32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 185200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 3 | 20230807 | 185100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230807 | 185000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230807 | 184900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230807 | 184800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230807 | 184700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230807 | 184600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230807 | 184500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230807 | 184400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230807 | 184300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230807 | 184200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230807 | 184100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230807 | 184000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230807 | 183900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230807 | 183800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230807 | 183700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230807 | 183600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230807 | 183500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230807 | 183400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230807 | 183300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230807 | 183200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230807 | 183100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230807 | 183000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230807 | 182900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230807 | 182800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230807 | 182700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230807 | 182600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230807 | 182500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230807 | 182400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230807 | 182300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230807 | 182200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 33 | 20230807 | 182100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230807 | 182000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230807 | 181900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230807 | 181800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230807 | 181700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230807 | 181600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230807 | 181500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230807 | 181400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230807 | 181300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230807 | 181200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230807 | 181100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230807 | 181000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230807 | 180900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230807 | 180800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230807 | 180700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230807 | 180600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230807 | 180500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230807 | 180400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230807 | 180300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230807 | 180200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230807 | 180100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230807 | 180000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230807 | 175900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230807 | 175800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230807 | 175700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230807 | 175600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230807 | 175500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230807 | 175400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230807 | 175300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230807 | 175200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 63 | 20230807 | 175100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230807 | 175000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230807 | 174900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230807 | 174800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230807 | 174700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230807 | 174600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230807 | 174500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230807 | 174400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230807 | 174300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230807 | 174200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230807 | 174100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230807 | 174000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230807 | 173900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230807 | 173800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230807 | 173700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230807 | 173600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230807 | 173500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230807 | 173400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230807 | 173300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230807 | 173200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230807 | 173100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230807 | 173000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230807 | 172900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230807 | 172800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230807 | 172700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230807 | 172600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230807 | 172500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230807 | 172400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230807 | 172300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230807 | 172200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 93 | 20230807 | 172100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230807 | 172000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230807 | 171900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230807 | 171800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230807 | 171700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230807 | 171600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230807 | 171500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230807 | 171400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230807 | 171300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230807 | 171200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230807 | 171100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230807 | 171000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230807 | 170900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230807 | 170800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230807 | 170700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230807 | 170600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230807 | 170500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230807 | 170400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230807 | 170300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230807 | 170200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230807 | 170100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230807 | 170000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230807 | 165900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230807 | 165800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230807 | 165700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230807 | 165600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230807 | 165500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230807 | 165400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230807 | 165300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230807 | 165200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 123 | 20230807 | 165100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230807 | 165000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230807 | 164900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230807 | 164800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230807 | 164700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230807 | 164600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230807 | 164500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230807 | 164400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230807 | 164300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230807 | 164200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230807 | 164100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230807 | 164000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230807 | 163900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230807 | 163800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230807 | 163700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230807 | 163600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230807 | 163500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230807 | 163400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230807 | 163300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230807 | 163200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230807 | 163100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230807 | 163000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230807 | 162900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230807 | 162800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230807 | 162700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230807 | 162600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230807 | 162500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230807 | 162400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230807 | 162300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230807 | 162200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 153 | 20230807 | 162100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230807 | 162000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230807 | 161900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230807 | 161800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230807 | 161700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230807 | 161600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230807 | 161500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230807 | 161400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230807 | 161300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230807 | 161200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230807 | 161100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230807 | 161000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230807 | 160900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230807 | 160800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230807 | 160700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230807 | 160600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230807 | 160500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230807 | 160400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230807 | 160300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230807 | 160200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230807 | 160100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230807 | 160000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230807 | 155900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230807 | 155800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230807 | 155700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230807 | 155600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230807 | 155500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230807 | 155400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230807 | 155300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230807 | 155200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 183 | 20230807 | 155100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230807 | 155000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230807 | 154900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230807 | 154800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230807 | 154700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230807 | 154600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230807 | 154500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230807 | 154400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230807 | 154300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230807 | 154200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230807 | 154100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230807 | 154000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230807 | 153900 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230807 | 153800 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230807 | 153700 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230807 | 153600 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230807 | 153500 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230807 | 153400 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230807 | 153300 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230807 | 153200 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230807 | 153100 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230807 | 153000 | 5699476700 | 22600 | 22600 | 22600 | 22600 | 3747 |
| 205 | 20230807 | 152900 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230807 | 152800 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230807 | 152700 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230807 | 152600 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230807 | 152500 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230807 | 152400 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230807 | 152300 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230807 | 152200 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 213 | 20230807 | 152100 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230807 | 152000 | 5614794500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230807 | 151900 | 5614794500 | 22550 | 22550 | 22600 | 22500 | 367 |
| 216 | 20230807 | 151800 | 5606513400 | 22550 | 22550 | 22600 | 22550 | 244 |
| 217 | 20230807 | 151700 | 5601001350 | 22550 | 22600 | 22650 | 22550 | 826 |
| 218 | 20230807 | 151600 | 5582340900 | 22600 | 22600 | 22650 | 22500 | 472 |
| 219 | 20230807 | 151500 | 5571681300 | 22650 | 22450 | 22650 | 22450 | 1729 |
| 220 | 20230807 | 151400 | 5532655850 | 22550 | 22600 | 22600 | 22500 | 2142 |
| 221 | 20230807 | 151300 | 5484369900 | 22600 | 22650 | 22650 | 22550 | 347 |
| 222 | 20230807 | 151200 | 5476530850 | 22550 | 22550 | 22700 | 22500 | 1155 |
| 223 | 20230807 | 151100 | 5450427100 | 22600 | 22600 | 22600 | 22500 | 581 |
| 224 | 20230807 | 151000 | 5437315400 | 22550 | 22650 | 22700 | 22550 | 800 |
| 225 | 20230807 | 150900 | 5419242550 | 22550 | 22650 | 22700 | 22500 | 1557 |
| 226 | 20230807 | 150800 | 5384003450 | 22600 | 22600 | 22650 | 22500 | 642 |
| 227 | 20230807 | 150700 | 5369511000 | 22600 | 22650 | 22650 | 22500 | 1268 |
| 228 | 20230807 | 150600 | 5340901450 | 22450 | 22600 | 22600 | 22450 | 1274 |
| 229 | 20230807 | 150500 | 5312177450 | 22600 | 22600 | 22600 | 22550 | 396 |
| 230 | 20230807 | 150400 | 5303239000 | 22600 | 22500 | 22600 | 22500 | 505 |
| 231 | 20230807 | 150300 | 5291850300 | 22500 | 22550 | 22600 | 22500 | 2403 |
| 232 | 20230807 | 150200 | 5237705700 | 22550 | 22600 | 22650 | 22550 | 552 |
| 233 | 20230807 | 150100 | 5225242650 | 22550 | 22600 | 22600 | 22550 | 257 |
