32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 3 | 20230810 | 190400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20230810 | 190300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20230810 | 190200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20230810 | 190100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20230810 | 190000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20230810 | 185900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20230810 | 185800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20230810 | 185700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20230810 | 185600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20230810 | 185500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20230810 | 185400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20230810 | 185300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20230810 | 185200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20230810 | 185100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20230810 | 185000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20230810 | 184900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20230810 | 184800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20230810 | 184700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20230810 | 184600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20230810 | 184500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20230810 | 184400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20230810 | 184300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20230810 | 184200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20230810 | 184100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20230810 | 184000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20230810 | 183900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20230810 | 183800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20230810 | 183700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20230810 | 183600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20230810 | 183500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 33 | 20230810 | 183400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20230810 | 183300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20230810 | 183200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20230810 | 183100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20230810 | 183000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20230810 | 182900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20230810 | 182800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20230810 | 182700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20230810 | 182600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20230810 | 182500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20230810 | 182400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20230810 | 182300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20230810 | 182200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20230810 | 182100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20230810 | 182000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20230810 | 181900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20230810 | 181800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20230810 | 181700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20230810 | 181600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20230810 | 181500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20230810 | 181400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20230810 | 181300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20230810 | 181200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20230810 | 181100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20230810 | 181000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20230810 | 180900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20230810 | 180800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20230810 | 180700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20230810 | 180600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20230810 | 180500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 63 | 20230810 | 180400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20230810 | 180300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20230810 | 180200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20230810 | 180100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20230810 | 180000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20230810 | 175900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20230810 | 175800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20230810 | 175700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20230810 | 175600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20230810 | 175500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20230810 | 175400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20230810 | 175300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20230810 | 175200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20230810 | 175100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20230810 | 175000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20230810 | 174900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20230810 | 174800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20230810 | 174700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20230810 | 174600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20230810 | 174500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20230810 | 174400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20230810 | 174300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20230810 | 174200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20230810 | 174100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20230810 | 174000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20230810 | 173900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20230810 | 173800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20230810 | 173700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20230810 | 173600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20230810 | 173500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 93 | 20230810 | 173400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20230810 | 173300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20230810 | 173200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20230810 | 173100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20230810 | 173000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20230810 | 172900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20230810 | 172800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20230810 | 172700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20230810 | 172600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20230810 | 172500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20230810 | 172400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20230810 | 172300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20230810 | 172200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20230810 | 172100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20230810 | 172000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20230810 | 171900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20230810 | 171800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20230810 | 171700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20230810 | 171600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20230810 | 171500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20230810 | 171400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20230810 | 171300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20230810 | 171200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20230810 | 171100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20230810 | 171000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20230810 | 170900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20230810 | 170800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20230810 | 170700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20230810 | 170600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20230810 | 170500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 123 | 20230810 | 170400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20230810 | 170300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20230810 | 170200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20230810 | 170100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20230810 | 170000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20230810 | 165900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20230810 | 165800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20230810 | 165700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20230810 | 165600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20230810 | 165500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20230810 | 165400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20230810 | 165300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20230810 | 165200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20230810 | 165100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20230810 | 165000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20230810 | 164900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20230810 | 164800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20230810 | 164700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20230810 | 164600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20230810 | 164500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20230810 | 164400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20230810 | 164300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20230810 | 164200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20230810 | 164100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20230810 | 164000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20230810 | 163900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20230810 | 163800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20230810 | 163700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20230810 | 163600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20230810 | 163500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 153 | 20230810 | 163400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20230810 | 163300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20230810 | 163200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20230810 | 163100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20230810 | 163000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20230810 | 162900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20230810 | 162800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20230810 | 162700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20230810 | 162600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20230810 | 162500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20230810 | 162400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20230810 | 162300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20230810 | 162200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20230810 | 162100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20230810 | 162000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20230810 | 161900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20230810 | 161800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20230810 | 161700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20230810 | 161600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20230810 | 161500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20230810 | 161400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20230810 | 161300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20230810 | 161200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20230810 | 161100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20230810 | 161000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20230810 | 160900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20230810 | 160800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20230810 | 160700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20230810 | 160600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20230810 | 160500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 183 | 20230810 | 160400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20230810 | 160300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20230810 | 160200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20230810 | 160100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20230810 | 160000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20230810 | 155900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20230810 | 155800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20230810 | 155700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20230810 | 155600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20230810 | 155500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20230810 | 155400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20230810 | 155300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20230810 | 155200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20230810 | 155100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20230810 | 155000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20230810 | 154900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20230810 | 154800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20230810 | 154700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20230810 | 154600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20230810 | 154500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20230810 | 154400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20230810 | 154300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20230810 | 154200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20230810 | 154100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20230810 | 154000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20230810 | 153900 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20230810 | 153800 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20230810 | 153700 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20230810 | 153600 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20230810 | 153500 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 213 | 20230810 | 153400 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20230810 | 153300 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20230810 | 153200 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20230810 | 153100 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20230810 | 153000 | 6223066050 | 22450 | 22450 | 22450 | 22450 | 5783 |
| 218 | 20230810 | 152900 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20230810 | 152800 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20230810 | 152700 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20230810 | 152600 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20230810 | 152500 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20230810 | 152400 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20230810 | 152300 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20230810 | 152200 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20230810 | 152100 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20230810 | 152000 | 6093237700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20230810 | 151900 | 6093237700 | 22650 | 22350 | 22650 | 22300 | 7054 |
| 229 | 20230810 | 151800 | 5934744900 | 22350 | 22350 | 22350 | 22250 | 307 |
| 230 | 20230810 | 151700 | 5927883850 | 22350 | 22300 | 22350 | 22300 | 1005 |
| 231 | 20230810 | 151600 | 5905429400 | 22250 | 22200 | 22250 | 22200 | 550 |
| 232 | 20230810 | 151500 | 5893201900 | 22250 | 22200 | 22250 | 22150 | 386 |
| 233 | 20230810 | 151400 | 5884628400 | 22150 | 22150 | 22200 | 22150 | 2374 |
| 234 | 20230810 | 151300 | 5831967550 | 22150 | 22150 | 22200 | 22100 | 2800 |
| 235 | 20230810 | 151200 | 5769989150 | 22200 | 22200 | 22200 | 22150 | 248 |
| 236 | 20230810 | 151100 | 5764493150 | 22200 | 22200 | 22200 | 22150 | 222 |
| 237 | 20230810 | 151000 | 5759569750 | 22150 | 22250 | 22250 | 22150 | 617 |
| 238 | 20230810 | 150900 | 5745874500 | 22200 | 22200 | 22250 | 22200 | 537 |
| 239 | 20230810 | 150800 | 5733950050 | 22250 | 22200 | 22250 | 22200 | 321 |
| 240 | 20230810 | 150700 | 5726817400 | 22250 | 22200 | 22300 | 22200 | 402 |
| 241 | 20230810 | 150600 | 5717887400 | 22200 | 22300 | 22300 | 22150 | 4692 |
| 242 | 20230810 | 150500 | 5613721400 | 22300 | 22300 | 22350 | 22300 | 209 |
| 243 | 20230810 | 150400 | 5609058800 | 22300 | 22250 | 22300 | 22250 | 1098 |
| 244 | 20230810 | 150300 | 5584618450 | 22300 | 22300 | 22300 | 22250 | 294 |
