20230807 | 123300 | 36852773700 | 29100 | 29150 | 29150 | 29100 | 816 |
| 379 | 20230807 | 123200 | 36829013550 | 29150 | 29200 | 29200 | 29100 | 9566 |
| 380 | 20230807 | 123100 | 36550460750 | 29200 | 29200 | 29250 | 29200 | 692 |
| 381 | 20230807 | 123000 | 36530253350 | 29250 | 29250 | 29300 | 29200 | 108 |
| 382 | 20230807 | 122900 | 36527094500 | 29300 | 29250 | 29300 | 29200 | 3023 |
| 383 | 20230807 | 122800 | 36438671500 | 29250 | 29150 | 29250 | 29100 | 4913 |
| 384 | 20230807 | 122700 | 36295288650 | 29100 | 29200 | 29250 | 29100 | 8403 |
| 385 | 20230807 | 122600 | 36050435600 | 29200 | 29200 | 29200 | 29150 | 2020 |
| 386 | 20230807 | 122500 | 35991495800 | 29200 | 29200 | 29250 | 29150 | 1391 |
| 387 | 20230807 | 122400 | 35950893000 | 29150 | 29200 | 29250 | 29150 | 1626 |
| 388 | 20230807 | 122300 | 35903418300 | 29200 | 29200 | 29250 | 29200 | 633 |
| 389 | 20230807 | 122200 | 35884928400 | 29200 | 29250 | 29250 | 29200 | 3526 |
| 390 | 20230807 | 122100 | 35781956300 | 29200 | 29200 | 29250 | 29200 | 997 |
| 391 | 20230807 | 122000 | 35752797100 | 29250 | 29200 | 29250 | 29150 | 909 |
| 392 | 20230807 | 121900 | 35726242800 | 29150 | 29150 | 29200 | 29150 | 381 |
| 393 | 20230807 | 121800 | 35715125300 | 29200 | 29200 | 29250 | 29150 | 4587 |
| 394 | 20230807 | 121700 | 35581300000 | 29150 | 29250 | 29250 | 29150 | 3434 |
| 395 | 20230807 | 121600 | 35481030900 | 29200 | 29250 | 29250 | 29200 | 279 |
| 396 | 20230807 | 121500 | 35472874150 | 29250 | 29250 | 29300 | 29250 | 1317 |
| 397 | 20230807 | 121400 | 35434350600 | 29300 | 29300 | 29300 | 29250 | 1041 |
| 398 | 20230807 | 121300 | 35403891000 | 29300 | 29250 | 29300 | 29250 | 488 |
| 399 | 20230807 | 121200 | 35389600950 | 29250 | 29200 | 29350 | 29150 | 4414 |
| 400 | 20230807 | 121100 | 35260436000 | 29200 | 29250 | 29250 | 29150 | 5301 |
| 401 | 20230807 | 121000 | 35105644700 | 29250 | 29300 | 29300 | 29200 | 7636 |
| 402 | 20230807 | 120900 | 34882425550 | 29300 | 29350 | 29350 | 29250 | 4146 |
| 403 | 20230807 | 120800 | 34760942000 | 29350 | 29300 | 29350 | 29300 | 1602 |
| 404 | 20230807 | 120700 | 34713945450 | 29300 | 29350 | 29350 | 29300 | 541 |
| 405 | 20230807 | 120600 | 34698077900 | 29350 | 29350 | 29350 | 29300 | 260 |
| 406 | 20230807 | 120500 | 34690456800 | 29300 | 29400 | 29400 | 29300 | 1119 |
| 407 | 20230807 | 120400 | 34657630800 | 29400 | 29450 | 29450 | 29400 | 1396 |
| 408 | 20230807 | 120300 | 34616584800 | 29450 | 29450 | 29450 | 29400 | 635 |
| 409 | 20230807 | 120200 | 34597905050 | 29450 | 29500 | 29500 | 29400 | 872 |
| 410 | 20230807 | 120100 | 34572208950 | 29500 | 29500 | 29500 | 29450 | 4150 |
| 411 | 20230807 | 120000 | 34449958950 | 29500 | 29500 | 29500 | 29450 | 1054 |
| 412 | 20230807 | 115900 | 34418868700 | 29450 | 29450 | 29500 | 29400 | 666 |
| 413 | 20230807 | 115800 | 34399255700 | 29450 | 29450 | 29450 | 29450 | 608 |