| 234 | 20230807 | 150000 | 5219435750 | 22600 | 22600 | 22600 | 22550 | 399 |
| 235 | 20230807 | 145900 | 5210424600 | 22550 | 22600 | 22650 | 22500 | 1795 |
| 236 | 20230807 | 145800 | 5169883450 | 22600 | 22600 | 22650 | 22600 | 572 |
| 237 | 20230807 | 145700 | 5156955600 | 22600 | 22650 | 22650 | 22600 | 349 |
| 238 | 20230807 | 145600 | 5149067650 | 22650 | 22600 | 22650 | 22600 | 120 |
| 239 | 20230807 | 145500 | 5146354450 | 22600 | 22550 | 22700 | 22500 | 940 |
| 240 | 20230807 | 145400 | 5125097450 | 22500 | 22600 | 22600 | 22500 | 2478 |
| 241 | 20230807 | 145300 | 5069209900 | 22600 | 22550 | 22600 | 22550 | 541 |
| 242 | 20230807 | 145200 | 5056991800 | 22550 | 22500 | 22600 | 22500 | 371 |
| 243 | 20230807 | 145100 | 5048639250 | 22500 | 22550 | 22550 | 22500 | 678 |
| 244 | 20230807 | 145000 | 5033384100 | 22500 | 22550 | 22550 | 22500 | 706 |
| 245 | 20230807 | 144900 | 5017489700 | 22550 | 22550 | 22550 | 22500 | 1101 |
| 246 | 20230807 | 144800 | 4992705400 | 22550 | 22500 | 22600 | 22450 | 1072 |
| 247 | 20230807 | 144700 | 4968518150 | 22500 | 22500 | 22550 | 22500 | 842 |
| 248 | 20230807 | 144600 | 4949548300 | 22450 | 22500 | 22550 | 22450 | 1059 |
| 249 | 20230807 | 144500 | 4925700800 | 22500 | 22550 | 22550 | 22500 | 1496 |
| 250 | 20230807 | 144400 | 4892023200 | 22550 | 22550 | 22600 | 22500 | 809 |
| 251 | 20230807 | 144300 | 4873759250 | 22550 | 22550 | 22600 | 22500 | 4283 |
| 252 | 20230807 | 144200 | 4777369000 | 22500 | 22550 | 22600 | 22500 | 736 |
| 253 | 20230807 | 144100 | 4760777350 | 22600 | 22600 | 22600 | 22550 | 248 |
| 254 | 20230807 | 144000 | 4755178250 | 22600 | 22600 | 22600 | 22550 | 585 |
| 255 | 20230807 | 143900 | 4741965450 | 22550 | 22550 | 22550 | 22550 | 415 |
| 256 | 20230807 | 143800 | 4732607200 | 22550 | 22600 | 22600 | 22550 | 1137 |
| 257 | 20230807 | 143700 | 4706943250 | 22600 | 22600 | 22600 | 22600 | 962 |
| 258 | 20230807 | 143600 | 4685202050 | 22600 | 22650 | 22700 | 22600 | 772 |
| 259 | 20230807 | 143500 | 4667722350 | 22700 | 22650 | 22700 | 22650 | 1258 |
| 260 | 20230807 | 143400 | 4639226300 | 22650 | 22650 | 22700 | 22600 | 805 |
| 261 | 20230807 | 143300 | 4620985750 | 22700 | 22650 | 22700 | 22600 | 832 |
| 262 | 20230807 | 143200 | 4602111700 | 22650 | 22650 | 22650 | 22600 | 266 |
| 263 | 20230807 | 143100 | 4596092600 | 22650 | 22750 | 22750 | 22650 | 349 |
| 264 | 20230807 | 143000 | 4588181150 | 22700 | 22600 | 22750 | 22550 | 2549 |
| 265 | 20230807 | 142900 | 4530382100 | 22600 | 22600 | 22650 | 22600 | 325 |
| 266 | 20230807 | 142800 | 4523030100 | 22600 | 22600 | 22600 | 22600 | 298 |
| 267 | 20230807 | 142700 | 4516295300 | 22650 | 22550 | 22650 | 22550 | 550 |
| 268 | 20230807 | 142600 | 4503882550 | 22550 | 22550 | 22600 | 22550 | 561 |
| 269 | 20230807 | 142500 | 4491230850 | 22550 | 22550 | 22600 | 22550 | 450 |
| 270 | 20230807 | 142400 | 4481083250 | 22550 | 22550 | 22600 | 22550 | 172 |
| 271 | 20230807 | 142300 | 4477204600 | 22600 | 22550 | 22600 | 22550 | 578 |
| 272 | 20230807 | 142200 | 4464153500 | 22550 | 22650 | 22650 | 22550 | 2298 |
| 273 | 20230807 | 142100 | 4412327350 | 22600 | 22650 | 22650 | 22550 | 447 |
| 274 | 20230807 | 142000 | 4402233550 | 22600 | 22600 | 22700 | 22550 | 1184 |
| 275 | 20230807 | 141900 | 4375480850 | 22550 | 22650 | 22700 | 22550 | 229 |
| 276 | 20230807 | 141800 | 4370311650 | 22550 | 22750 | 22750 | 22550 | 548 |
| 277 | 20230807 | 141700 | 4357934050 | 22600 | 22650 | 22750 | 22600 | 732 |
| 278 | 20230807 | 141600 | 4341362900 | 22600 | 22550 | 22600 | 22550 | 949 |
| 279 | 20230807 | 141500 | 4319916000 | 22550 | 22600 | 22650 | 22550 | 654 |
| 280 | 20230807 | 141400 | 4305138250 | 22550 | 22650 | 22650 | 22550 | 2854 |
| 281 | 20230807 | 141300 | 4240606450 | 22650 | 22650 | 22750 | 22650 | 207 |
| 282 | 20230807 | 141200 | 4235917300 | 22750 | 22600 | 22800 | 22550 | 844 |
| 283 | 20230807 | 141100 | 4216865900 | 22600 | 22700 | 22750 | 22550 | 728 |
| 284 | 20230807 | 141000 | 4200423550 | 22550 | 22550 | 22850 | 22500 | 2311 |
| 285 | 20230807 | 140900 | 4148148750 | 22600 | 22550 | 22600 | 22500 | 1155 |
| 286 | 20230807 | 140800 | 4122090800 | 22550 | 22500 | 22600 | 22500 | 429 |
| 287 | 20230807 | 140700 | 4112429800 | 22550 | 22550 | 22550 | 22550 | 510 |
| 288 | 20230807 | 140600 | 4100929300 | 22550 | 22600 | 22600 | 22550 | 606 |
| 289 | 20230807 | 140500 | 4087255500 | 22550 | 22600 | 22600 | 22550 | 574 |
| 290 | 20230807 | 140400 | 4074298400 | 22600 | 22600 | 22600 | 22600 | 712 |
| 291 | 20230807 | 140300 | 4058207200 | 22600 | 22650 | 22650 | 22600 | 632 |
| 292 | 20230807 | 140200 | 4043923950 | 22600 | 22650 | 22700 | 22600 | 1469 |
| 293 | 20230807 | 140100 | 4010693850 | 22650 | 22650 | 22650 | 22650 | 517 |
| 294 | 20230807 | 140000 | 3998983800 | 22650 | 22650 | 22650 | 22650 | 745 |
| 295 | 20230807 | 135900 | 3982109550 | 22700 | 22700 | 22750 | 22650 | 858 |
| 296 | 20230807 | 135800 | 3962618050 | 22650 | 22700 | 22700 | 22650 | 390 |
| 297 | 20230807 | 135700 | 3953781150 | 22650 | 22700 | 22750 | 22650 | 1334 |
| 298 | 20230807 | 135600 | 3923495100 | 22700 | 22750 | 22750 | 22700 | 435 |
| 299 | 20230807 | 135500 | 3913619400 | 22700 | 22700 | 22700 | 22700 | 222 |
| 300 | 20230807 | 135400 | 3908580000 | 22700 | 22750 | 22750 | 22700 | 649 |
| 301 | 20230807 | 135300 | 3893847100 | 22750 | 22750 | 22750 | 22700 | 532 |