| 245 | 20230810 | 150200 | 5578064450 | 22250 | 22300 | 22300 | 22250 | 244 |
| 246 | 20230810 | 150100 | 5572632850 | 22300 | 22300 | 22300 | 22250 | 404 |
| 247 | 20230810 | 150000 | 5563633400 | 22300 | 22300 | 22300 | 22250 | 286 |
| 248 | 20230810 | 145900 | 5557266250 | 22300 | 22200 | 22300 | 22200 | 453 |
| 249 | 20230810 | 145800 | 5547191000 | 22300 | 22250 | 22300 | 22200 | 1080 |
| 250 | 20230810 | 145700 | 5523204100 | 22300 | 22250 | 22300 | 22200 | 739 |
| 251 | 20230810 | 145600 | 5506774750 | 22250 | 22250 | 22300 | 22250 | 252 |
| 252 | 20230810 | 145500 | 5501164850 | 22300 | 22200 | 22300 | 22200 | 364 |
| 253 | 20230810 | 145400 | 5493062100 | 22250 | 22200 | 22300 | 22200 | 71 |
| 254 | 20230810 | 145300 | 5491482950 | 22300 | 22250 | 22300 | 22200 | 488 |
| 255 | 20230810 | 145200 | 5480636600 | 22250 | 22200 | 22250 | 22200 | 438 |
| 256 | 20230810 | 145100 | 5470912850 | 22200 | 22250 | 22250 | 22150 | 373 |
| 257 | 20230810 | 145000 | 5462633000 | 22200 | 22250 | 22250 | 22200 | 1514 |
| 258 | 20230810 | 144900 | 5429016650 | 22250 | 22250 | 22250 | 22200 | 362 |
| 259 | 20230810 | 144800 | 5420973850 | 22200 | 22300 | 22300 | 22200 | 63 |
| 260 | 20230810 | 144700 | 5419572900 | 22250 | 22250 | 22300 | 22200 | 537 |
| 261 | 20230810 | 144600 | 5407629500 | 22300 | 22300 | 22300 | 22300 | 21 |
| 262 | 20230810 | 144500 | 5407161200 | 22300 | 22300 | 22300 | 22250 | 292 |
| 263 | 20230810 | 144400 | 5400660350 | 22300 | 22300 | 22300 | 22250 | 330 |
| 264 | 20230810 | 144300 | 5393310950 | 22300 | 22250 | 22300 | 22250 | 552 |
| 265 | 20230810 | 144200 | 5381024950 | 22300 | 22300 | 22300 | 22250 | 94 |
| 266 | 20230810 | 144100 | 5378929800 | 22300 | 22300 | 22300 | 22250 | 778 |
| 267 | 20230810 | 144000 | 5361615000 | 22300 | 22300 | 22300 | 22250 | 231 |
| 268 | 20230810 | 143900 | 5356473300 | 22300 | 22300 | 22300 | 22250 | 249 |
| 269 | 20230810 | 143800 | 5350924150 | 22350 | 22300 | 22350 | 22250 | 108 |
| 270 | 20230810 | 143700 | 5348516250 | 22300 | 22300 | 22300 | 22250 | 584 |
| 271 | 20230810 | 143600 | 5335504650 | 22300 | 22300 | 22300 | 22250 | 443 |
| 272 | 20230810 | 143500 | 5325636400 | 22300 | 22250 | 22300 | 22250 | 1154 |
| 273 | 20230810 | 143400 | 5299942250 | 22300 | 22250 | 22300 | 22250 | 258 |
| 274 | 20230810 | 143300 | 5294191350 | 22300 | 22300 | 22350 | 22250 | 1320 |
| 275 | 20230810 | 143200 | 5264775250 | 22300 | 22350 | 22350 | 22300 | 738 |
| 276 | 20230810 | 143100 | 5248315800 | 22250 | 22350 | 22350 | 22250 | 695 |
| 277 | 20230810 | 143000 | 5232814550 | 22350 | 22350 | 22350 | 22300 | 40 |
| 278 | 20230810 | 142900 | 5231921650 | 22350 | 22300 | 22350 | 22300 | 638 |
| 279 | 20230810 | 142800 | 5217683400 | 22300 | 22300 | 22300 | 22300 | 719 |
| 280 | 20230810 | 142700 | 5201649700 | 22300 | 22300 | 22300 | 22250 | 453 |
| 281 | 20230810 | 142600 | 5191558950 | 22300 | 22250 | 22300 | 22250 | 301 |
| 282 | 20230810 | 142500 | 5184852500 | 22300 | 22350 | 22350 | 22250 | 541 |
| 283 | 20230810 | 142400 | 5172809200 | 22350 | 22300 | 22400 | 22250 | 94 |
| 284 | 20230810 | 142300 | 5170710100 | 22300 | 22350 | 22350 | 22300 | 307 |
| 285 | 20230810 | 142200 | 5163861150 | 22350 | 22350 | 22350 | 22350 | 72 |
| 286 | 20230810 | 142100 | 5162251950 | 22400 | 22350 | 22400 | 22250 | 343 |
| 287 | 20230810 | 142000 | 5154598950 | 22350 | 22350 | 22350 | 22300 | 354 |
| 288 | 20230810 | 141900 | 5146698900 | 22250 | 22350 | 22350 | 22250 | 190 |
| 289 | 20230810 | 141800 | 5142460250 | 22300 | 22250 | 22300 | 22250 | 295 |
| 290 | 20230810 | 141700 | 5135892400 | 22300 | 22300 | 22300 | 22300 | 87 |
| 291 | 20230810 | 141600 | 5133952300 | 22300 | 22350 | 22350 | 22300 | 268 |
| 292 | 20230810 | 141500 | 5127973350 | 22350 | 22350 | 22400 | 22300 | 145 |
| 293 | 20230810 | 141400 | 5124731750 | 22300 | 22300 | 22300 | 22300 | 192 |
| 294 | 20230810 | 141300 | 5120450150 | 22350 | 22300 | 22350 | 22300 | 172 |
| 295 | 20230810 | 141200 | 5116614350 | 22250 | 22300 | 22300 | 22250 | 351 |
| 296 | 20230810 | 141100 | 5108797700 | 22300 | 22350 | 22350 | 22300 | 525 |
| 297 | 20230810 | 141000 | 5097089000 | 22350 | 22350 | 22350 | 22300 | 171 |
| 298 | 20230810 | 140900 | 5093271650 | 22400 | 22300 | 22400 | 22250 | 253 |
| 299 | 20230810 | 140800 | 5087623150 | 22300 | 22300 | 22300 | 22250 | 583 |
| 300 | 20230810 | 140700 | 5074632350 | 22250 | 22350 | 22400 | 22250 | 500 |
| 301 | 20230810 | 140600 | 5063488450 | 22400 | 22350 | 22400 | 22250 | 232 |
| 302 | 20230810 | 140500 | 5058315400 | 22350 | 22300 | 22350 | 22250 | 1826 |
| 303 | 20230810 | 140400 | 5017649650 | 22350 | 22350 | 22400 | 22350 | 52 |
| 304 | 20230810 | 140300 | 5016485900 | 22400 | 22400 | 22450 | 22300 | 1436 |
| 305 | 20230810 | 140200 | 4984436850 | 22450 | 22400 | 22450 | 22400 | 572 |
| 306 | 20230810 | 140100 | 4971619600 | 22350 | 22350 | 22350 | 22350 | 395 |
| 307 | 20230810 | 140000 | 4962791350 | 22350 | 22350 | 22350 | 22300 | 102 |
| 308 | 20230810 | 135900 | 4960512750 | 22350 | 22350 | 22400 | 22300 | 478 |
| 309 | 20230810 | 135800 | 4949838900 | 22350 | 22350 | 22350 | 22300 | 209 |
| 310 | 20230810 | 135700 | 4945171350 | 22350 | 22350 | 22400 | 22300 | 271 |
| 311 | 20230810 | 135600 | 4939114700 | 22350 | 22350 | 22400 | 22300 | 155 |
| 312 | 20230810 | 135500 | 4935654600 | 22400 | 22350 | 22400 | 22300 | 483 |
| 313 | 20230810 | 135400 | 4924863050 | 22350 | 22350 | 22350 | 22300 | 243 |
| 314 | 20230810 | 135300 | 4919439450 | 22300 | 22350 | 22350 | 22300 | 271 |
| 315 | 20230810 | 135200 | 4913389950 | 22350 | 22350 | 22400 | 22300 | 401 |
| 316 | 20230810 | 135100 | 4904433600 | 22300 | 22350 | 22400 | 22300 | 454 |
