34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 193000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 3 | 20230801 | 192900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230801 | 192800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230801 | 192700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230801 | 192600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230801 | 192500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230801 | 192400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230801 | 192300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230801 | 192200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230801 | 192100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230801 | 192000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230801 | 191900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230801 | 191800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230801 | 191700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230801 | 191600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230801 | 191500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230801 | 191400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230801 | 191300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230801 | 191200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230801 | 191100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230801 | 191000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230801 | 190900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230801 | 190800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230801 | 190700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230801 | 190600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230801 | 190500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230801 | 190400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230801 | 190300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230801 | 190200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230801 | 190100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230801 | 190000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 33 | 20230801 | 185900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230801 | 185800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230801 | 185700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230801 | 185600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230801 | 185500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230801 | 185400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230801 | 185300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230801 | 185200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230801 | 185100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230801 | 185000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230801 | 184900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230801 | 184800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230801 | 184700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230801 | 184600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230801 | 184500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230801 | 184400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230801 | 184300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230801 | 184200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230801 | 184100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230801 | 184000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230801 | 183900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230801 | 183800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230801 | 183700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230801 | 183600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230801 | 183500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230801 | 183400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230801 | 183300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230801 | 183200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230801 | 183100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230801 | 183000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 63 | 20230801 | 182900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230801 | 182800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230801 | 182700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230801 | 182600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230801 | 182500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230801 | 182400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230801 | 182300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230801 | 182200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230801 | 182100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230801 | 182000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230801 | 181900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230801 | 181800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230801 | 181700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230801 | 181600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230801 | 181500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230801 | 181400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230801 | 181300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230801 | 181200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230801 | 181100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230801 | 181000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230801 | 180900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230801 | 180800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230801 | 180700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230801 | 180600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230801 | 180500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230801 | 180400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230801 | 180300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230801 | 180200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230801 | 180100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230801 | 180000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 93 | 20230801 | 175900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230801 | 175800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230801 | 175700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230801 | 175600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230801 | 175500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230801 | 175400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230801 | 175300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230801 | 175200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230801 | 175100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230801 | 175000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230801 | 174900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230801 | 174800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230801 | 174700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230801 | 174600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230801 | 174500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230801 | 174400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230801 | 174300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230801 | 174200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230801 | 174100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230801 | 174000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230801 | 173900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230801 | 173800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230801 | 173700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230801 | 173600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230801 | 173500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230801 | 173400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230801 | 173300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230801 | 173200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230801 | 173100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230801 | 173000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 123 | 20230801 | 172900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230801 | 172800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230801 | 172700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230801 | 172600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230801 | 172500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230801 | 172400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230801 | 172300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230801 | 172200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230801 | 172100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230801 | 172000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230801 | 171900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230801 | 171800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230801 | 171700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230801 | 171600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230801 | 171500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230801 | 171400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230801 | 171300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230801 | 171200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230801 | 171100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230801 | 171000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230801 | 170900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230801 | 170800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230801 | 170700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230801 | 170600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230801 | 170500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230801 | 170400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230801 | 170300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230801 | 170200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230801 | 170100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230801 | 170000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 153 | 20230801 | 165900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230801 | 165800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230801 | 165700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230801 | 165600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230801 | 165500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230801 | 165400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230801 | 165300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230801 | 165200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230801 | 165100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230801 | 165000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230801 | 164900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230801 | 164800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230801 | 164700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230801 | 164600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230801 | 164500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230801 | 164400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230801 | 164300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230801 | 164200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230801 | 164100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230801 | 164000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230801 | 163900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230801 | 163800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230801 | 163700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230801 | 163600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230801 | 163500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230801 | 163400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230801 | 163300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230801 | 163200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230801 | 163100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230801 | 163000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 183 | 20230801 | 162900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230801 | 162800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230801 | 162700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230801 | 162600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230801 | 162500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230801 | 162400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230801 | 162300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230801 | 162200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230801 | 162100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230801 | 162000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230801 | 161900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230801 | 161800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230801 | 161700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230801 | 161600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230801 | 161500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230801 | 161400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230801 | 161300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230801 | 161200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230801 | 161100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230801 | 161000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230801 | 160900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230801 | 160800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230801 | 160700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230801 | 160600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230801 | 160500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230801 | 160400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230801 | 160300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230801 | 160200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230801 | 160100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230801 | 160000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 7014 |
| 213 | 20230801 | 155900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230801 | 155800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230801 | 155700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230801 | 155600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230801 | 155500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230801 | 155400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230801 | 155300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230801 | 155200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230801 | 155100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230801 | 155000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230801 | 154900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230801 | 154800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230801 | 154700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230801 | 154600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230801 | 154500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230801 | 154400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230801 | 154300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230801 | 154200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230801 | 154100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230801 | 154000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230801 | 153900 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230801 | 153800 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230801 | 153700 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230801 | 153600 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230801 | 153500 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230801 | 153400 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20230801 | 153300 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20230801 | 153200 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20230801 | 153100 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20230801 | 153000 | 22531988650 | 44950 | 44950 | 44950 | 44950 | 14028 |
| 243 | 20230801 | 152900 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20230801 | 152800 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20230801 | 152700 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20230801 | 152600 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20230801 | 152500 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20230801 | 152400 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20230801 | 152300 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20230801 | 152200 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20230801 | 152100 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20230801 | 152000 | 22216709350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20230801 | 151900 | 22216709350 | 44950 | 45000 | 45000 | 44950 | 540 |
| 254 | 20230801 | 151800 | 22192425600 | 45000 | 45000 | 45050 | 44950 | 1982 |
| 255 | 20230801 | 151700 | 22103227450 | 45000 | 45000 | 45050 | 45000 | 1313 |
| 256 | 20230801 | 151600 | 22044121050 | 45000 | 45000 | 45000 | 44950 | 482 |
| 257 | 20230801 | 151500 | 22022435300 | 45000 | 45000 | 45000 | 45000 | 1070 |
| 258 | 20230801 | 151400 | 21974285300 | 45000 | 45000 | 45050 | 45000 | 790 |
| 259 | 20230801 | 151300 | 21938710200 | 45000 | 45000 | 45050 | 45000 | 77 |
| 260 | 20230801 | 151200 | 21935244200 | 45000 | 45050 | 45050 | 45000 | 1035 |