| 414 | 20230807 | 115700 | 34381350100 | 29450 | 29350 | 29450 | 29350 | 1510 |
| 415 | 20230807 | 115600 | 34336938250 | 29350 | 29400 | 29400 | 29300 | 719 |
| 416 | 20230807 | 115500 | 34315835950 | 29400 | 29350 | 29400 | 29350 | 761 |
| 417 | 20230807 | 115400 | 34293487550 | 29350 | 29350 | 29400 | 29300 | 1116 |
| 418 | 20230807 | 115300 | 34260726100 | 29350 | 29400 | 29400 | 29300 | 2058 |
| 419 | 20230807 | 115200 | 34200360350 | 29400 | 29300 | 29450 | 29300 | 1181 |
| 420 | 20230807 | 115100 | 34165655650 | 29300 | 29300 | 29350 | 29300 | 867 |
| 421 | 20230807 | 115000 | 34140246650 | 29300 | 29350 | 29350 | 29300 | 1105 |
| 422 | 20230807 | 114900 | 34107866800 | 29350 | 29400 | 29400 | 29300 | 1291 |
| 423 | 20230807 | 114800 | 34070005300 | 29400 | 29450 | 29450 | 29400 | 684 |
| 424 | 20230807 | 114700 | 34049894300 | 29450 | 29350 | 29450 | 29350 | 822 |
| 425 | 20230807 | 114600 | 34025726350 | 29400 | 29300 | 29400 | 29300 | 1227 |
| 426 | 20230807 | 114500 | 33989726450 | 29300 | 29300 | 29350 | 29250 | 1968 |
| 427 | 20230807 | 114400 | 33932130900 | 29350 | 29350 | 29350 | 29300 | 3306 |
| 428 | 20230807 | 114300 | 33835248150 | 29350 | 29350 | 29350 | 29300 | 470 |
| 429 | 20230807 | 114200 | 33821467900 | 29350 | 29350 | 29350 | 29300 | 838 |
| 430 | 20230807 | 114100 | 33796895350 | 29350 | 29350 | 29350 | 29300 | 525 |
| 431 | 20230807 | 114000 | 33781507450 | 29300 | 29300 | 29350 | 29300 | 1186 |
| 432 | 20230807 | 113900 | 33746715700 | 29300 | 29400 | 29400 | 29300 | 863 |
| 433 | 20230807 | 113800 | 33721385900 | 29400 | 29400 | 29400 | 29300 | 1632 |
| 434 | 20230807 | 113700 | 33673463500 | 29400 | 29400 | 29450 | 29350 | 4870 |
| 435 | 20230807 | 113600 | 33530337850 | 29400 | 29400 | 29450 | 29350 | 1397 |
| 436 | 20230807 | 113500 | 33489255000 | 29400 | 29400 | 29450 | 29350 | 1405 |
| 437 | 20230807 | 113400 | 33447961150 | 29400 | 29400 | 29400 | 29350 | 2195 |
| 438 | 20230807 | 113300 | 33383476600 | 29400 | 29400 | 29400 | 29350 | 544 |
| 439 | 20230807 | 113200 | 33367489700 | 29400 | 29350 | 29400 | 29350 | 1175 |
| 440 | 20230807 | 113100 | 33332967050 | 29400 | 29350 | 29500 | 29350 | 2733 |
| 441 | 20230807 | 113000 | 33252614050 | 29400 | 29300 | 29400 | 29300 | 2649 |
| 442 | 20230807 | 112900 | 33174886500 | 29300 | 29300 | 29350 | 29250 | 2010 |
| 443 | 20230807 | 112800 | 33115995050 | 29300 | 29350 | 29350 | 29250 | 5831 |
| 444 | 20230807 | 112700 | 32945166500 | 29300 | 29300 | 29350 | 29300 | 2095 |
| 445 | 20230807 | 112600 | 32883733000 | 29300 | 29300 | 29350 | 29300 | 1096 |
| 446 | 20230807 | 112500 | 32851587600 | 29350 | 29450 | 29500 | 29300 | 5513 |
| 447 | 20230807 | 112400 | 32689591100 | 29450 | 29450 | 29450 | 29400 | 1396 |
| 448 | 20230807 | 112300 | 32648484250 | 29450 | 29400 | 29450 | 29400 | 5197 |
| 449 | 20230807 | 112200 | 32495654350 | 29400 | 29650 | 29650 | 29400 | 7790 |