| 317 | 20230810 | 135000 | 4894283900 | 22400 | 22350 | 22400 | 22350 | 219 |
| 318 | 20230810 | 134900 | 4889384350 | 22400 | 22350 | 22400 | 22350 | 295 |
| 319 | 20230810 | 134800 | 4882784350 | 22350 | 22400 | 22400 | 22350 | 182 |
| 320 | 20230810 | 134700 | 4878714700 | 22350 | 22350 | 22400 | 22350 | 356 |
| 321 | 20230810 | 134600 | 4870754550 | 22300 | 22300 | 22350 | 22300 | 238 |
| 322 | 20230810 | 134500 | 4865442550 | 22350 | 22350 | 22400 | 22300 | 277 |
| 323 | 20230810 | 134400 | 4859252450 | 22350 | 22350 | 22400 | 22300 | 196 |
| 324 | 20230810 | 134300 | 4854871350 | 22350 | 22350 | 22400 | 22300 | 209 |
| 325 | 20230810 | 134200 | 4850200350 | 22300 | 22350 | 22400 | 22300 | 198 |
| 326 | 20230810 | 134100 | 4845781000 | 22350 | 22300 | 22350 | 22300 | 224 |
| 327 | 20230810 | 134000 | 4840780650 | 22350 | 22250 | 22350 | 22250 | 358 |
| 328 | 20230810 | 133900 | 4832788900 | 22300 | 22250 | 22350 | 22250 | 436 |
| 329 | 20230810 | 133800 | 4823067950 | 22250 | 22250 | 22300 | 22250 | 246 |
| 330 | 20230810 | 133700 | 4817588200 | 22250 | 22250 | 22350 | 22250 | 240 |
| 331 | 20230810 | 133600 | 4812243050 | 22250 | 22300 | 22350 | 22250 | 312 |
| 332 | 20230810 | 133500 | 4805283300 | 22250 | 22300 | 22350 | 22250 | 175 |
| 333 | 20230810 | 133400 | 4801384400 | 22350 | 22250 | 22350 | 22250 | 246 |
| 334 | 20230810 | 133300 | 4795903850 | 22300 | 22250 | 22350 | 22250 | 285 |
| 335 | 20230810 | 133200 | 4789551950 | 22250 | 22300 | 22350 | 22250 | 150 |
| 336 | 20230810 | 133100 | 4786209250 | 22300 | 22300 | 22350 | 22300 | 307 |
| 337 | 20230810 | 133000 | 4779355550 | 22250 | 22250 | 22350 | 22200 | 239 |
| 338 | 20230810 | 132900 | 4774032850 | 22300 | 22300 | 22350 | 22200 | 235 |
| 339 | 20230810 | 132800 | 4768801400 | 22250 | 22250 | 22300 | 22200 | 187 |
| 340 | 20230810 | 132700 | 4764640450 | 22250 | 22300 | 22300 | 22250 | 208 |
| 341 | 20230810 | 132600 | 4760006750 | 22300 | 22250 | 22350 | 22200 | 304 |
| 342 | 20230810 | 132500 | 4753237700 | 22300 | 22300 | 22300 | 22250 | 468 |
| 343 | 20230810 | 132400 | 4742813800 | 22250 | 22300 | 22350 | 22250 | 233 |
| 344 | 20230810 | 132300 | 4737622300 | 22300 | 22300 | 22350 | 22250 | 253 |
| 345 | 20230810 | 132200 | 4731983150 | 22300 | 22300 | 22350 | 22250 | 172 |
| 346 | 20230810 | 132100 | 4728149950 | 22300 | 22350 | 22350 | 22250 | 254 |
| 347 | 20230810 | 132000 | 4722484000 | 22300 | 22300 | 22350 | 22250 | 824 |
| 348 | 20230810 | 131900 | 4704084850 | 22250 | 22300 | 22350 | 22250 | 349 |
| 349 | 20230810 | 131800 | 4696313950 | 22300 | 22300 | 22300 | 22250 | 777 |
| 350 | 20230810 | 131700 | 4678994000 | 22250 | 22250 | 22300 | 22200 | 265 |
| 351 | 20230810 | 131600 | 4673095450 | 22250 | 22200 | 22250 | 22200 | 249 |
| 352 | 20230810 | 131500 | 4667561300 | 22200 | 22250 | 22300 | 22200 | 429 |
| 353 | 20230810 | 131400 | 4658014350 | 22200 | 22250 | 22300 | 22150 | 335 |
| 354 | 20230810 | 131300 | 4650574800 | 22250 | 22200 | 22250 | 22150 | 153 |
| 355 | 20230810 | 131200 | 4647181350 | 22200 | 22200 | 22250 | 22150 | 201 |
| 356 | 20230810 | 131100 | 4642718800 | 22250 | 22200 | 22250 | 22150 | 127 |
| 357 | 20230810 | 131000 | 4639901550 | 22200 | 22150 | 22250 | 22150 | 308 |
| 358 | 20230810 | 130900 | 4633060700 | 22150 | 22150 | 22200 | 22100 | 173 |
| 359 | 20230810 | 130800 | 4629230850 | 22100 | 22100 | 22200 | 22100 | 249 |
| 360 | 20230810 | 130700 | 4623721800 | 22100 | 22150 | 22150 | 22100 | 98 |
| 361 | 20230810 | 130600 | 4621555950 | 22150 | 22150 | 22150 | 22100 | 167 |
| 362 | 20230810 | 130500 | 4617861650 | 22150 | 22150 | 22150 | 22100 | 1397 |
| 363 | 20230810 | 130400 | 4586974300 | 22150 | 22100 | 22150 | 22100 | 175 |
| 364 | 20230810 | 130300 | 4583103700 | 22100 | 22150 | 22150 | 22100 | 510 |
| 365 | 20230810 | 130200 | 4571828650 | 22150 | 22150 | 22200 | 22150 | 122 |
| 366 | 20230810 | 130100 | 4569126300 | 22150 | 22150 | 22150 | 22150 | 176 |
| 367 | 20230810 | 130000 | 4565227900 | 22150 | 22150 | 22200 | 22150 | 161 |
| 368 | 20230810 | 125900 | 4561660900 | 22150 | 22150 | 22150 | 22150 | 121 |
| 369 | 20230810 | 125800 | 4558980750 | 22150 | 22150 | 22200 | 22150 | 268 |
| 370 | 20230810 | 125700 | 4553039550 | 22150 | 22150 | 22200 | 22150 | 214 |
| 371 | 20230810 | 125600 | 4548298400 | 22150 | 22200 | 22200 | 22150 | 2187 |
| 372 | 20230810 | 125500 | 4499825500 | 22200 | 22200 | 22200 | 22200 | 122 |
| 373 | 20230810 | 125400 | 4497117100 | 22250 | 22250 | 22250 | 22200 | 725 |
| 374 | 20230810 | 125300 | 4480990550 | 22250 | 22300 | 22300 | 22250 | 169 |
| 375 | 20230810 | 125200 | 4477228400 | 22250 | 22250 | 22250 | 22250 | 196 |
| 376 | 20230810 | 125100 | 4472867400 | 22250 | 22250 | 22300 | 22250 | 251 |
| 377 | 20230810 | 125000 | 4467277250 | 22250 | 22300 | 22300 | 22250 | 506 |
| 378 | 20230810 | 124900 | 4455995400 | 22300 | 22350 | 22400 | 22300 | 327 |
| 379 | 20230810 | 124800 | 4448684950 | 22350 | 22300 | 22400 | 22300 | 1621 |
| 380 | 20230810 | 124700 | 4412488200 | 22250 | 22250 | 22250 | 22250 | 51 |
| 381 | 20230810 | 124600 | 4411353450 | 22250 | 22200 | 22250 | 22200 | 152 |
| 382 | 20230810 | 124500 | 4407978950 | 22250 | 22250 | 22250 | 22150 | 67 |
| 383 | 20230810 | 124400 | 4406490400 | 22250 | 22200 | 22250 | 22200 | 1231 |
| 384 | 20230810 | 124300 | 4379134300 | 22150 | 22150 | 22150 | 22150 | 60 |
| 385 | 20230810 | 124200 | 4377805300 | 22150 | 22100 | 22150 | 22100 | 46 |
| 386 | 20230810 | 124100 | 4376787500 | 22100 | 22150 | 22150 | 22100 | 75 |
| 387 | 20230810 | 124000 | 4375126300 | 22150 | 22150 | 22150 | 22150 | 70 |
| 388 | 20230810 | 123900 | 4373575800 | 22150 | 22200 | 22200 | 22100 | 103 |
| 389 | 20230810 | 123800 | 4371294750 | 22150 | 22150 | 22150 | 22100 | 793 |