| 261 | 20230801 | 151100 | 21888620000 | 45050 | 44900 | 45100 | 44900 | 3634 |
| 262 | 20230801 | 151000 | 21725086050 | 44900 | 44950 | 44950 | 44900 | 147 |
| 263 | 20230801 | 150900 | 21718484800 | 44950 | 44900 | 44950 | 44900 | 3070 |
| 264 | 20230801 | 150800 | 21580491050 | 44900 | 44800 | 44950 | 44800 | 608 |
| 265 | 20230801 | 150700 | 21553219500 | 44800 | 44800 | 44800 | 44800 | 529 |
| 266 | 20230801 | 150600 | 21529520300 | 44750 | 44850 | 44900 | 44700 | 3669 |
| 267 | 20230801 | 150500 | 21365234850 | 44900 | 44850 | 44900 | 44850 | 1269 |
| 268 | 20230801 | 150400 | 21308258750 | 44850 | 44800 | 44850 | 44800 | 543 |
| 269 | 20230801 | 150300 | 21283906100 | 44850 | 44800 | 44850 | 44800 | 254 |
| 270 | 20230801 | 150200 | 21272525100 | 44800 | 44900 | 44900 | 44750 | 584 |
| 271 | 20230801 | 150100 | 21246348900 | 44900 | 44850 | 44950 | 44850 | 1168 |
| 272 | 20230801 | 150000 | 21193919100 | 44850 | 44750 | 44850 | 44750 | 773 |
| 273 | 20230801 | 145900 | 21159306650 | 44750 | 44750 | 44750 | 44750 | 1020 |
| 274 | 20230801 | 145800 | 21113661650 | 44750 | 44750 | 44750 | 44700 | 892 |
| 275 | 20230801 | 145700 | 21073770550 | 44750 | 44800 | 44800 | 44750 | 287 |
| 276 | 20230801 | 145600 | 21060919250 | 44750 | 44800 | 44800 | 44700 | 1717 |
| 277 | 20230801 | 145500 | 20984087050 | 44800 | 44800 | 44850 | 44800 | 1101 |
| 278 | 20230801 | 145400 | 20934761700 | 44800 | 44850 | 44850 | 44800 | 1612 |
| 279 | 20230801 | 145300 | 20862485800 | 44850 | 44900 | 44950 | 44850 | 1754 |
| 280 | 20230801 | 145200 | 20783714650 | 44850 | 44900 | 44900 | 44850 | 26 |
| 281 | 20230801 | 145100 | 20782547300 | 44900 | 44900 | 44900 | 44850 | 139 |
| 282 | 20230801 | 145000 | 20776311800 | 44900 | 44950 | 44950 | 44900 | 1468 |
| 283 | 20230801 | 144900 | 20710393900 | 44950 | 44950 | 45050 | 44950 | 701 |
| 284 | 20230801 | 144800 | 20678871300 | 44950 | 44950 | 45000 | 44900 | 1184 |
| 285 | 20230801 | 144700 | 20625650300 | 44950 | 44950 | 45000 | 44950 | 228 |
| 286 | 20230801 | 144600 | 20615400400 | 44900 | 44900 | 44950 | 44900 | 692 |
| 287 | 20230801 | 144500 | 20584316050 | 44900 | 44900 | 44900 | 44850 | 999 |
| 288 | 20230801 | 144400 | 20539461450 | 44900 | 44900 | 44900 | 44850 | 23 |
| 289 | 20230801 | 144300 | 20538429200 | 44850 | 44900 | 44900 | 44850 | 489 |
| 290 | 20230801 | 144200 | 20516473350 | 44900 | 44950 | 44950 | 44900 | 486 |
| 291 | 20230801 | 144100 | 20494651250 | 44950 | 45050 | 45050 | 44950 | 1742 |
| 292 | 20230801 | 144000 | 20416335650 | 45050 | 45050 | 45050 | 45000 | 641 |
| 293 | 20230801 | 143900 | 20387458950 | 45050 | 45150 | 45150 | 45000 | 2804 |
| 294 | 20230801 | 143800 | 20261056450 | 45100 | 45100 | 45150 | 45100 | 271 |
| 295 | 20230801 | 143700 | 20248832600 | 45100 | 45150 | 45250 | 45100 | 1569 |
| 296 | 20230801 | 143600 | 20177920000 | 45200 | 45050 | 45200 | 45050 | 2938 |
| 297 | 20230801 | 143500 | 20045278850 | 45100 | 45000 | 45100 | 45000 | 1084 |
| 298 | 20230801 | 143400 | 19996447300 | 45000 | 45000 | 45050 | 45000 | 432 |
| 299 | 20230801 | 143300 | 19976996350 | 45000 | 45050 | 45050 | 45000 | 980 |
| 300 | 20230801 | 143200 | 19932861700 | 45050 | 44950 | 45150 | 44900 | 2844 |
| 301 | 20230801 | 143100 | 19804671650 | 44950 | 44850 | 44950 | 44850 | 494 |
| 302 | 20230801 | 143000 | 19782483400 | 44850 | 44850 | 44900 | 44800 | 275 |
| 303 | 20230801 | 142900 | 19770151100 | 44850 | 44800 | 44850 | 44800 | 128 |
| 304 | 20230801 | 142800 | 19764416600 | 44850 | 44900 | 44900 | 44850 | 702 |
| 305 | 20230801 | 142700 | 19732897200 | 44950 | 44900 | 44950 | 44850 | 183 |
| 306 | 20230801 | 142600 | 19724685000 | 44850 | 44850 | 44950 | 44850 | 664 |
| 307 | 20230801 | 142500 | 19694891700 | 44950 | 44850 | 44950 | 44850 | 504 |
| 308 | 20230801 | 142400 | 19672240150 | 44850 | 44900 | 44900 | 44850 | 256 |
| 309 | 20230801 | 142300 | 19660746000 | 44900 | 44800 | 44900 | 44800 | 1256 |
| 310 | 20230801 | 142200 | 19604373450 | 44800 | 44800 | 44800 | 44800 | 372 |
| 311 | 20230801 | 142100 | 19587707850 | 44850 | 44800 | 44850 | 44800 | 235 |
| 312 | 20230801 | 142000 | 19577175950 | 44800 | 44750 | 44800 | 44750 | 230 |
| 313 | 20230801 | 141900 | 19566873150 | 44750 | 44800 | 44850 | 44750 | 563 |
| 314 | 20230801 | 141800 | 19541632350 | 44800 | 44750 | 44800 | 44750 | 276 |
| 315 | 20230801 | 141700 | 19529272200 | 44750 | 44750 | 44750 | 44750 | 190 |
| 316 | 20230801 | 141600 | 19520769700 | 44700 | 44800 | 44800 | 44700 | 1038 |
| 317 | 20230801 | 141500 | 19474337250 | 44800 | 44800 | 44800 | 44750 | 53 |
| 318 | 20230801 | 141400 | 19471962900 | 44800 | 44800 | 44800 | 44800 | 120 |
| 319 | 20230801 | 141300 | 19466586900 | 44750 | 44800 | 44850 | 44750 | 347 |
| 320 | 20230801 | 141200 | 19451048850 | 44800 | 44800 | 44800 | 44800 | 170 |
| 321 | 20230801 | 141100 | 19443432850 | 44800 | 44700 | 44800 | 44650 | 507 |
| 322 | 20230801 | 141000 | 19420759750 | 44700 | 44750 | 44750 | 44650 | 498 |
| 323 | 20230801 | 140900 | 19398498150 | 44700 | 44650 | 44700 | 44600 | 413 |
| 324 | 20230801 | 140800 | 19380056500 | 44650 | 44700 | 44700 | 44650 | 1008 |
| 325 | 20230801 | 140700 | 19335043800 | 44650 | 44700 | 44700 | 44650 | 314 |
| 326 | 20230801 | 140600 | 19321018350 | 44700 | 44650 | 44800 | 44650 | 947 |
| 327 | 20230801 | 140500 | 19278635750 | 44700 | 44700 | 44700 | 44600 | 746 |
| 328 | 20230801 | 140400 | 19245336350 | 44700 | 44700 | 44700 | 44650 | 1715 |
| 329 | 20230801 | 140300 | 19168747800 | 44700 | 44700 | 44750 | 44650 | 1264 |
| 330 | 20230801 | 140200 | 19112254850 | 44700 | 44750 | 44750 | 44700 | 347 |
| 331 | 20230801 | 140100 | 19096726650 | 44750 | 44750 | 44800 | 44750 | 206 |
| 332 | 20230801 | 140000 | 19087507300 | 44750 | 44750 | 44750 | 44750 | 510 |
| 333 | 20230801 | 135900 | 19064684800 | 44750 | 44850 | 44850 | 44750 | 453 |
| 334 | 20230801 | 135800 | 19044404150 | 44850 | 44800 | 44850 | 44750 | 443 |