| 302 | 20230807 | 135200 | 3881768300 | 22700 | 22750 | 22750 | 22700 | 317 |
| 303 | 20230807 | 135100 | 3874568700 | 22700 | 22700 | 22700 | 22700 | 123 |
| 304 | 20230807 | 135000 | 3871776600 | 22750 | 22750 | 22750 | 22750 | 502 |
| 305 | 20230807 | 134900 | 3860356100 | 22750 | 22750 | 22750 | 22750 | 64 |
| 306 | 20230807 | 134800 | 3858900100 | 22750 | 22750 | 22800 | 22750 | 398 |
| 307 | 20230807 | 134700 | 3849837950 | 22700 | 22750 | 22750 | 22700 | 69 |
| 308 | 20230807 | 134600 | 3848268550 | 22700 | 22750 | 22750 | 22700 | 492 |
| 309 | 20230807 | 134500 | 3837085800 | 22700 | 22750 | 22750 | 22700 | 310 |
| 310 | 20230807 | 134400 | 3830041400 | 22700 | 22750 | 22750 | 22700 | 58 |
| 311 | 20230807 | 134300 | 3828722150 | 22700 | 22750 | 22750 | 22700 | 188 |
| 312 | 20230807 | 134200 | 3824453550 | 22700 | 22750 | 22750 | 22700 | 511 |
| 313 | 20230807 | 134100 | 3812852100 | 22750 | 22700 | 22750 | 22700 | 126 |
| 314 | 20230807 | 134000 | 3809988100 | 22700 | 22800 | 22800 | 22700 | 231 |
| 315 | 20230807 | 133900 | 3804743000 | 22850 | 22800 | 22850 | 22750 | 433 |
| 316 | 20230807 | 133800 | 3794854900 | 22700 | 22750 | 22850 | 22700 | 2068 |
| 317 | 20230807 | 133700 | 3747734450 | 22750 | 22700 | 22750 | 22650 | 634 |
| 318 | 20230807 | 133600 | 3733340900 | 22700 | 22700 | 22700 | 22700 | 5 |
| 319 | 20230807 | 133500 | 3733227400 | 22700 | 22750 | 22750 | 22700 | 248 |
| 320 | 20230807 | 133400 | 3727596600 | 22700 | 22700 | 22700 | 22700 | 511 |
| 321 | 20230807 | 133300 | 3715996900 | 22700 | 22800 | 22800 | 22700 | 657 |
| 322 | 20230807 | 133200 | 3701050200 | 22800 | 22800 | 22800 | 22750 | 151 |
| 323 | 20230807 | 133100 | 3697613700 | 22800 | 22750 | 22800 | 22750 | 11 |
| 324 | 20230807 | 133000 | 3697363200 | 22750 | 22800 | 22800 | 22750 | 738 |
| 325 | 20230807 | 132900 | 3680569250 | 22800 | 22800 | 22800 | 22750 | 188 |
| 326 | 20230807 | 132800 | 3676289000 | 22850 | 22750 | 22900 | 22750 | 1406 |
| 327 | 20230807 | 132700 | 3644257250 | 22750 | 22850 | 22850 | 22750 | 124 |
| 328 | 20230807 | 132600 | 3641436150 | 22750 | 22750 | 22900 | 22750 | 460 |
| 329 | 20230807 | 132500 | 3630970200 | 22800 | 22850 | 22850 | 22750 | 258 |
| 330 | 20230807 | 132400 | 3625088600 | 22850 | 22800 | 22850 | 22750 | 185 |
| 331 | 20230807 | 132300 | 3620876700 | 22800 | 22850 | 22850 | 22800 | 55 |
| 332 | 20230807 | 132200 | 3619622650 | 22850 | 22850 | 22850 | 22750 | 606 |
| 333 | 20230807 | 132100 | 3605808100 | 22850 | 22900 | 22900 | 22800 | 149 |
| 334 | 20230807 | 132000 | 3602409300 | 22900 | 22800 | 22950 | 22800 | 47 |
| 335 | 20230807 | 131900 | 3601334700 | 22950 | 22850 | 22950 | 22800 | 247 |
| 336 | 20230807 | 131800 | 3595699750 | 22800 | 22850 | 22850 | 22800 | 462 |
| 337 | 20230807 | 131700 | 3585165400 | 22850 | 22900 | 22950 | 22850 | 96 |
| 338 | 20230807 | 131600 | 3582967400 | 22900 | 22900 | 22900 | 22800 | 191 |
| 339 | 20230807 | 131500 | 3578608650 | 22800 | 22950 | 22950 | 22800 | 138 |
| 340 | 20230807 | 131400 | 3575458900 | 22950 | 22850 | 23000 | 22750 | 513 |
| 341 | 20230807 | 131300 | 3563742350 | 23000 | 22800 | 23000 | 22750 | 305 |
| 342 | 20230807 | 131200 | 3556783750 | 22800 | 22900 | 22950 | 22750 | 96 |
| 343 | 20230807 | 131100 | 3554594800 | 22950 | 22800 | 22950 | 22700 | 255 |
| 344 | 20230807 | 131000 | 3548789300 | 22750 | 22800 | 22850 | 22700 | 716 |
| 345 | 20230807 | 130900 | 3532520300 | 22800 | 22750 | 22950 | 22700 | 121 |
| 346 | 20230807 | 130800 | 3529758950 | 22800 | 22850 | 22850 | 22750 | 1151 |
| 347 | 20230807 | 130700 | 3503488250 | 22900 | 22950 | 22950 | 22900 | 788 |
| 348 | 20230807 | 130600 | 3485441400 | 22900 | 22950 | 23000 | 22900 | 869 |
| 349 | 20230807 | 130500 | 3465521850 | 22900 | 22800 | 22900 | 22800 | 316 |
| 350 | 20230807 | 130400 | 3458306600 | 22850 | 22800 | 22900 | 22800 | 160 |
| 351 | 20230807 | 130300 | 3454656700 | 22900 | 22800 | 22900 | 22800 | 463 |
| 352 | 20230807 | 130200 | 3444059500 | 22900 | 22750 | 22900 | 22700 | 652 |
| 353 | 20230807 | 130100 | 3429207600 | 22800 | 22850 | 22900 | 22750 | 65 |
| 354 | 20230807 | 130000 | 3427725300 | 22900 | 22750 | 22900 | 22700 | 930 |
| 355 | 20230807 | 125900 | 3406578500 | 22750 | 22750 | 22750 | 22750 | 358 |
| 356 | 20230807 | 125800 | 3398434000 | 22750 | 22750 | 22800 | 22750 | 471 |
| 357 | 20230807 | 125700 | 3387717600 | 22750 | 22750 | 22750 | 22750 | 122 |
| 358 | 20230807 | 125600 | 3384942100 | 22750 | 22750 | 22850 | 22750 | 118 |
| 359 | 20230807 | 125500 | 3382253950 | 22750 | 22700 | 22850 | 22700 | 185 |
| 360 | 20230807 | 125400 | 3378042750 | 22700 | 22700 | 22850 | 22700 | 501 |
| 361 | 20230807 | 125300 | 3366640400 | 22850 | 22650 | 22850 | 22650 | 1439 |
| 362 | 20230807 | 125200 | 3333824000 | 22700 | 22650 | 22700 | 22650 | 153 |
| 363 | 20230807 | 125100 | 3330357250 | 22750 | 22700 | 22750 | 22700 | 23 |
| 364 | 20230807 | 125000 | 3329834150 | 22650 | 22700 | 22700 | 22650 | 1302 |
| 365 | 20230807 | 124900 | 3300329000 | 22650 | 22750 | 22750 | 22650 | 195 |
| 366 | 20230807 | 124800 | 3295902650 | 22700 | 22750 | 22750 | 22700 | 448 |
| 367 | 20230807 | 124700 | 3285713500 | 22650 | 22700 | 22800 | 22650 | 568 |
| 368 | 20230807 | 124600 | 3272816100 | 22750 | 22700 | 22750 | 22650 | 1354 |
| 369 | 20230807 | 124500 | 3242105950 | 22700 | 22700 | 22750 | 22700 | 314 |