| 390 | 20230810 | 123700 | 4353734200 | 22150 | 22150 | 22150 | 22100 | 478 |
| 391 | 20230810 | 123600 | 4343156000 | 22150 | 22100 | 22150 | 22100 | 367 |
| 392 | 20230810 | 123500 | 4335034250 | 22100 | 22150 | 22150 | 22100 | 280 |
| 393 | 20230810 | 123400 | 4328836850 | 22100 | 22150 | 22150 | 22100 | 300 |
| 394 | 20230810 | 123300 | 4322200900 | 22150 | 22150 | 22150 | 22100 | 681 |
| 395 | 20230810 | 123200 | 4307122450 | 22100 | 22100 | 22150 | 22100 | 195 |
| 396 | 20230810 | 123100 | 4302811800 | 22100 | 22150 | 22150 | 22100 | 1503 |
| 397 | 20230810 | 123000 | 4269550750 | 22150 | 22200 | 22200 | 22150 | 275 |
| 398 | 20230810 | 122900 | 4263454300 | 22200 | 22150 | 22200 | 22150 | 880 |
| 399 | 20230810 | 122800 | 4243958250 | 22150 | 22150 | 22150 | 22150 | 174 |
| 400 | 20230810 | 122700 | 4240104150 | 22200 | 22150 | 22200 | 22150 | 795 |
| 401 | 20230810 | 122600 | 4222492950 | 22150 | 22200 | 22200 | 22150 | 386 |
| 402 | 20230810 | 122500 | 4213929950 | 22150 | 22200 | 22200 | 22150 | 232 |
| 403 | 20230810 | 122400 | 4208791100 | 22200 | 22150 | 22200 | 22150 | 802 |
| 404 | 20230810 | 122300 | 4191018950 | 22150 | 22150 | 22150 | 22150 | 132 |
| 405 | 20230810 | 122200 | 4188095150 | 22200 | 22150 | 22200 | 22150 | 134 |
| 406 | 20230810 | 122100 | 4185126550 | 22150 | 22150 | 22200 | 22150 | 267 |
| 407 | 20230810 | 122000 | 4179208400 | 22150 | 22150 | 22150 | 22150 | 199 |
| 408 | 20230810 | 121900 | 4174800550 | 22150 | 22150 | 22150 | 22150 | 298 |
| 409 | 20230810 | 121800 | 4168199850 | 22150 | 22150 | 22200 | 22150 | 221 |
| 410 | 20230810 | 121700 | 4163298900 | 22200 | 22200 | 22200 | 22200 | 97 |
| 411 | 20230810 | 121600 | 4161145500 | 22200 | 22200 | 22250 | 22200 | 313 |
| 412 | 20230810 | 121500 | 4154195400 | 22200 | 22150 | 22200 | 22150 | 424 |
| 413 | 20230810 | 121400 | 4144787800 | 22200 | 22200 | 22200 | 22200 | 634 |
| 414 | 20230810 | 121300 | 4130713000 | 22200 | 22200 | 22250 | 22200 | 325 |
| 415 | 20230810 | 121200 | 4123497950 | 22200 | 22200 | 22250 | 22200 | 376 |
| 416 | 20230810 | 121100 | 4115149950 | 22250 | 22200 | 22250 | 22200 | 176 |
| 417 | 20230810 | 121000 | 4111240150 | 22200 | 22200 | 22200 | 22200 | 124 |
| 418 | 20230810 | 120900 | 4108487350 | 22200 | 22200 | 22250 | 22200 | 565 |
| 419 | 20230810 | 120800 | 4095941300 | 22200 | 22200 | 22200 | 22200 | 83 |
| 420 | 20230810 | 120700 | 4094098700 | 22200 | 22200 | 22250 | 22200 | 654 |
| 421 | 20230810 | 120600 | 4079552700 | 22250 | 22200 | 22250 | 22200 | 160 |
| 422 | 20230810 | 120500 | 4076000000 | 22200 | 22200 | 22250 | 22200 | 340 |
| 423 | 20230810 | 120400 | 4068451000 | 22200 | 22250 | 22250 | 22200 | 184 |
| 424 | 20230810 | 120300 | 4064359100 | 22200 | 22150 | 22200 | 22150 | 347 |
| 425 | 20230810 | 120200 | 4056663450 | 22200 | 22200 | 22250 | 22150 | 4131 |
| 426 | 20230810 | 120100 | 3964945700 | 22250 | 22200 | 22350 | 22200 | 662 |
| 427 | 20230810 | 120000 | 3950210450 | 22200 | 22200 | 22250 | 22200 | 191 |
| 428 | 20230810 | 115900 | 3945969550 | 22200 | 22200 | 22200 | 22200 | 360 |
| 429 | 20230810 | 115800 | 3937977550 | 22250 | 22250 | 22250 | 22200 | 139 |
| 430 | 20230810 | 115700 | 3934891000 | 22200 | 22200 | 22250 | 22200 | 152 |
| 431 | 20230810 | 115600 | 3931515300 | 22250 | 22250 | 22250 | 22200 | 165 |
| 432 | 20230810 | 115500 | 3927848200 | 22250 | 22200 | 22250 | 22200 | 93 |
| 433 | 20230810 | 115400 | 3925781050 | 22200 | 22250 | 22250 | 22200 | 378 |
| 434 | 20230810 | 115300 | 3917377850 | 22200 | 22200 | 22250 | 22200 | 131 |
| 435 | 20230810 | 115200 | 3914469300 | 22200 | 22200 | 22200 | 22200 | 124 |
| 436 | 20230810 | 115100 | 3911716500 | 22200 | 22250 | 22250 | 22200 | 181 |
| 437 | 20230810 | 115000 | 3907696550 | 22250 | 22200 | 22250 | 22200 | 390 |
| 438 | 20230810 | 114900 | 3899038450 | 22200 | 22250 | 22250 | 22200 | 193 |
| 439 | 20230810 | 114800 | 3894748850 | 22250 | 22250 | 22300 | 22200 | 1184 |
| 440 | 20230810 | 114700 | 3868458700 | 22200 | 22200 | 22200 | 22200 | 729 |
| 441 | 20230810 | 114600 | 3852274900 | 22200 | 22200 | 22250 | 22200 | 987 |
| 442 | 20230810 | 114500 | 3830348450 | 22200 | 22200 | 22250 | 22200 | 444 |
| 443 | 20230810 | 114400 | 3820477650 | 22200 | 22200 | 22250 | 22200 | 329 |
| 444 | 20230810 | 114300 | 3813171350 | 22200 | 22250 | 22300 | 22200 | 5133 |
| 445 | 20230810 | 114200 | 3698994250 | 22250 | 22300 | 22300 | 22250 | 1129 |
| 446 | 20230810 | 114100 | 3673867950 | 22250 | 22250 | 22300 | 22200 | 395 |
| 447 | 20230810 | 114000 | 3665071300 | 22250 | 22200 | 22250 | 22200 | 906 |
| 448 | 20230810 | 113900 | 3644916950 | 22200 | 22300 | 22300 | 22200 | 799 |
| 449 | 20230810 | 113800 | 3627148000 | 22250 | 22250 | 22300 | 22250 | 524 |
| 450 | 20230810 | 113700 | 3615488950 | 22250 | 22200 | 22250 | 22200 | 241 |
| 451 | 20230810 | 113600 | 3610132400 | 22250 | 22300 | 22300 | 22200 | 1793 |
| 452 | 20230810 | 113500 | 3570250000 | 22250 | 22250 | 22350 | 22250 | 681 |
| 453 | 20230810 | 113400 | 3555065800 | 22250 | 22250 | 22300 | 22250 | 142 |
| 454 | 20230810 | 113300 | 3551905650 | 22300 | 22250 | 22300 | 22250 | 181 |
| 455 | 20230810 | 113200 | 3547877250 | 22300 | 22350 | 22350 | 22250 | 2001 |
| 456 | 20230810 | 113100 | 3503258150 | 22350 | 22400 | 22400 | 22300 | 362 |
| 457 | 20230810 | 113000 | 3495171400 | 22350 | 22350 | 22400 | 22350 | 277 |
| 458 | 20230810 | 112900 | 3488979700 | 22350 | 22350 | 22350 | 22350 | 334 |
| 459 | 20230810 | 112800 | 3481514800 | 22350 | 22350 | 22400 | 22350 | 312 |
| 460 | 20230810 | 112700 | 3474535650 | 22400 | 22450 | 22450 | 22300 | 8853 |
| 461 | 20230810 | 112600 | 3276351700 | 22500 | 22450 | 22500 | 22450 | 199 |
| 462 | 20230810 | 112500 | 3271881650 | 22500 | 22450 | 22500 | 22450 | 128 |