| 450 | 20230807 | 112100 | 32265649000 | 29650 | 29650 | 29650 | 29600 | 1022 |
| 451 | 20230807 | 112000 | 32235381050 | 29650 | 29750 | 29750 | 29600 | 12465 |
| 452 | 20230807 | 111900 | 31864847500 | 29800 | 29800 | 29850 | 29750 | 4869 |
| 453 | 20230807 | 111800 | 31719739300 | 29800 | 29750 | 29850 | 29700 | 6706 |
| 454 | 20230807 | 111700 | 31520026300 | 29700 | 29650 | 29750 | 29600 | 3766 |
| 455 | 20230807 | 111600 | 31408207900 | 29650 | 29550 | 29650 | 29550 | 3116 |
| 456 | 20230807 | 111500 | 31315994250 | 29550 | 29600 | 29600 | 29550 | 1005 |
| 457 | 20230807 | 111400 | 31286295400 | 29550 | 29600 | 29600 | 29550 | 2754 |
| 458 | 20230807 | 111300 | 31204900650 | 29550 | 29600 | 29650 | 29550 | 1030 |
| 459 | 20230807 | 111200 | 31174445200 | 29650 | 29700 | 29700 | 29600 | 4765 |
| 460 | 20230807 | 111100 | 31033128900 | 29700 | 29650 | 29700 | 29650 | 3002 |
| 461 | 20230807 | 111000 | 30944087350 | 29700 | 29600 | 29700 | 29550 | 9017 |
| 462 | 20230807 | 110900 | 30676656400 | 29550 | 29500 | 29600 | 29450 | 5917 |
| 463 | 20230807 | 110800 | 30502009500 | 29500 | 29500 | 29500 | 29450 | 1124 |
| 464 | 20230807 | 110700 | 30468871250 | 29500 | 29400 | 29500 | 29400 | 6622 |
| 465 | 20230807 | 110600 | 30273839650 | 29400 | 29400 | 29400 | 29350 | 2621 |
| 466 | 20230807 | 110500 | 30196782600 | 29400 | 29400 | 29450 | 29350 | 4678 |
| 467 | 20230807 | 110400 | 30059300950 | 29400 | 29400 | 29450 | 29350 | 3723 |
| 468 | 20230807 | 110300 | 29949867500 | 29400 | 29400 | 29450 | 29350 | 5581 |
| 469 | 20230807 | 110200 | 29785790450 | 29350 | 29400 | 29400 | 29300 | 5040 |
| 470 | 20230807 | 110100 | 29637896900 | 29400 | 29450 | 29450 | 29350 | 2085 |
| 471 | 20230807 | 110000 | 29576596100 | 29400 | 29250 | 29400 | 29200 | 6544 |
| 472 | 20230807 | 105900 | 29384691500 | 29200 | 29200 | 29250 | 29150 | 2617 |
| 473 | 20230807 | 105800 | 29308365150 | 29200 | 29200 | 29250 | 29150 | 2126 |
| 474 | 20230807 | 105700 | 29246312550 | 29200 | 29100 | 29200 | 29050 | 5669 |
| 475 | 20230807 | 105600 | 29081071250 | 29050 | 29100 | 29150 | 29050 | 2391 |
| 476 | 20230807 | 105500 | 29011528200 | 29100 | 29100 | 29150 | 29100 | 6431 |
| 477 | 20230807 | 105400 | 28824369500 | 29150 | 29150 | 29150 | 29100 | 2876 |
| 478 | 20230807 | 105300 | 28740543100 | 29100 | 29100 | 29150 | 29050 | 5748 |
| 479 | 20230807 | 105200 | 28573335000 | 29100 | 29150 | 29150 | 29100 | 5505 |
| 480 | 20230807 | 105100 | 28413125000 | 29150 | 29150 | 29200 | 29150 | 2188 |
| 481 | 20230807 | 105000 | 28349330600 | 29200 | 29150 | 29200 | 29100 | 2934 |
| 482 | 20230807 | 104900 | 28263744250 | 29150 | 29200 | 29250 | 29100 | 2297 |
| 483 | 20230807 | 104800 | 28196774250 | 29150 | 29150 | 29200 | 29150 | 5050 |
| 484 | 20230807 | 104700 | 28049379950 | 29150 | 29250 | 29300 | 29150 | 3457 |