| 335 | 20230801 | 135700 | 19024573050 | 44800 | 44800 | 44850 | 44800 | 306 |
| 336 | 20230801 | 135600 | 19010856850 | 44800 | 44750 | 44800 | 44750 | 436 |
| 337 | 20230801 | 135500 | 18991336000 | 44750 | 44850 | 44850 | 44750 | 433 |
| 338 | 20230801 | 135400 | 18971936900 | 44850 | 44900 | 44900 | 44850 | 766 |
| 339 | 20230801 | 135300 | 18937572950 | 44850 | 44900 | 44900 | 44850 | 519 |
| 340 | 20230801 | 135200 | 18914288000 | 44900 | 44900 | 44900 | 44850 | 315 |
| 341 | 20230801 | 135100 | 18900149550 | 44850 | 44850 | 44900 | 44850 | 122 |
| 342 | 20230801 | 135000 | 18894673200 | 44850 | 44750 | 44850 | 44750 | 318 |
| 343 | 20230801 | 134900 | 18880420550 | 44750 | 44800 | 45000 | 44650 | 2221 |
| 344 | 20230801 | 134800 | 18780638050 | 44650 | 44650 | 45000 | 44600 | 2480 |
| 345 | 20230801 | 134700 | 18669701900 | 44600 | 44600 | 44650 | 44600 | 1185 |
| 346 | 20230801 | 134600 | 18616841800 | 44600 | 44600 | 44650 | 44600 | 2637 |
| 347 | 20230801 | 134500 | 18499199900 | 44650 | 44700 | 44750 | 44650 | 3670 |
| 348 | 20230801 | 134400 | 18335249300 | 44750 | 44750 | 44750 | 44700 | 916 |
| 349 | 20230801 | 134300 | 18294267100 | 44700 | 44750 | 44750 | 44700 | 685 |
| 350 | 20230801 | 134200 | 18263638650 | 44750 | 44750 | 44800 | 44750 | 811 |
| 351 | 20230801 | 134100 | 18227346200 | 44800 | 44850 | 44900 | 44750 | 1302 |
| 352 | 20230801 | 134000 | 18168995550 | 44900 | 44950 | 44950 | 44850 | 1305 |
| 353 | 20230801 | 133900 | 18110347350 | 44950 | 44950 | 44950 | 44950 | 289 |
| 354 | 20230801 | 133800 | 18097356800 | 44950 | 44850 | 44950 | 44850 | 408 |
| 355 | 20230801 | 133700 | 18079026150 | 44850 | 44850 | 44850 | 44800 | 232 |
| 356 | 20230801 | 133600 | 18068622950 | 44850 | 44800 | 44850 | 44800 | 308 |
| 357 | 20230801 | 133500 | 18054809650 | 44800 | 44800 | 44850 | 44800 | 301 |
| 358 | 20230801 | 133400 | 18041321250 | 44800 | 44900 | 44900 | 44800 | 440 |
| 359 | 20230801 | 133300 | 18021584000 | 44900 | 44750 | 44900 | 44750 | 456 |
| 360 | 20230801 | 133200 | 18001135600 | 44750 | 44750 | 44750 | 44750 | 246 |
| 361 | 20230801 | 133100 | 17990127100 | 44700 | 44650 | 44700 | 44650 | 937 |
| 362 | 20230801 | 133000 | 17948254650 | 44650 | 44700 | 44700 | 44650 | 781 |
| 363 | 20230801 | 132900 | 17913354300 | 44700 | 44750 | 44750 | 44700 | 552 |
| 364 | 20230801 | 132800 | 17888679450 | 44750 | 44700 | 44800 | 44650 | 1543 |
| 365 | 20230801 | 132700 | 17819661200 | 44700 | 44700 | 44750 | 44650 | 3112 |
| 366 | 20230801 | 132600 | 17680590500 | 44750 | 44850 | 44850 | 44750 | 1852 |
| 367 | 20230801 | 132500 | 17597685600 | 44850 | 44800 | 44850 | 44750 | 618 |
| 368 | 20230801 | 132400 | 17569989950 | 44800 | 44800 | 44850 | 44750 | 1590 |
| 369 | 20230801 | 132300 | 17498747450 | 44800 | 44850 | 44850 | 44800 | 1002 |
| 370 | 20230801 | 132200 | 17453843200 | 44850 | 44900 | 44900 | 44800 | 410 |
| 371 | 20230801 | 132100 | 17435470650 | 44900 | 44900 | 44900 | 44900 | 277 |
| 372 | 20230801 | 132000 | 17423033350 | 44900 | 44850 | 44900 | 44800 | 685 |
| 373 | 20230801 | 131900 | 17392325000 | 44800 | 44900 | 44900 | 44800 | 231 |
| 374 | 20230801 | 131800 | 17381966400 | 44850 | 44950 | 44950 | 44800 | 221 |
| 375 | 20230801 | 131700 | 17372055150 | 45000 | 44800 | 45000 | 44750 | 1084 |
| 376 | 20230801 | 131600 | 17323469300 | 44800 | 44800 | 44800 | 44750 | 2487 |
| 377 | 20230801 | 131500 | 17212171050 | 44800 | 44800 | 44850 | 44750 | 1783 |
| 378 | 20230801 | 131400 | 17132289600 | 44800 | 44850 | 44850 | 44800 | 929 |
| 379 | 20230801 | 131300 | 17090647850 | 44850 | 44850 | 44850 | 44800 | 978 |
| 380 | 20230801 | 131200 | 17046815650 | 44900 | 44900 | 44900 | 44800 | 2357 |
| 381 | 20230801 | 131100 | 16941111000 | 44850 | 44900 | 44950 | 44850 | 891 |
| 382 | 20230801 | 131000 | 16901111050 | 44900 | 44900 | 44950 | 44900 | 319 |
| 383 | 20230801 | 130900 | 16886785050 | 44950 | 44900 | 44950 | 44900 | 196 |
| 384 | 20230801 | 130800 | 16877980400 | 44950 | 45000 | 45000 | 44950 | 886 |
| 385 | 20230801 | 130700 | 16838139450 | 45000 | 45050 | 45050 | 44950 | 3638 |
| 386 | 20230801 | 130600 | 16674493600 | 45050 | 45100 | 45100 | 45000 | 1505 |
| 387 | 20230801 | 130500 | 16606680800 | 45100 | 45150 | 45150 | 45100 | 860 |
| 388 | 20230801 | 130400 | 16567880400 | 45150 | 45150 | 45150 | 45150 | 64 |
| 389 | 20230801 | 130300 | 16564990800 | 45150 | 45150 | 45200 | 45150 | 318 |
| 390 | 20230801 | 130200 | 16550626600 | 45100 | 45150 | 45150 | 45100 | 171 |
| 391 | 20230801 | 130100 | 16542907550 | 45200 | 45200 | 45200 | 45150 | 361 |
| 392 | 20230801 | 130000 | 16526606800 | 45200 | 45150 | 45250 | 45150 | 385 |
| 393 | 20230801 | 125900 | 16509210900 | 45150 | 45050 | 45200 | 45050 | 285 |
| 394 | 20230801 | 125800 | 16496352600 | 45050 | 45000 | 45100 | 44950 | 512 |
| 395 | 20230801 | 125700 | 16473303350 | 45000 | 45050 | 45050 | 45000 | 905 |
| 396 | 20230801 | 125600 | 16432570000 | 45050 | 45000 | 45050 | 44950 | 472 |
| 397 | 20230801 | 125500 | 16411331200 | 45000 | 45100 | 45100 | 45000 | 2405 |
| 398 | 20230801 | 125400 | 16303044250 | 45150 | 45200 | 45200 | 45100 | 644 |
| 399 | 20230801 | 125300 | 16273952550 | 45250 | 45100 | 45300 | 45100 | 492 |
| 400 | 20230801 | 125200 | 16251705050 | 45100 | 45100 | 45100 | 45050 | 254 |
| 401 | 20230801 | 125100 | 16240251050 | 45100 | 45100 | 45100 | 45050 | 376 |
| 402 | 20230801 | 125000 | 16223302900 | 45150 | 45150 | 45150 | 45100 | 499 |
| 403 | 20230801 | 124900 | 16200779950 | 45200 | 45150 | 45200 | 45150 | 200 |
| 404 | 20230801 | 124800 | 16191747600 | 45150 | 45150 | 45150 | 45150 | 179 |
| 405 | 20230801 | 124700 | 16183665750 | 45150 | 45050 | 45200 | 45050 | 426 |
| 406 | 20230801 | 124600 | 16164451100 | 45050 | 45100 | 45100 | 45050 | 83 |
| 407 | 20230801 | 124500 | 16160711850 | 45050 | 45100 | 45100 | 45050 | 364 |
| 408 | 20230801 | 124400 | 16144312350 | 45050 | 45100 | 45100 | 45050 | 93 |