| 463 | 20230810 | 112400 | 3269007850 | 22500 | 22450 | 22500 | 22450 | 120 |
| 464 | 20230810 | 112300 | 3266313100 | 22450 | 22450 | 22450 | 22450 | 687 |
| 465 | 20230810 | 112200 | 3250889950 | 22450 | 22450 | 22500 | 22450 | 384 |
| 466 | 20230810 | 112100 | 3242264700 | 22500 | 22450 | 22500 | 22450 | 293 |
| 467 | 20230810 | 112000 | 3235686000 | 22450 | 22500 | 22500 | 22400 | 156 |
| 468 | 20230810 | 111900 | 3232185050 | 22500 | 22450 | 22500 | 22450 | 401 |
| 469 | 20230810 | 111800 | 3223177600 | 22450 | 22450 | 22500 | 22450 | 71 |
| 470 | 20230810 | 111700 | 3221582850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 471 | 20230810 | 111600 | 3221560400 | 22450 | 22450 | 22450 | 22450 | 46 |
| 472 | 20230810 | 111500 | 3220527700 | 22450 | 22450 | 22450 | 22400 | 1032 |
| 473 | 20230810 | 111400 | 3197365550 | 22450 | 22450 | 22450 | 22450 | 23 |
| 474 | 20230810 | 111300 | 3196849200 | 22450 | 22550 | 22550 | 22450 | 5664 |
| 475 | 20230810 | 111200 | 3069591600 | 22600 | 22600 | 22600 | 22550 | 38 |
| 476 | 20230810 | 111100 | 3068733900 | 22600 | 22600 | 22600 | 22600 | 1 |
| 477 | 20230810 | 111000 | 3068711300 | 22600 | 22650 | 22650 | 22600 | 215 |
| 478 | 20230810 | 110900 | 3063851750 | 22650 | 22600 | 22650 | 22550 | 990 |
| 479 | 20230810 | 110800 | 3041488400 | 22600 | 22550 | 22600 | 22550 | 229 |
| 480 | 20230810 | 110700 | 3036314450 | 22550 | 22500 | 22550 | 22500 | 69 |
| 481 | 20230810 | 110600 | 3034760600 | 22500 | 22500 | 22500 | 22450 | 2055 |
| 482 | 20230810 | 110500 | 2988523350 | 22500 | 22500 | 22500 | 22500 | 11 |
| 483 | 20230810 | 110400 | 2988275850 | 22500 | 22500 | 22500 | 22450 | 537 |
| 484 | 20230810 | 110300 | 2976195850 | 22500 | 22500 | 22500 | 22450 | 188 |
| 485 | 20230810 | 110200 | 2971967100 | 22500 | 22500 | 22500 | 22500 | 50 |
| 486 | 20230810 | 110100 | 2970842100 | 22500 | 22500 | 22550 | 22500 | 56 |
| 487 | 20230810 | 110000 | 2969582050 | 22550 | 22550 | 22600 | 22500 | 164 |
| 488 | 20230810 | 105900 | 2965879850 | 22550 | 22550 | 22550 | 22500 | 1678 |
| 489 | 20230810 | 105800 | 2928052500 | 22550 | 22500 | 22550 | 22450 | 68 |
| 490 | 20230810 | 105700 | 2926521400 | 22500 | 22500 | 22500 | 22450 | 129 |
| 491 | 20230810 | 105600 | 2923620100 | 22500 | 22500 | 22500 | 22450 | 602 |
| 492 | 20230810 | 105500 | 2910104500 | 22500 | 22500 | 22500 | 22500 | 29 |
| 493 | 20230810 | 105400 | 2909452000 | 22500 | 22500 | 22500 | 22400 | 316 |
| 494 | 20230810 | 105300 | 2902354850 | 22500 | 22500 | 22500 | 22500 | 26 |
| 495 | 20230810 | 105200 | 2901769850 | 22550 | 22500 | 22550 | 22400 | 517 |
| 496 | 20230810 | 105100 | 2890147600 | 22500 | 22500 | 22500 | 22400 | 55 |
| 497 | 20230810 | 105000 | 2888911700 | 22500 | 22500 | 22500 | 22500 | 56 |
| 498 | 20230810 | 104900 | 2887651700 | 22500 | 22500 | 22500 | 22400 | 489 |
| 499 | 20230810 | 104800 | 2876687750 | 22500 | 22450 | 22500 | 22450 | 232 |
| 500 | 20230810 | 104700 | 2871476400 | 22500 | 22500 | 22500 | 22450 | 125 |
| 501 | 20230810 | 104600 | 2868669400 | 22500 | 22500 | 22500 | 22500 | 52 |
| 502 | 20230810 | 104500 | 2867499400 | 22550 | 22550 | 22550 | 22400 | 695 |
| 503 | 20230810 | 104400 | 2851897650 | 22550 | 22550 | 22600 | 22500 | 331 |
| 504 | 20230810 | 104300 | 2844433850 | 22550 | 22600 | 22600 | 22550 | 189 |
| 505 | 20230810 | 104200 | 2840168900 | 22550 | 22550 | 22600 | 22550 | 141 |
| 506 | 20230810 | 104100 | 2836987900 | 22600 | 22550 | 22600 | 22550 | 465 |
| 507 | 20230810 | 104000 | 2826496400 | 22450 | 22500 | 22500 | 22450 | 274 |
| 508 | 20230810 | 103900 | 2820334850 | 22450 | 22400 | 22450 | 22400 | 1267 |
| 509 | 20230810 | 103800 | 2791903300 | 22450 | 22400 | 22450 | 22350 | 4727 |
| 510 | 20230810 | 103700 | 2686139650 | 22400 | 22400 | 22450 | 22350 | 1897 |
| 511 | 20230810 | 103600 | 2643650700 | 22450 | 22450 | 22500 | 22400 | 930 |
| 512 | 20230810 | 103500 | 2622772550 | 22450 | 22500 | 22500 | 22450 | 223 |
| 513 | 20230810 | 103400 | 2617763200 | 22500 | 22500 | 22500 | 22500 | 258 |
| 514 | 20230810 | 103300 | 2611958200 | 22500 | 22450 | 22550 | 22450 | 162 |
| 515 | 20230810 | 103200 | 2608319300 | 22450 | 22550 | 22550 | 22450 | 2847 |
| 516 | 20230810 | 103100 | 2544355150 | 22550 | 22500 | 22600 | 22500 | 1615 |
| 517 | 20230810 | 103000 | 2508010500 | 22500 | 22500 | 22650 | 22500 | 1497 |
| 518 | 20230810 | 102900 | 2474306150 | 22550 | 22500 | 22550 | 22500 | 4119 |
| 519 | 20230810 | 102800 | 2381623650 | 22500 | 22650 | 22700 | 22450 | 7956 |
| 520 | 20230810 | 102700 | 2202376400 | 22650 | 22700 | 22700 | 22650 | 264 |
| 521 | 20230810 | 102600 | 2196394950 | 22650 | 22700 | 22700 | 22650 | 1280 |
| 522 | 20230810 | 102500 | 2167397150 | 22700 | 22750 | 22750 | 22700 | 1542 |
| 523 | 20230810 | 102400 | 2132392250 | 22750 | 22750 | 22750 | 22700 | 600 |
| 524 | 20230810 | 102300 | 2118760250 | 22800 | 22800 | 22800 | 22750 | 668 |
| 525 | 20230810 | 102200 | 2103554300 | 22800 | 22850 | 22850 | 22800 | 99 |
| 526 | 20230810 | 102100 | 2101293400 | 22850 | 22800 | 22850 | 22800 | 311 |
| 527 | 20230810 | 102000 | 2094188300 | 22850 | 22850 | 22850 | 22850 | 132 |
| 528 | 20230810 | 101900 | 2091172100 | 22850 | 22800 | 22850 | 22800 | 19 |
| 529 | 20230810 | 101800 | 2090738750 | 22750 | 22750 | 22800 | 22750 | 157 |
| 530 | 20230810 | 101700 | 2087166600 | 22800 | 22800 | 22800 | 22800 | 42 |
| 531 | 20230810 | 101600 | 2086209000 | 22800 | 22850 | 22850 | 22800 | 133 |
| 532 | 20230810 | 101500 | 2083175200 | 22800 | 22750 | 22800 | 22750 | 120 |
| 533 | 20230810 | 101400 | 2080440450 | 22800 | 22800 | 22800 | 22800 | 41 |
| 534 | 20230810 | 101300 | 2079505650 | 22800 | 22750 | 22800 | 22750 | 433 |