| 485 | 20230807 | 104600 | 27948364650 | 29250 | 29250 | 29300 | 29200 | 1365 |
| 486 | 20230807 | 104500 | 27908445500 | 29250 | 29200 | 29300 | 29150 | 3212 |
| 487 | 20230807 | 104400 | 27814548250 | 29150 | 29250 | 29300 | 29150 | 2881 |
| 488 | 20230807 | 104300 | 27730401650 | 29250 | 29250 | 29350 | 29150 | 2748 |
| 489 | 20230807 | 104200 | 27650099150 | 29100 | 29100 | 29350 | 29000 | 12278 |
| 490 | 20230807 | 104100 | 27292426800 | 29050 | 29050 | 29150 | 29000 | 10039 |
| 491 | 20230807 | 104000 | 27000944850 | 29100 | 29200 | 29200 | 29050 | 6112 |
| 492 | 20230807 | 103900 | 26823163050 | 29150 | 29200 | 29200 | 29150 | 2013 |
| 493 | 20230807 | 103800 | 26764471900 | 29200 | 29150 | 29200 | 29100 | 2481 |
| 494 | 20230807 | 103700 | 26692106400 | 29150 | 29200 | 29200 | 29100 | 2355 |
| 495 | 20230807 | 103600 | 26623495400 | 29200 | 29100 | 29250 | 29100 | 2142 |
| 496 | 20230807 | 103500 | 26561033700 | 29100 | 29100 | 29250 | 29050 | 12340 |
| 497 | 20230807 | 103400 | 26201845400 | 29050 | 29100 | 29150 | 29050 | 2696 |
| 498 | 20230807 | 103300 | 26123415300 | 29100 | 29200 | 29250 | 29100 | 4802 |
| 499 | 20230807 | 103200 | 25983283000 | 29200 | 29000 | 29250 | 29000 | 13123 |
| 500 | 20230807 | 103100 | 25601125700 | 29050 | 29100 | 29150 | 29000 | 11371 |
| 501 | 20230807 | 103000 | 25270714350 | 29150 | 29150 | 29150 | 29100 | 5455 |
| 502 | 20230807 | 102900 | 25111923550 | 29100 | 29200 | 29200 | 29100 | 7080 |
| 503 | 20230807 | 102800 | 24905579300 | 29200 | 29200 | 29250 | 29150 | 7302 |
| 504 | 20230807 | 102700 | 24692416550 | 29200 | 29250 | 29300 | 29200 | 14624 |
| 505 | 20230807 | 102600 | 24265104800 | 29250 | 29300 | 29300 | 29250 | 3915 |
| 506 | 20230807 | 102500 | 24150537550 | 29300 | 29400 | 29400 | 29250 | 7107 |
| 507 | 20230807 | 102400 | 23942057050 | 29400 | 29500 | 29500 | 29400 | 2894 |
| 508 | 20230807 | 102300 | 23856875300 | 29450 | 29450 | 29500 | 29400 | 1740 |
| 509 | 20230807 | 102200 | 23805610850 | 29450 | 29450 | 29450 | 29400 | 3272 |
| 510 | 20230807 | 102100 | 23709332450 | 29400 | 29450 | 29450 | 29400 | 906 |
| 511 | 20230807 | 102000 | 23682685650 | 29450 | 29400 | 29450 | 29400 | 1124 |
| 512 | 20230807 | 101900 | 23649634000 | 29400 | 29400 | 29450 | 29300 | 2668 |
| 513 | 20230807 | 101800 | 23571154150 | 29300 | 29300 | 29400 | 29250 | 4156 |
| 514 | 20230807 | 101700 | 23449295200 | 29250 | 29300 | 29350 | 29250 | 2211 |
| 515 | 20230807 | 101600 | 23384531050 | 29300 | 29350 | 29350 | 29250 | 3816 |
| 516 | 20230807 | 101500 | 23272704100 | 29350 | 29400 | 29400 | 29300 | 17109 |
| 517 | 20230807 | 101400 | 22771002600 | 29400 | 29400 | 29400 | 29350 | 1671 |
| 518 | 20230807 | 101300 | 22721901550 | 29400 | 29400 | 29400 | 29350 | 2371 |
| 519 | 20230807 | 101200 | 22652291550 | 29350 | 29400 | 29400 | 29350 | 3129 |
| 520 | 20230807 | 101100 | 22560415400 | 29400 | 29400 | 29400 | 29350 | 2263 |