| 409 | 20230801 | 124300 | 16140121300 | 45100 | 45100 | 45150 | 45100 | 185 |
| 410 | 20230801 | 124200 | 16131777750 | 45100 | 45100 | 45150 | 45100 | 56 |
| 411 | 20230801 | 124100 | 16129252050 | 45100 | 45100 | 45100 | 45100 | 92 |
| 412 | 20230801 | 124000 | 16125102850 | 45100 | 45050 | 45100 | 45050 | 664 |
| 413 | 20230801 | 123900 | 16095184950 | 45050 | 45050 | 45100 | 45000 | 414 |
| 414 | 20230801 | 123800 | 16076532350 | 45100 | 45050 | 45100 | 45050 | 401 |
| 415 | 20230801 | 123700 | 16058459100 | 45050 | 45050 | 45150 | 45000 | 693 |
| 416 | 20230801 | 123600 | 16027241900 | 45050 | 45100 | 45150 | 45050 | 627 |
| 417 | 20230801 | 123500 | 15998964250 | 45100 | 45150 | 45150 | 45100 | 195 |
| 418 | 20230801 | 123400 | 15990161050 | 45150 | 45100 | 45150 | 45050 | 929 |
| 419 | 20230801 | 123300 | 15948281300 | 45100 | 45150 | 45150 | 45100 | 461 |
| 420 | 20230801 | 123200 | 15927472700 | 45200 | 45150 | 45200 | 45150 | 139 |
| 421 | 20230801 | 123100 | 15921194600 | 45150 | 45100 | 45150 | 45100 | 448 |
| 422 | 20230801 | 123000 | 15900969850 | 45100 | 45100 | 45100 | 45000 | 1478 |
| 423 | 20230801 | 122900 | 15834437900 | 45100 | 45100 | 45150 | 45100 | 307 |
| 424 | 20230801 | 122800 | 15820592050 | 45100 | 45150 | 45150 | 45100 | 407 |
| 425 | 20230801 | 122700 | 15802221500 | 45150 | 45050 | 45200 | 45000 | 1186 |
| 426 | 20230801 | 122600 | 15748769750 | 45000 | 45100 | 45100 | 45000 | 154 |
| 427 | 20230801 | 122500 | 15741835850 | 45100 | 45000 | 45200 | 45000 | 263 |
| 428 | 20230801 | 122400 | 15729971850 | 45150 | 45000 | 45200 | 45000 | 1495 |
| 429 | 20230801 | 122300 | 15662598750 | 45000 | 45000 | 45000 | 45000 | 138 |
| 430 | 20230801 | 122200 | 15656388750 | 45000 | 45050 | 45050 | 45000 | 478 |
| 431 | 20230801 | 122100 | 15634878000 | 45000 | 45150 | 45150 | 45000 | 1539 |
| 432 | 20230801 | 122000 | 15565543450 | 45150 | 45150 | 45200 | 45150 | 430 |
| 433 | 20230801 | 121900 | 15546128300 | 45200 | 45150 | 45200 | 45100 | 150 |
| 434 | 20230801 | 121800 | 15539355650 | 45150 | 45200 | 45250 | 45100 | 961 |
| 435 | 20230801 | 121700 | 15495963650 | 45150 | 45150 | 45150 | 45100 | 409 |
| 436 | 20230801 | 121600 | 15477503000 | 45200 | 45300 | 45300 | 45200 | 226 |
| 437 | 20230801 | 121500 | 15467283000 | 45300 | 45400 | 45400 | 45300 | 838 |
| 438 | 20230801 | 121400 | 15429252350 | 45400 | 45300 | 45500 | 45300 | 2686 |
| 439 | 20230801 | 121300 | 15307263850 | 45300 | 45250 | 45300 | 45250 | 278 |
| 440 | 20230801 | 121200 | 15294675300 | 45250 | 45200 | 45250 | 45200 | 712 |
| 441 | 20230801 | 121100 | 15262461500 | 45200 | 45250 | 45250 | 45150 | 264 |
| 442 | 20230801 | 121000 | 15250529950 | 45200 | 45150 | 45200 | 45100 | 242 |
| 443 | 20230801 | 120900 | 15239597400 | 45150 | 45150 | 45150 | 45150 | 219 |
| 444 | 20230801 | 120800 | 15229709550 | 45150 | 45150 | 45200 | 45150 | 665 |
| 445 | 20230801 | 120700 | 15199669650 | 45150 | 45100 | 45150 | 45100 | 421 |
| 446 | 20230801 | 120600 | 15180662100 | 45100 | 45200 | 45200 | 45100 | 148 |
| 447 | 20230801 | 120500 | 15173985800 | 45150 | 45200 | 45200 | 45150 | 191 |
| 448 | 20230801 | 120400 | 15165362100 | 45200 | 45150 | 45200 | 45150 | 500 |
| 449 | 20230801 | 120300 | 15142786950 | 45150 | 45200 | 45200 | 45150 | 247 |
| 450 | 20230801 | 120200 | 15131623150 | 45200 | 45200 | 45250 | 45200 | 176 |
| 451 | 20230801 | 120100 | 15123667800 | 45200 | 45250 | 45250 | 45200 | 709 |
| 452 | 20230801 | 120000 | 15091617900 | 45250 | 45250 | 45250 | 45250 | 407 |
| 453 | 20230801 | 115900 | 15073201150 | 45250 | 45200 | 45300 | 45200 | 601 |
| 454 | 20230801 | 115800 | 15046009150 | 45200 | 45250 | 45250 | 45200 | 1403 |
| 455 | 20230801 | 115700 | 14982580550 | 45250 | 45200 | 45250 | 45200 | 1531 |
| 456 | 20230801 | 115600 | 14913361900 | 45250 | 45200 | 45300 | 45200 | 1026 |
| 457 | 20230801 | 115500 | 14866964350 | 45150 | 45200 | 45250 | 45150 | 310 |
| 458 | 20230801 | 115400 | 14852963250 | 45200 | 45100 | 45250 | 45100 | 1435 |
| 459 | 20230801 | 115300 | 14788171050 | 45100 | 45100 | 45150 | 45050 | 906 |
| 460 | 20230801 | 115200 | 14747315950 | 45100 | 45100 | 45100 | 45050 | 491 |
| 461 | 20230801 | 115100 | 14725172050 | 45100 | 45100 | 45100 | 45100 | 714 |
| 462 | 20230801 | 115000 | 14692970650 | 45100 | 45100 | 45150 | 45100 | 87 |
| 463 | 20230801 | 114900 | 14689046100 | 45100 | 45150 | 45150 | 45100 | 544 |
| 464 | 20230801 | 114800 | 14664501900 | 45150 | 45100 | 45200 | 45100 | 1345 |
| 465 | 20230801 | 114700 | 14603775950 | 45100 | 45150 | 45200 | 45100 | 437 |
| 466 | 20230801 | 114600 | 14584047200 | 45150 | 45150 | 45200 | 45150 | 501 |
| 467 | 20230801 | 114500 | 14561426300 | 45150 | 45100 | 45150 | 45100 | 342 |
| 468 | 20230801 | 114400 | 14546001650 | 45100 | 45000 | 45150 | 45000 | 666 |
| 469 | 20230801 | 114300 | 14516003550 | 45000 | 45000 | 45050 | 44950 | 926 |
| 470 | 20230801 | 114200 | 14474334800 | 45000 | 45050 | 45050 | 45000 | 488 |
| 471 | 20230801 | 114100 | 14452373650 | 45050 | 45100 | 45100 | 45050 | 61 |
| 472 | 20230801 | 114000 | 14449625450 | 45100 | 45050 | 45150 | 45000 | 955 |
| 473 | 20230801 | 113900 | 14406566450 | 45050 | 45100 | 45150 | 45000 | 2194 |
| 474 | 20230801 | 113800 | 14307685200 | 45100 | 44950 | 45100 | 44950 | 2467 |
| 475 | 20230801 | 113700 | 14196629650 | 45000 | 44900 | 45000 | 44900 | 1185 |
| 476 | 20230801 | 113600 | 14143361950 | 44850 | 44850 | 44900 | 44850 | 254 |
| 477 | 20230801 | 113500 | 14131965800 | 44850 | 44850 | 44950 | 44850 | 2800 |
| 478 | 20230801 | 113400 | 14006214300 | 44850 | 44850 | 44850 | 44800 | 217 |
| 479 | 20230801 | 113300 | 13996486800 | 44850 | 44850 | 44850 | 44800 | 700 |
| 480 | 20230801 | 113200 | 13965097100 | 44850 | 44800 | 44900 | 44800 | 1296 |
| 481 | 20230801 | 113100 | 13907026500 | 44750 | 44700 | 44750 | 44700 | 561 |
| 482 | 20230801 | 113000 | 13881942250 | 44650 | 44600 | 44700 | 44600 | 656 |
| 483 | 20230801 | 112900 | 13852648600 | 44600 | 44500 | 44650 | 44500 | 387 |