| 370 | 20230807 | 124400 | 3234978000 | 22750 | 22750 | 22750 | 22700 | 157 |
| 371 | 20230807 | 124300 | 3231406300 | 22750 | 22800 | 22800 | 22650 | 71 |
| 372 | 20230807 | 124200 | 3229791250 | 22800 | 22800 | 22800 | 22650 | 524 |
| 373 | 20230807 | 124100 | 3217902350 | 22800 | 22700 | 22800 | 22650 | 627 |
| 374 | 20230807 | 124000 | 3203642400 | 22700 | 22650 | 22700 | 22650 | 635 |
| 375 | 20230807 | 123900 | 3189257450 | 22650 | 22700 | 22750 | 22650 | 1349 |
| 376 | 20230807 | 123800 | 3158647950 | 22750 | 22800 | 22800 | 22750 | 3312 |
| 377 | 20230807 | 123700 | 3083225950 | 22850 | 22850 | 22850 | 22800 | 38 |
| 378 | 20230807 | 123600 | 3082357800 | 22850 | 22850 | 22850 | 22800 | 235 |
| 379 | 20230807 | 123500 | 3076996800 | 22850 | 22800 | 22850 | 22800 | 208 |
| 380 | 20230807 | 123400 | 3072244300 | 22800 | 22950 | 22950 | 22800 | 485 |
| 381 | 20230807 | 123300 | 3061184000 | 22850 | 22950 | 22950 | 22800 | 182 |
| 382 | 20230807 | 123200 | 3057031150 | 22800 | 22800 | 22950 | 22800 | 384 |
| 383 | 20230807 | 123100 | 3048238600 | 22850 | 22850 | 22850 | 22800 | 585 |
| 384 | 20230807 | 123000 | 3034897500 | 22850 | 22900 | 22900 | 22800 | 10823 |
| 385 | 20230807 | 122900 | 2787541850 | 22900 | 22900 | 22950 | 22900 | 8 |
| 386 | 20230807 | 122800 | 2787358500 | 22900 | 22950 | 22950 | 22900 | 197 |
| 387 | 20230807 | 122700 | 2782845600 | 22900 | 22900 | 22900 | 22900 | 120 |
| 388 | 20230807 | 122600 | 2780097600 | 22900 | 22900 | 22900 | 22850 | 473 |
| 389 | 20230807 | 122500 | 2769272750 | 22950 | 22900 | 22950 | 22850 | 186 |
| 390 | 20230807 | 122400 | 2765019350 | 22900 | 22900 | 22900 | 22900 | 58 |
| 391 | 20230807 | 122300 | 2763691150 | 22900 | 22900 | 22950 | 22850 | 287 |
| 392 | 20230807 | 122200 | 2757125150 | 22850 | 22850 | 22950 | 22850 | 495 |
| 393 | 20230807 | 122100 | 2745808850 | 22900 | 22900 | 22900 | 22850 | 76 |
| 394 | 20230807 | 122000 | 2744068550 | 22900 | 22900 | 22900 | 22900 | 365 |
| 395 | 20230807 | 121900 | 2735710050 | 22950 | 22850 | 23000 | 22850 | 243 |
| 396 | 20230807 | 121800 | 2730143500 | 22850 | 22950 | 22950 | 22850 | 395 |
| 397 | 20230807 | 121700 | 2721104650 | 23000 | 22950 | 23000 | 22850 | 276 |
| 398 | 20230807 | 121600 | 2714786750 | 22950 | 22950 | 22950 | 22850 | 493 |
| 399 | 20230807 | 121500 | 2703504800 | 22900 | 22950 | 22950 | 22900 | 165 |
| 400 | 20230807 | 121400 | 2699724150 | 22950 | 22900 | 22950 | 22900 | 631 |
| 401 | 20230807 | 121300 | 2685269200 | 22900 | 23000 | 23000 | 22900 | 64 |
| 402 | 20230807 | 121200 | 2683799350 | 22950 | 23000 | 23000 | 22900 | 284 |
| 403 | 20230807 | 121100 | 2677287500 | 22950 | 22900 | 22950 | 22900 | 392 |
| 404 | 20230807 | 121000 | 2668291200 | 22950 | 22950 | 22950 | 22900 | 649 |
| 405 | 20230807 | 120900 | 2653418850 | 22950 | 22900 | 22950 | 22900 | 267 |
| 406 | 20230807 | 120800 | 2647304400 | 22900 | 22900 | 22950 | 22900 | 10 |
| 407 | 20230807 | 120700 | 2647075250 | 22900 | 22950 | 22950 | 22900 | 151 |
| 408 | 20230807 | 120600 | 2643616050 | 22900 | 22900 | 22950 | 22900 | 450 |
| 409 | 20230807 | 120500 | 2633310900 | 22900 | 22950 | 22950 | 22900 | 7 |
| 410 | 20230807 | 120400 | 2633150400 | 22900 | 22950 | 22950 | 22900 | 292 |
| 411 | 20230807 | 120300 | 2626462450 | 22950 | 22900 | 22950 | 22900 | 11 |
| 412 | 20230807 | 120200 | 2626210300 | 22900 | 22900 | 22950 | 22900 | 447 |
| 413 | 20230807 | 120100 | 2615973850 | 22950 | 22950 | 23000 | 22900 | 254 |
| 414 | 20230807 | 120000 | 2610150550 | 22900 | 22900 | 22950 | 22900 | 1044 |
| 415 | 20230807 | 115900 | 2586198500 | 22900 | 22950 | 22950 | 22900 | 127 |
| 416 | 20230807 | 115800 | 2583290000 | 22900 | 22950 | 22950 | 22900 | 775 |
| 417 | 20230807 | 115700 | 2565540950 | 22950 | 22900 | 22950 | 22900 | 12 |
| 418 | 20230807 | 115600 | 2565265950 | 22900 | 22900 | 22950 | 22900 | 531 |
| 419 | 20230807 | 115500 | 2553105900 | 22950 | 22900 | 22950 | 22900 | 7 |
| 420 | 20230807 | 115400 | 2552945400 | 22950 | 22950 | 22950 | 22900 | 484 |
| 421 | 20230807 | 115300 | 2541859900 | 22900 | 23000 | 23000 | 22900 | 748 |
| 422 | 20230807 | 115200 | 2524703150 | 23000 | 22950 | 23000 | 22950 | 24 |
| 423 | 20230807 | 115100 | 2524151250 | 23000 | 22950 | 23000 | 22950 | 196 |
| 424 | 20230807 | 115000 | 2519651750 | 22950 | 22950 | 23000 | 22950 | 451 |
| 425 | 20230807 | 114900 | 2509301100 | 23000 | 23000 | 23000 | 22950 | 478 |
| 426 | 20230807 | 114800 | 2498307200 | 23000 | 22950 | 23000 | 22950 | 243 |
| 427 | 20230807 | 114700 | 2492724800 | 22950 | 22950 | 22950 | 22950 | 73 |
| 428 | 20230807 | 114600 | 2491049450 | 23000 | 22950 | 23000 | 22950 | 1000 |
| 429 | 20230807 | 114500 | 2468086900 | 22950 | 23000 | 23000 | 22950 | 189 |
| 430 | 20230807 | 114400 | 2463746750 | 23000 | 23000 | 23000 | 22950 | 6 |
| 431 | 20230807 | 114300 | 2463608850 | 22950 | 23000 | 23000 | 22950 | 127 |
| 432 | 20230807 | 114200 | 2460694000 | 23000 | 22950 | 23000 | 22950 | 490 |
| 433 | 20230807 | 114100 | 2449447100 | 22950 | 22950 | 22950 | 22950 | 42 |
| 434 | 20230807 | 114000 | 2448483200 | 22950 | 23000 | 23000 | 22950 | 204 |
| 435 | 20230807 | 113900 | 2443801200 | 22950 | 22950 | 23000 | 22950 | 33 |
| 436 | 20230807 | 113800 | 2443042600 | 22950 | 23000 | 23000 | 22950 | 447 |
| 437 | 20230807 | 113700 | 2432783750 | 22950 | 23000 | 23000 | 22950 | 149 |