| 521 | 20230807 | 101000 | 22493900300 | 29400 | 29400 | 29450 | 29350 | 2407 |
| 522 | 20230807 | 100900 | 22423132800 | 29400 | 29400 | 29450 | 29350 | 3201 |
| 523 | 20230807 | 100800 | 22329021550 | 29450 | 29350 | 29450 | 29300 | 5172 |
| 524 | 20230807 | 100700 | 22177027000 | 29350 | 29400 | 29400 | 29300 | 4196 |
| 525 | 20230807 | 100600 | 22053894050 | 29350 | 29400 | 29400 | 29350 | 1342 |
| 526 | 20230807 | 100500 | 22014493000 | 29350 | 29350 | 29400 | 29300 | 3664 |
| 527 | 20230807 | 100400 | 21906954400 | 29350 | 29400 | 29450 | 29300 | 8827 |
| 528 | 20230807 | 100300 | 21647681550 | 29400 | 29400 | 29400 | 29350 | 4868 |
| 529 | 20230807 | 100200 | 21504606600 | 29400 | 29450 | 29450 | 29400 | 5230 |
| 530 | 20230807 | 100100 | 21350806400 | 29450 | 29400 | 29450 | 29400 | 1055 |
| 531 | 20230807 | 100000 | 21319773600 | 29400 | 29350 | 29450 | 29350 | 1118 |
| 532 | 20230807 | 095900 | 21286881650 | 29400 | 29400 | 29450 | 29350 | 9248 |
| 533 | 20230807 | 095800 | 21014900500 | 29450 | 29400 | 29450 | 29400 | 4845 |
| 534 | 20230807 | 095700 | 20872436850 | 29400 | 29450 | 29500 | 29400 | 4083 |
| 535 | 20230807 | 095600 | 20752296200 | 29400 | 29500 | 29500 | 29400 | 3875 |
| 536 | 20230807 | 095500 | 20638163050 | 29500 | 29550 | 29600 | 29500 | 5828 |
| 537 | 20230807 | 095400 | 20466116250 | 29600 | 29650 | 29700 | 29550 | 6612 |
| 538 | 20230807 | 095300 | 20270095050 | 29650 | 29700 | 29700 | 29600 | 8000 |
| 539 | 20230807 | 095200 | 20032935250 | 29700 | 29650 | 29700 | 29600 | 2386 |
| 540 | 20230807 | 095100 | 19962140100 | 29650 | 29600 | 29800 | 29450 | 9597 |
| 541 | 20230807 | 095000 | 19677859900 | 29550 | 29450 | 29600 | 29400 | 8759 |
| 542 | 20230807 | 094900 | 19419245450 | 29450 | 29500 | 29550 | 29450 | 2772 |
| 543 | 20230807 | 094800 | 19337506700 | 29500 | 29400 | 29550 | 29350 | 4923 |
| 544 | 20230807 | 094700 | 19192591450 | 29450 | 29500 | 29550 | 29400 | 4816 |
| 545 | 20230807 | 094600 | 19050856400 | 29550 | 29600 | 29600 | 29450 | 5656 |
| 546 | 20230807 | 094500 | 18883893700 | 29600 | 29500 | 29650 | 29500 | 14149 |
| 547 | 20230807 | 094400 | 18465531900 | 29500 | 29550 | 29550 | 29450 | 6506 |
| 548 | 20230807 | 094300 | 18273659300 | 29550 | 29550 | 29600 | 29450 | 4894 |
| 549 | 20230807 | 094200 | 18129171750 | 29550 | 29550 | 29600 | 29500 | 4175 |
| 550 | 20230807 | 094100 | 18005803900 | 29550 | 29450 | 29650 | 29350 | 13722 |
| 551 | 20230807 | 094000 | 17601140800 | 29450 | 29250 | 29600 | 29250 | 26132 |
| 552 | 20230807 | 093900 | 16832631700 | 29250 | 29350 | 29400 | 29250 | 17032 |
| 553 | 20230807 | 093800 | 16333589350 | 29350 | 29350 | 29400 | 29200 | 36273 |
| 554 | 20230807 | 093700 | 15270652650 | 29350 | 29500 | 29550 | 29350 | 16295 |
| 555 | 20230807 | 093600 | 14791316900 | 29500 | 29550 | 29600 | 29450 | 13487 |