| 535 | 20230810 | 101200 | 2069650550 | 22750 | 22800 | 22800 | 22750 | 270 |
| 536 | 20230810 | 101100 | 2063506700 | 22750 | 22800 | 22800 | 22750 | 460 |
| 537 | 20230810 | 101000 | 2053038250 | 22800 | 22800 | 22800 | 22800 | 87 |
| 538 | 20230810 | 100900 | 2051054650 | 22750 | 22800 | 22800 | 22700 | 352 |
| 539 | 20230810 | 100800 | 2043046650 | 22800 | 22750 | 22800 | 22750 | 12 |
| 540 | 20230810 | 100700 | 2042773300 | 22800 | 22750 | 22850 | 22750 | 119 |
| 541 | 20230810 | 100600 | 2040062250 | 22700 | 22850 | 22850 | 22700 | 1801 |
| 542 | 20230810 | 100500 | 1999108350 | 22800 | 22800 | 22850 | 22800 | 585 |
| 543 | 20230810 | 100400 | 1985769950 | 22800 | 22850 | 22900 | 22800 | 165 |
| 544 | 20230810 | 100300 | 1982002400 | 22850 | 22900 | 22900 | 22850 | 287 |
| 545 | 20230810 | 100200 | 1975443850 | 22900 | 22850 | 22900 | 22850 | 149 |
| 546 | 20230810 | 100100 | 1972037800 | 22850 | 22850 | 22850 | 22850 | 81 |
| 547 | 20230810 | 100000 | 1970186950 | 22850 | 22950 | 22950 | 22850 | 865 |
| 548 | 20230810 | 095900 | 1950417400 | 22950 | 22900 | 22950 | 22900 | 35 |
| 549 | 20230810 | 095800 | 1949614750 | 22850 | 22950 | 23000 | 22850 | 494 |
| 550 | 20230810 | 095700 | 1938297000 | 22950 | 22900 | 22950 | 22900 | 1980 |
| 551 | 20230810 | 095600 | 1892863250 | 22850 | 22950 | 22950 | 22850 | 584 |
| 552 | 20230810 | 095500 | 1879490450 | 22950 | 22850 | 22950 | 22800 | 324 |
| 553 | 20230810 | 095400 | 1872072350 | 22850 | 22850 | 22900 | 22850 | 41 |
| 554 | 20230810 | 095300 | 1871134650 | 22800 | 22800 | 22900 | 22700 | 657 |
| 555 | 20230810 | 095200 | 1856179250 | 22800 | 22700 | 22800 | 22700 | 193 |
| 556 | 20230810 | 095100 | 1851782200 | 22700 | 22750 | 22800 | 22700 | 2291 |
| 557 | 20230810 | 095000 | 1799754250 | 22800 | 22800 | 22800 | 22800 | 83 |
| 558 | 20230810 | 094900 | 1797861850 | 22800 | 22750 | 22800 | 22700 | 1899 |
| 559 | 20230810 | 094800 | 1754686450 | 22800 | 22800 | 22800 | 22800 | 70 |
| 560 | 20230810 | 094700 | 1753090450 | 22850 | 22750 | 22850 | 22750 | 485 |
| 561 | 20230810 | 094600 | 1742034300 | 22700 | 22850 | 22850 | 22700 | 2600 |
| 562 | 20230810 | 094500 | 1682798450 | 22900 | 22900 | 22900 | 22800 | 1658 |
| 563 | 20230810 | 094400 | 1644900550 | 22950 | 22950 | 22950 | 22900 | 673 |
| 564 | 20230810 | 094300 | 1629480250 | 23000 | 23000 | 23000 | 22950 | 191 |
| 565 | 20230810 | 094200 | 1625087300 | 22900 | 23050 | 23050 | 22900 | 360 |
| 566 | 20230810 | 094100 | 1616836050 | 23050 | 23050 | 23050 | 23050 | 108 |
| 567 | 20230810 | 094000 | 1614346650 | 22900 | 23100 | 23100 | 22900 | 3859 |
| 568 | 20230810 | 093900 | 1525927250 | 23000 | 23150 | 23150 | 23000 | 2010 |
| 569 | 20230810 | 093800 | 1479615800 | 23150 | 23200 | 23200 | 23100 | 1026 |
| 570 | 20230810 | 093700 | 1455898650 | 23200 | 23200 | 23300 | 23150 | 1195 |
| 571 | 20230810 | 093600 | 1428145950 | 23150 | 23100 | 23200 | 23100 | 1260 |
| 572 | 20230810 | 093500 | 1398979000 | 23100 | 23100 | 23100 | 23100 | 621 |
| 573 | 20230810 | 093400 | 1384633900 | 23100 | 23000 | 23150 | 23000 | 510 |
| 574 | 20230810 | 093300 | 1372864750 | 23000 | 23300 | 23300 | 23000 | 840 |
| 575 | 20230810 | 093200 | 1353365200 | 23300 | 23350 | 23400 | 23300 | 3737 |
| 576 | 20230810 | 093100 | 1266162300 | 23350 | 23250 | 23350 | 23250 | 782 |
| 577 | 20230810 | 093000 | 1247936150 | 23250 | 23350 | 23350 | 23000 | 2929 |
| 578 | 20230810 | 092900 | 1180278800 | 23200 | 23300 | 23400 | 23200 | 1892 |
| 579 | 20230810 | 092800 | 1136175350 | 23250 | 23150 | 23350 | 23100 | 10192 |
| 580 | 20230810 | 092700 | 899045000 | 23150 | 23000 | 23150 | 23000 | 789 |
| 581 | 20230810 | 092600 | 880816800 | 23050 | 23000 | 23050 | 23000 | 152 |
| 582 | 20230810 | 092500 | 877314900 | 23000 | 22900 | 23000 | 22900 | 1160 |
| 583 | 20230810 | 092400 | 850656150 | 22950 | 22900 | 22950 | 22850 | 1057 |
| 584 | 20230810 | 092300 | 826448900 | 22900 | 22950 | 22950 | 22900 | 70 |
| 585 | 20230810 | 092200 | 824845050 | 22900 | 22850 | 22950 | 22850 | 1362 |
| 586 | 20230810 | 092100 | 793657400 | 22900 | 22800 | 22900 | 22800 | 615 |
| 587 | 20230810 | 092000 | 779599750 | 22850 | 22750 | 22850 | 22750 | 547 |
| 588 | 20230810 | 091900 | 767131800 | 22750 | 22800 | 22800 | 22650 | 2070 |
| 589 | 20230810 | 091800 | 720204650 | 22800 | 22750 | 22800 | 22750 | 606 |
| 590 | 20230810 | 091700 | 706405000 | 22750 | 22750 | 22750 | 22750 | 583 |
| 591 | 20230810 | 091600 | 693141750 | 22750 | 22650 | 22800 | 22650 | 272 |
| 592 | 20230810 | 091500 | 686959400 | 22650 | 22650 | 22700 | 22650 | 1859 |
| 593 | 20230810 | 091400 | 644839200 | 22650 | 22650 | 22700 | 22450 | 5518 |
| 594 | 20230810 | 091300 | 520433200 | 22650 | 22750 | 22800 | 22650 | 1078 |
| 595 | 20230810 | 091200 | 495922850 | 22750 | 22800 | 22800 | 22750 | 936 |
| 596 | 20230810 | 091100 | 474618650 | 22750 | 22800 | 22800 | 22650 | 776 |
| 597 | 20230810 | 091000 | 456976500 | 22800 | 22800 | 22850 | 22800 | 673 |
| 598 | 20230810 | 090900 | 441625700 | 22900 | 22750 | 22900 | 22750 | 277 |
| 599 | 20230810 | 090800 | 435309700 | 22850 | 22850 | 22850 | 22700 | 1006 |
| 600 | 20230810 | 090700 | 412402750 | 22850 | 23000 | 23000 | 22850 | 957 |
| 601 | 20230810 | 090600 | 390422850 | 23100 | 22900 | 23150 | 22900 | 1688 |
| 602 | 20230810 | 090500 | 351555400 | 22900 | 22850 | 22900 | 22850 | 722 |
| 603 | 20230810 | 090400 | 335057400 | 22850 | 22700 | 22850 | 22700 | 759 |
| 604 | 20230810 | 090300 | 317779150 | 22600 | 22700 | 22700 | 22550 | 4414 |
| 605 | 20230810 | 090200 | 217963600 | 22700 | 23000 | 23250 | 22650 | 5766 |
| 606 | 20230810 | 090100 | 85665700 | 22900 | 22900 | 23200 | 22900 | 1797 |
| 607 | 20230810 | 090000 | 44152000 | 23200 | 23200 | 23200 | 22900 | 1873 |