| 438 | 20230807 | 113600 | 2429363450 | 22950 | 23000 | 23000 | 22950 | 39 |
| 439 | 20230807 | 113500 | 2428466700 | 22950 | 23000 | 23000 | 22950 | 126 |
| 440 | 20230807 | 113400 | 2425574950 | 22950 | 23000 | 23000 | 22950 | 580 |
| 441 | 20230807 | 113300 | 2412238400 | 23000 | 23050 | 23050 | 23000 | 28 |
| 442 | 20230807 | 113200 | 2411593100 | 23000 | 23000 | 23050 | 23000 | 167 |
| 443 | 20230807 | 113100 | 2407751950 | 23050 | 23000 | 23100 | 23000 | 72 |
| 444 | 20230807 | 113000 | 2406092300 | 23000 | 23000 | 23100 | 23000 | 566 |
| 445 | 20230807 | 112900 | 2393063200 | 23100 | 23000 | 23100 | 23000 | 237 |
| 446 | 20230807 | 112800 | 2387611900 | 23050 | 23000 | 23100 | 22950 | 827 |
| 447 | 20230807 | 112700 | 2368545800 | 22950 | 23000 | 23000 | 22950 | 149 |
| 448 | 20230807 | 112600 | 2365124950 | 22950 | 22950 | 23000 | 22950 | 484 |
| 449 | 20230807 | 112500 | 2354016950 | 22950 | 23000 | 23000 | 22950 | 11 |
| 450 | 20230807 | 112400 | 2353764350 | 23000 | 23000 | 23000 | 22950 | 156 |
| 451 | 20230807 | 112300 | 2350182500 | 23000 | 22950 | 23000 | 22900 | 926 |
| 452 | 20230807 | 112200 | 2328940500 | 22950 | 22950 | 23000 | 22950 | 493 |
| 453 | 20230807 | 112100 | 2317625950 | 23000 | 23000 | 23000 | 23000 | 256 |
| 454 | 20230807 | 112000 | 2311737950 | 23000 | 22950 | 23050 | 22950 | 57 |
| 455 | 20230807 | 111900 | 2310429300 | 22950 | 23100 | 23100 | 22950 | 128 |
| 456 | 20230807 | 111800 | 2307491250 | 23100 | 23000 | 23100 | 22950 | 542 |
| 457 | 20230807 | 111700 | 2295047250 | 23000 | 22950 | 23000 | 22950 | 380 |
| 458 | 20230807 | 111600 | 2286326050 | 22950 | 22900 | 22950 | 22900 | 150 |
| 459 | 20230807 | 111500 | 2282889900 | 22950 | 22900 | 22950 | 22900 | 141 |
| 460 | 20230807 | 111400 | 2279659500 | 22900 | 22950 | 23000 | 22900 | 807 |
| 461 | 20230807 | 111300 | 2261149050 | 22950 | 23000 | 23000 | 22950 | 178 |
| 462 | 20230807 | 111200 | 2257063250 | 23000 | 23000 | 23000 | 22950 | 178 |
| 463 | 20230807 | 111100 | 2252975650 | 23000 | 23000 | 23000 | 22950 | 230 |
| 464 | 20230807 | 111000 | 2247696900 | 23050 | 23000 | 23050 | 22900 | 498 |
| 465 | 20230807 | 110900 | 2236280550 | 22950 | 22900 | 22950 | 22900 | 299 |
| 466 | 20230807 | 110800 | 2229419200 | 22900 | 23000 | 23000 | 22900 | 568 |
| 467 | 20230807 | 110700 | 2216392750 | 23000 | 23000 | 23000 | 22950 | 3348 |
| 468 | 20230807 | 110600 | 2139388900 | 23100 | 23000 | 23100 | 23000 | 661 |
| 469 | 20230807 | 110500 | 2124175250 | 23050 | 23000 | 23050 | 23000 | 130 |
| 470 | 20230807 | 110400 | 2121184950 | 23000 | 23000 | 23050 | 23000 | 51 |
| 471 | 20230807 | 110300 | 2120011800 | 23000 | 23050 | 23050 | 23000 | 149 |
| 472 | 20230807 | 110200 | 2116583450 | 23050 | 23000 | 23100 | 23000 | 533 |
| 473 | 20230807 | 110100 | 2104319050 | 23050 | 23000 | 23100 | 23000 | 62 |
| 474 | 20230807 | 110000 | 2102889850 | 23050 | 23050 | 23050 | 23000 | 585 |
| 475 | 20230807 | 105900 | 2089412250 | 23050 | 23000 | 23050 | 23000 | 178 |
| 476 | 20230807 | 105800 | 2085318000 | 23000 | 23050 | 23050 | 23000 | 470 |
| 477 | 20230807 | 105700 | 2074507100 | 23050 | 23050 | 23050 | 23000 | 149 |
| 478 | 20230807 | 105600 | 2071078800 | 23000 | 23050 | 23050 | 23000 | 107 |
| 479 | 20230807 | 105500 | 2068617650 | 23000 | 23050 | 23050 | 23000 | 139 |
| 480 | 20230807 | 105400 | 2065419900 | 23050 | 23000 | 23050 | 23000 | 12879 |
| 481 | 20230807 | 105300 | 1769201450 | 23050 | 23050 | 23050 | 23000 | 141 |
| 482 | 20230807 | 105200 | 1765957000 | 23050 | 23050 | 23100 | 23050 | 261 |
| 483 | 20230807 | 105100 | 1759940800 | 23050 | 23050 | 23050 | 23050 | 151 |
| 484 | 20230807 | 105000 | 1756460250 | 23000 | 23050 | 23050 | 23000 | 359 |
| 485 | 20230807 | 104900 | 1748195650 | 23100 | 23000 | 23100 | 23000 | 471 |
| 486 | 20230807 | 104800 | 1737345100 | 23050 | 23050 | 23050 | 23050 | 26 |
| 487 | 20230807 | 104700 | 1736745800 | 23000 | 23050 | 23050 | 23000 | 131 |
| 488 | 20230807 | 104600 | 1733732600 | 23050 | 23000 | 23050 | 23000 | 956 |
| 489 | 20230807 | 104500 | 1711742800 | 23000 | 23100 | 23100 | 23000 | 186 |
| 490 | 20230807 | 104400 | 1707462250 | 23150 | 23050 | 23150 | 23000 | 808 |
| 491 | 20230807 | 104300 | 1688843700 | 23050 | 23050 | 23050 | 23000 | 3045 |
| 492 | 20230807 | 104200 | 1618808450 | 23000 | 23100 | 23100 | 23000 | 4347 |
| 493 | 20230807 | 104100 | 1518613300 | 23050 | 23050 | 23100 | 23050 | 299 |
| 494 | 20230807 | 104000 | 1511721150 | 23050 | 23050 | 23050 | 23050 | 324 |
| 495 | 20230807 | 103900 | 1504252950 | 23100 | 23100 | 23100 | 23050 | 161 |
| 496 | 20230807 | 103800 | 1500540000 | 23100 | 23000 | 23100 | 23000 | 792 |
| 497 | 20230807 | 103700 | 1482308550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 498 | 20230807 | 103600 | 1482285500 | 23000 | 23000 | 23050 | 23000 | 1864 |
| 499 | 20230807 | 103500 | 1439404100 | 23000 | 23050 | 23100 | 23000 | 989 |
| 500 | 20230807 | 103400 | 1416609600 | 23050 | 23100 | 23150 | 23050 | 674 |
| 501 | 20230807 | 103300 | 1401065200 | 23050 | 23100 | 23100 | 23050 | 3230 |
| 502 | 20230807 | 103200 | 1326454300 | 23100 | 23100 | 23150 | 23100 | 7 |
| 503 | 20230807 | 103100 | 1326292500 | 23100 | 23150 | 23150 | 23100 | 928 |
| 504 | 20230807 | 103000 | 1304846450 | 23100 | 23100 | 23150 | 23100 | 525 |