| 556 | 20230807 | 093500 | 14392849200 | 29500 | 29500 | 29600 | 29350 | 11389 |
| 557 | 20230807 | 093400 | 14057228150 | 29500 | 29500 | 29600 | 29350 | 52967 |
| 558 | 20230807 | 093300 | 12495331350 | 29500 | 29700 | 29750 | 29500 | 21037 |
| 559 | 20230807 | 093200 | 11872520800 | 29700 | 29800 | 29800 | 29700 | 8183 |
| 560 | 20230807 | 093100 | 11629228350 | 29800 | 29850 | 29900 | 29800 | 5587 |
| 561 | 20230807 | 093000 | 11462595900 | 29850 | 29800 | 29950 | 29750 | 12184 |
| 562 | 20230807 | 092900 | 11098718500 | 29750 | 29800 | 29850 | 29700 | 8891 |
| 563 | 20230807 | 092800 | 10834027800 | 29800 | 29800 | 29900 | 29750 | 14713 |
| 564 | 20230807 | 092700 | 10395474400 | 29800 | 29850 | 29900 | 29800 | 10236 |
| 565 | 20230807 | 092600 | 10090403350 | 29850 | 29950 | 30000 | 29800 | 8542 |
| 566 | 20230807 | 092500 | 9835073250 | 29950 | 29850 | 30050 | 29800 | 20537 |
| 567 | 20230807 | 092400 | 9220766950 | 29850 | 30050 | 30050 | 29850 | 22559 |
| 568 | 20230807 | 092300 | 8544704400 | 30050 | 30100 | 30150 | 30000 | 17898 |
| 569 | 20230807 | 092200 | 8006599700 | 30100 | 30150 | 30200 | 30100 | 5800 |
| 570 | 20230807 | 092100 | 7831802200 | 30150 | 30300 | 30300 | 30150 | 9518 |
| 571 | 20230807 | 092000 | 7544170800 | 30300 | 30250 | 30400 | 30200 | 11661 |
| 572 | 20230807 | 091900 | 7191257550 | 30200 | 30300 | 30350 | 30200 | 6892 |
| 573 | 20230807 | 091800 | 6982661750 | 30300 | 30350 | 30400 | 30300 | 6250 |
| 574 | 20230807 | 091700 | 6793119600 | 30350 | 30400 | 30450 | 30350 | 5880 |
| 575 | 20230807 | 091600 | 6614480050 | 30450 | 30450 | 30500 | 30400 | 3591 |
| 576 | 20230807 | 091500 | 6505206500 | 30500 | 30550 | 30550 | 30450 | 2094 |
| 577 | 20230807 | 091400 | 6441393900 | 30550 | 30400 | 30750 | 30350 | 11219 |
| 578 | 20230807 | 091300 | 6098152500 | 30400 | 30300 | 30450 | 30250 | 15097 |
| 579 | 20230807 | 091200 | 5640474350 | 30300 | 30400 | 30450 | 30250 | 7819 |
| 580 | 20230807 | 091100 | 5403305100 | 30400 | 30550 | 30550 | 30350 | 3280 |
| 581 | 20230807 | 091000 | 5303495150 | 30550 | 30500 | 30600 | 30400 | 10382 |
| 582 | 20230807 | 090900 | 4986579450 | 30400 | 30300 | 30500 | 30250 | 14424 |
| 583 | 20230807 | 090800 | 4549136500 | 30300 | 30400 | 30400 | 30300 | 9020 |
| 584 | 20230807 | 090700 | 4275625050 | 30350 | 30400 | 30450 | 30300 | 10093 |
| 585 | 20230807 | 090600 | 3969241650 | 30400 | 30500 | 30550 | 30350 | 7777 |
| 586 | 20230807 | 090500 | 3732626750 | 30500 | 30850 | 31000 | 30500 | 5874 |
| 587 | 20230807 | 090400 | 3552469700 | 30850 | 30550 | 31050 | 30500 | 22332 |
| 588 | 20230807 | 090300 | 2865974000 | 30550 | 30800 | 30800 | 30500 | 7282 |
| 589 | 20230807 | 090200 | 2642790650 | 30800 | 30500 | 30850 | 30350 | 24182 |
| 590 | 20230807 | 090100 | 1902675200 | 30500 | 30650 | 30750 | 30300 | 20504 |
| 591 | 20230807 | 090000 | 1276218400 | 30650 | 30500 | 30750 | 30450 | 41060 |