| 484 | 20230801 | 112800 | 13835400900 | 44500 | 44600 | 44600 | 44500 | 509 |
| 485 | 20230801 | 112700 | 13812717150 | 44600 | 44600 | 44600 | 44600 | 478 |
| 486 | 20230801 | 112600 | 13791398350 | 44600 | 44550 | 44600 | 44500 | 2183 |
| 487 | 20230801 | 112500 | 13694220450 | 44550 | 44550 | 44600 | 44500 | 1637 |
| 488 | 20230801 | 112400 | 13621357250 | 44550 | 44600 | 44600 | 44550 | 478 |
| 489 | 20230801 | 112300 | 13600053400 | 44600 | 44700 | 44700 | 44600 | 782 |
| 490 | 20230801 | 112200 | 13565159650 | 44700 | 44700 | 44700 | 44600 | 562 |
| 491 | 20230801 | 112100 | 13540057600 | 44750 | 44500 | 44750 | 44500 | 1881 |
| 492 | 20230801 | 112000 | 13456172300 | 44500 | 44550 | 44600 | 44500 | 1027 |
| 493 | 20230801 | 111900 | 13410441350 | 44600 | 44450 | 44600 | 44450 | 2812 |
| 494 | 20230801 | 111800 | 13285275600 | 44450 | 44550 | 44550 | 44400 | 3777 |
| 495 | 20230801 | 111700 | 13117244300 | 44550 | 44800 | 44800 | 44500 | 8991 |
| 496 | 20230801 | 111600 | 12716389950 | 44800 | 44650 | 44800 | 44650 | 161 |
| 497 | 20230801 | 111500 | 12709186100 | 44650 | 44650 | 44650 | 44600 | 995 |
| 498 | 20230801 | 111400 | 12664765550 | 44650 | 44750 | 44750 | 44650 | 7141 |
| 499 | 20230801 | 111300 | 12345587950 | 44750 | 44900 | 44900 | 44750 | 4423 |
| 500 | 20230801 | 111200 | 12147436800 | 44900 | 44950 | 44950 | 44850 | 584 |
| 501 | 20230801 | 111100 | 12121217700 | 44950 | 44900 | 45000 | 44900 | 746 |
| 502 | 20230801 | 111000 | 12087663700 | 44850 | 44800 | 45000 | 44750 | 1037 |
| 503 | 20230801 | 110900 | 12041160000 | 44800 | 45050 | 45050 | 44750 | 4858 |
| 504 | 20230801 | 110800 | 11823200850 | 45050 | 45050 | 45050 | 45000 | 643 |
| 505 | 20230801 | 110700 | 11794253200 | 45000 | 45000 | 45000 | 44950 | 2271 |
| 506 | 20230801 | 110600 | 11692061600 | 44950 | 45000 | 45050 | 44950 | 504 |
| 507 | 20230801 | 110500 | 11669386950 | 45000 | 44950 | 45000 | 44950 | 192 |
| 508 | 20230801 | 110400 | 11660751250 | 45000 | 45100 | 45100 | 45000 | 1474 |
| 509 | 20230801 | 110300 | 11594387400 | 45050 | 45200 | 45200 | 45050 | 2339 |
| 510 | 20230801 | 110200 | 11488846750 | 45200 | 45100 | 45200 | 45100 | 902 |
| 511 | 20230801 | 110100 | 11448144450 | 45100 | 45100 | 45150 | 45050 | 1991 |
| 512 | 20230801 | 110000 | 11358340500 | 45100 | 45050 | 45150 | 45050 | 877 |
| 513 | 20230801 | 105900 | 11318794200 | 45050 | 45050 | 45100 | 45000 | 963 |
| 514 | 20230801 | 105800 | 11275409800 | 45000 | 44950 | 45000 | 44950 | 446 |
| 515 | 20230801 | 105700 | 11255340050 | 45000 | 44950 | 45000 | 44900 | 1305 |
| 516 | 20230801 | 105600 | 11196660150 | 44950 | 45000 | 45000 | 44900 | 1393 |
| 517 | 20230801 | 105500 | 11134083350 | 45000 | 44900 | 45000 | 44900 | 1105 |
| 518 | 20230801 | 105400 | 11084413100 | 44900 | 44900 | 44950 | 44850 | 996 |
| 519 | 20230801 | 105300 | 11039695200 | 44900 | 44750 | 44900 | 44750 | 1417 |
| 520 | 20230801 | 105200 | 10976086500 | 44800 | 44750 | 44800 | 44700 | 3308 |
| 521 | 20230801 | 105100 | 10828034250 | 44750 | 44900 | 44900 | 44750 | 7294 |
| 522 | 20230801 | 105000 | 10501084150 | 44850 | 45000 | 45000 | 44850 | 4137 |
| 523 | 20230801 | 104900 | 10315182250 | 44950 | 45000 | 45000 | 44950 | 1980 |
| 524 | 20230801 | 104800 | 10226120050 | 45000 | 44950 | 45050 | 44950 | 775 |
| 525 | 20230801 | 104700 | 10191245500 | 45000 | 45100 | 45100 | 45000 | 3042 |
| 526 | 20230801 | 104600 | 10054286650 | 45100 | 45050 | 45100 | 45050 | 811 |
| 527 | 20230801 | 104500 | 10017732650 | 45050 | 45050 | 45050 | 45000 | 984 |
| 528 | 20230801 | 104400 | 9973420500 | 45050 | 45050 | 45100 | 45000 | 3142 |
| 529 | 20230801 | 104300 | 9831984700 | 45050 | 45200 | 45200 | 45050 | 3649 |
| 530 | 20230801 | 104200 | 9667407150 | 45200 | 45100 | 45400 | 45050 | 1297 |
| 531 | 20230801 | 104100 | 9608815800 | 45050 | 45100 | 45100 | 45000 | 9139 |
| 532 | 20230801 | 104000 | 9197393350 | 45100 | 45100 | 45100 | 45100 | 1664 |
| 533 | 20230801 | 103900 | 9122346950 | 45100 | 45150 | 45150 | 45050 | 2946 |
| 534 | 20230801 | 103800 | 8989486850 | 45150 | 45150 | 45150 | 45100 | 1142 |
| 535 | 20230801 | 103700 | 8937963400 | 45150 | 45200 | 45200 | 45100 | 2299 |
| 536 | 20230801 | 103600 | 8834165350 | 45150 | 45350 | 45350 | 45150 | 4350 |
| 537 | 20230801 | 103500 | 8637397650 | 45350 | 45300 | 45350 | 45250 | 1512 |
| 538 | 20230801 | 103400 | 8568899700 | 45250 | 45150 | 45300 | 45150 | 3397 |
| 539 | 20230801 | 103300 | 8415302150 | 45150 | 45250 | 45300 | 45150 | 846 |
| 540 | 20230801 | 103200 | 8377063000 | 45250 | 45200 | 45250 | 45150 | 3214 |
| 541 | 20230801 | 103100 | 8231792550 | 45250 | 45300 | 45350 | 45200 | 2049 |
| 542 | 20230801 | 103000 | 8139051500 | 45300 | 45300 | 45350 | 45250 | 2150 |
| 543 | 20230801 | 102900 | 8041657650 | 45350 | 45400 | 45400 | 45300 | 4621 |
| 544 | 20230801 | 102800 | 7832038550 | 45400 | 45450 | 45450 | 45400 | 949 |
| 545 | 20230801 | 102700 | 7788918400 | 45450 | 45450 | 45450 | 45400 | 1465 |
| 546 | 20230801 | 102600 | 7722334500 | 45450 | 45500 | 45500 | 45450 | 1418 |
| 547 | 20230801 | 102500 | 7657815700 | 45500 | 45550 | 45550 | 45500 | 2468 |
| 548 | 20230801 | 102400 | 7545521350 | 45500 | 45550 | 45550 | 45500 | 521 |
| 549 | 20230801 | 102300 | 7521803500 | 45550 | 45550 | 45550 | 45550 | 826 |
| 550 | 20230801 | 102200 | 7484179200 | 45600 | 45550 | 45600 | 45550 | 215 |
| 551 | 20230801 | 102100 | 7474385800 | 45550 | 45600 | 45600 | 45550 | 881 |
| 552 | 20230801 | 102000 | 7434235700 | 45600 | 45650 | 45700 | 45600 | 491 |
| 553 | 20230801 | 101900 | 7411823900 | 45700 | 45700 | 45700 | 45700 | 140 |
| 554 | 20230801 | 101800 | 7405425900 | 45700 | 45550 | 45700 | 45500 | 1276 |
| 555 | 20230801 | 101700 | 7347264650 | 45550 | 45550 | 45600 | 45550 | 477 |
| 556 | 20230801 | 101600 | 7325537050 | 45550 | 45550 | 45600 | 45500 | 1397 |
| 557 | 20230801 | 101500 | 7261950550 | 45550 | 45550 | 45550 | 45500 | 1809 |
| 558 | 20230801 | 101400 | 7179599650 | 45550 | 45600 | 45600 | 45550 | 1420 |
| 559 | 20230801 | 101300 | 7114913500 | 45650 | 45700 | 45700 | 45600 | 666 |
| 560 | 20230801 | 101200 | 7084516550 | 45700 | 45750 | 45750 | 45700 | 1281 |
| 561 | 20230801 | 101100 | 7025963100 | 45750 | 45550 | 45750 | 45550 | 1049 |
| 562 | 20230801 | 101000 | 6978123850 | 45550 | 45550 | 45600 | 45500 | 1633 |
| 563 | 20230801 | 100900 | 6903791400 | 45550 | 45500 | 45550 | 45500 | 1167 |
| 564 | 20230801 | 100800 | 6850683550 | 45550 | 45550 | 45600 | 45500 | 1178 |
| 565 | 20230801 | 100700 | 6797025700 | 45600 | 45550 | 45600 | 45550 | 1879 |
| 566 | 20230801 | 100600 | 6711370000 | 45600 | 45700 | 45700 | 45550 | 3104 |
| 567 | 20230801 | 100500 | 6569811250 | 45700 | 45700 | 45750 | 45650 | 762 |
| 568 | 20230801 | 100400 | 6534985000 | 45750 | 45850 | 45850 | 45700 | 1327 |
| 569 | 20230801 | 100300 | 6474246950 | 45850 | 45800 | 45850 | 45800 | 686 |
| 570 | 20230801 | 100200 | 6442794350 | 45800 | 45850 | 45900 | 45800 | 753 |
| 571 | 20230801 | 100100 | 6408278350 | 45900 | 45850 | 45900 | 45850 | 1056 |
| 572 | 20230801 | 100000 | 6359852300 | 45850 | 45900 | 45950 | 45850 | 1296 |
| 573 | 20230801 | 095900 | 6300387500 | 45900 | 45950 | 45950 | 45850 | 307 |
| 574 | 20230801 | 095800 | 6286301550 | 46000 | 45850 | 46000 | 45850 | 686 |
| 575 | 20230801 | 095700 | 6254806850 | 45900 | 45850 | 45900 | 45850 | 138 |
| 576 | 20230801 | 095600 | 6248476650 | 45850 | 45650 | 45850 | 45650 | 525 |
| 577 | 20230801 | 095500 | 6224445350 | 45750 | 45650 | 45750 | 45650 | 818 |
| 578 | 20230801 | 095400 | 6187077550 | 45650 | 45750 | 45750 | 45650 | 1187 |
| 579 | 20230801 | 095300 | 6132875050 | 45750 | 45600 | 45750 | 45550 | 1594 |
| 580 | 20230801 | 095200 | 6060158100 | 45600 | 45700 | 45700 | 45600 | 979 |
| 581 | 20230801 | 095100 | 6015496450 | 45750 | 45750 | 45750 | 45700 | 525 |
| 582 | 20230801 | 095000 | 5991500400 | 45700 | 45600 | 45750 | 45600 | 1888 |
| 583 | 20230801 | 094900 | 5905322300 | 45600 | 45550 | 45600 | 45550 | 1105 |
| 584 | 20230801 | 094800 | 5854982800 | 45550 | 45600 | 45650 | 45550 | 1243 |
| 585 | 20230801 | 094700 | 5798313700 | 45600 | 45600 | 45650 | 45550 | 1858 |
| 586 | 20230801 | 094600 | 5713630500 | 45600 | 45600 | 45650 | 45550 | 1437 |
| 587 | 20230801 | 094500 | 5648114050 | 45600 | 45650 | 45800 | 45550 | 4843 |
| 588 | 20230801 | 094400 | 5427093200 | 45600 | 45850 | 45900 | 45600 | 3273 |
| 589 | 20230801 | 094300 | 5277491100 | 45900 | 45750 | 45900 | 45700 | 1769 |
| 590 | 20230801 | 094200 | 5196481500 | 45700 | 45700 | 45750 | 45650 | 292 |
| 591 | 20230801 | 094100 | 5183126650 | 45700 | 45700 | 45800 | 45700 | 1114 |
| 592 | 20230801 | 094000 | 5132168550 | 45700 | 45750 | 45750 | 45700 | 1633 |
| 593 | 20230801 | 093900 | 5057533650 | 45750 | 45800 | 45800 | 45700 | 430 |
| 594 | 20230801 | 093800 | 5037859600 | 45850 | 45800 | 45850 | 45750 | 314 |
| 595 | 20230801 | 093700 | 5023477650 | 45800 | 45650 | 45800 | 45650 | 1150 |
| 596 | 20230801 | 093600 | 4970899100 | 45700 | 45650 | 45700 | 45600 | 1576 |
| 597 | 20230801 | 093500 | 4898950000 | 45700 | 45750 | 45750 | 45650 | 1739 |
| 598 | 20230801 | 093400 | 4819503300 | 45700 | 45800 | 45850 | 45700 | 2224 |
| 599 | 20230801 | 093300 | 4717725200 | 45800 | 45900 | 46000 | 45750 | 3452 |
| 600 | 20230801 | 093200 | 4559415450 | 45900 | 45900 | 45950 | 45850 | 2512 |
| 601 | 20230801 | 093100 | 4444112750 | 45850 | 45900 | 45950 | 45850 | 1137 |
| 602 | 20230801 | 093000 | 4391940000 | 45900 | 45800 | 46000 | 45800 | 1724 |
| 603 | 20230801 | 092900 | 4312825650 | 45800 | 45800 | 45900 | 45800 | 2285 |
| 604 | 20230801 | 092800 | 4208155900 | 45800 | 45850 | 46000 | 45800 | 2656 |
| 605 | 20230801 | 092700 | 4086341950 | 45800 | 45900 | 45950 | 45800 | 3279 |
| 606 | 20230801 | 092600 | 3935949150 | 45900 | 46050 | 46050 | 45900 | 4897 |
| 607 | 20230801 | 092500 | 3710697100 | 46050 | 46100 | 46150 | 46050 | 3066 |
| 608 | 20230801 | 092400 | 3569422050 | 46100 | 46050 | 46150 | 46050 | 620 |
| 609 | 20230801 | 092300 | 3540848850 | 46050 | 46300 | 46350 | 46050 | 2898 |
| 610 | 20230801 | 092200 | 3407044150 | 46300 | 46150 | 46300 | 46150 | 673 |
| 611 | 20230801 | 092100 | 3375956850 | 46150 | 46100 | 46300 | 46100 | 1708 |
| 612 | 20230801 | 092000 | 3297093850 | 46100 | 46300 | 46300 | 46100 | 2869 |
| 613 | 20230801 | 091900 | 3164552350 | 46350 | 46500 | 46500 | 46350 | 2563 |
| 614 | 20230801 | 091800 | 3045501600 | 46500 | 46400 | 46650 | 46400 | 1555 |
| 615 | 20230801 | 091700 | 2973164350 | 46400 | 46350 | 46400 | 46300 | 724 |
| 616 | 20230801 | 091600 | 2939594600 | 46300 | 46300 | 46350 | 46250 | 1925 |
| 617 | 20230801 | 091500 | 2850509450 | 46300 | 46450 | 46450 | 46250 | 1334 |
| 618 | 20230801 | 091400 | 2788680700 | 46500 | 46600 | 46600 | 46500 | 2635 |
| 619 | 20230801 | 091300 | 2666023500 | 46650 | 46500 | 46650 | 46500 | 1334 |
| 620 | 20230801 | 091200 | 2603848800 | 46550 | 46600 | 46600 | 46400 | 2275 |
| 621 | 20230801 | 091100 | 2497988050 | 46600 | 46400 | 46700 | 46400 | 2044 |
| 622 | 20230801 | 091000 | 2402828700 | 46400 | 46150 | 46400 | 46100 | 2703 |
| 623 | 20230801 | 090900 | 2277991600 | 46150 | 46150 | 46200 | 46100 | 1442 |
| 624 | 20230801 | 090800 | 2211441400 | 46150 | 46350 | 46350 | 46150 | 3842 |
| 625 | 20230801 | 090700 | 2033683150 | 46350 | 46750 | 46750 | 46300 | 5148 |
| 626 | 20230801 | 090600 | 1794408200 | 46750 | 47000 | 47000 | 46600 | 4620 |
| 627 | 20230801 | 090500 | 1578469600 | 47000 | 46550 | 47100 | 46550 | 7139 |
| 628 | 20230801 | 090400 | 1244076450 | 46550 | 46700 | 46700 | 46550 | 3987 |
| 629 | 20230801 | 090300 | 1058256700 | 46700 | 46700 | 46850 | 46700 | 3040 |
| 630 | 20230801 | 090200 | 916153100 | 46700 | 46300 | 46850 | 46300 | 3461 |
| 631 | 20230801 | 090100 | 754791350 | 46300 | 46300 | 46600 | 46250 | 4298 |
| 632 | 20230801 | 090000 | 555388150 | 46300 | 46250 | 46300 | 45800 | 11073 |