| 505 | 20230807 | 102900 | 1292715150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 506 | 20230807 | 102800 | 1292692050 | 23150 | 23100 | 23150 | 23100 | 1345 |
| 507 | 20230807 | 102700 | 1261565450 | 23100 | 23150 | 23150 | 23100 | 42 |
| 508 | 20230807 | 102600 | 1260594150 | 23100 | 23100 | 23100 | 23100 | 483 |
| 509 | 20230807 | 102500 | 1249436850 | 23100 | 23100 | 23150 | 23100 | 420 |
| 510 | 20230807 | 102400 | 1239733250 | 23100 | 23100 | 23100 | 23100 | 160 |
| 511 | 20230807 | 102300 | 1236037250 | 23100 | 23100 | 23150 | 23100 | 162 |
| 512 | 20230807 | 102200 | 1232295000 | 23100 | 23100 | 23100 | 23100 | 2793 |
| 513 | 20230807 | 102100 | 1167776700 | 23100 | 23150 | 23150 | 23100 | 127 |
| 514 | 20230807 | 102000 | 1164841800 | 23100 | 23100 | 23100 | 23100 | 559 |
| 515 | 20230807 | 101900 | 1151928900 | 23100 | 23100 | 23100 | 23100 | 74 |
| 516 | 20230807 | 101800 | 1150219500 | 23100 | 23150 | 23150 | 23100 | 695 |
| 517 | 20230807 | 101700 | 1134152450 | 23150 | 23100 | 23150 | 23100 | 177 |
| 518 | 20230807 | 101600 | 1130063150 | 23150 | 23150 | 23150 | 23100 | 14 |
| 519 | 20230807 | 101500 | 1129739100 | 23100 | 23150 | 23150 | 23100 | 189 |
| 520 | 20230807 | 101400 | 1125371450 | 23150 | 23100 | 23150 | 23100 | 578 |
| 521 | 20230807 | 101300 | 1112015400 | 23100 | 23150 | 23150 | 23100 | 406 |
| 522 | 20230807 | 101200 | 1102632000 | 23150 | 23150 | 23200 | 23100 | 300 |
| 523 | 20230807 | 101100 | 1095687050 | 23150 | 23150 | 23150 | 23150 | 234 |
| 524 | 20230807 | 101000 | 1090269950 | 23150 | 23200 | 23200 | 23150 | 607 |
| 525 | 20230807 | 100900 | 1076212800 | 23150 | 23200 | 23200 | 23150 | 720 |
| 526 | 20230807 | 100800 | 1059538650 | 23150 | 23150 | 23150 | 23150 | 120 |
| 527 | 20230807 | 100700 | 1056760650 | 23150 | 23100 | 23150 | 23100 | 297 |
| 528 | 20230807 | 100600 | 1049894000 | 23100 | 23100 | 23200 | 23100 | 570 |
| 529 | 20230807 | 100500 | 1036725750 | 23150 | 23150 | 23200 | 23150 | 609 |
| 530 | 20230807 | 100400 | 1022627350 | 23100 | 23100 | 23150 | 23100 | 304 |
| 531 | 20230807 | 100300 | 1015599200 | 23150 | 23050 | 23150 | 23050 | 171 |
| 532 | 20230807 | 100200 | 1011654500 | 23150 | 23200 | 23200 | 23000 | 10500 |
| 533 | 20230807 | 100100 | 769686800 | 23100 | 23150 | 23200 | 23100 | 520 |
| 534 | 20230807 | 100000 | 757672500 | 23150 | 23200 | 23200 | 23100 | 480 |
| 535 | 20230807 | 095900 | 746562900 | 23150 | 23200 | 23200 | 23150 | 192 |
| 536 | 20230807 | 095800 | 742117950 | 23150 | 23200 | 23250 | 23150 | 576 |
| 537 | 20230807 | 095700 | 728776900 | 23250 | 23250 | 23250 | 23250 | 1 |
| 538 | 20230807 | 095600 | 728753650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 539 | 20230807 | 095500 | 728753650 | 23250 | 23250 | 23250 | 23250 | 16 |
| 540 | 20230807 | 095400 | 728381650 | 23250 | 23250 | 23250 | 23250 | 222 |
| 541 | 20230807 | 095300 | 723220150 | 23250 | 23250 | 23250 | 23250 | 50 |
| 542 | 20230807 | 095200 | 722057650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 543 | 20230807 | 095100 | 722057650 | 23250 | 23150 | 23250 | 23150 | 1129 |
| 544 | 20230807 | 095000 | 695890350 | 23150 | 23100 | 23150 | 23100 | 370 |
| 545 | 20230807 | 094900 | 687342850 | 23150 | 23150 | 23150 | 23100 | 1045 |
| 546 | 20230807 | 094800 | 663203200 | 23100 | 23100 | 23150 | 23100 | 1230 |
| 547 | 20230807 | 094700 | 634789350 | 23100 | 23150 | 23150 | 23100 | 143 |
| 548 | 20230807 | 094600 | 631484150 | 23150 | 23150 | 23150 | 23150 | 254 |
| 549 | 20230807 | 094500 | 625604050 | 23150 | 23150 | 23200 | 23150 | 6 |
| 550 | 20230807 | 094400 | 625465100 | 23200 | 23200 | 23200 | 23200 | 1 |
| 551 | 20230807 | 094300 | 625441900 | 23200 | 23100 | 23200 | 23100 | 103 |
| 552 | 20230807 | 094200 | 623057450 | 23150 | 23150 | 23150 | 23150 | 50 |
| 553 | 20230807 | 094100 | 621899950 | 23150 | 23150 | 23200 | 23100 | 149 |
| 554 | 20230807 | 094000 | 618453250 | 23100 | 23100 | 23100 | 23100 | 15 |
| 555 | 20230807 | 093900 | 618106750 | 23150 | 23100 | 23200 | 23100 | 140 |
| 556 | 20230807 | 093800 | 614864600 | 23100 | 23100 | 23100 | 23100 | 66 |
| 557 | 20230807 | 093700 | 613340000 | 23100 | 23100 | 23100 | 23100 | 179 |
| 558 | 20230807 | 093600 | 609205100 | 23100 | 23200 | 23200 | 23100 | 1646 |
| 559 | 20230807 | 093500 | 571090900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 560 | 20230807 | 093400 | 571090900 | 23250 | 23250 | 23250 | 23200 | 199 |
| 561 | 20230807 | 093300 | 566469650 | 23250 | 23200 | 23250 | 23200 | 26 |
| 562 | 20230807 | 093200 | 565866400 | 23200 | 23200 | 23250 | 23200 | 91 |
| 563 | 20230807 | 093100 | 563754550 | 23200 | 23200 | 23200 | 23150 | 239 |
| 564 | 20230807 | 093000 | 558216350 | 23250 | 23250 | 23250 | 23150 | 49 |
| 565 | 20230807 | 092900 | 557080250 | 23150 | 23200 | 23250 | 23150 | 73 |
| 566 | 20230807 | 092800 | 555389700 | 23250 | 23150 | 23250 | 23100 | 573 |
| 567 | 20230807 | 092700 | 542134650 | 23300 | 23200 | 23300 | 23150 | 283 |
| 568 | 20230807 | 092600 | 535561550 | 23100 | 23150 | 23150 | 23100 | 700 |
| 569 | 20230807 | 092500 | 519388850 | 23150 | 23250 | 23250 | 23150 | 223 |
| 570 | 20230807 | 092400 | 514204400 | 23250 | 23250 | 23250 | 23250 | 107 |
| 571 | 20230807 | 092300 | 511716650 | 23250 | 23050 | 23250 | 23000 | 886 |
| 572 | 20230807 | 092200 | 491201050 | 23000 | 23250 | 23300 | 23000 | 3522 |
| 573 | 20230807 | 092100 | 409840350 | 23200 | 23100 | 23250 | 23050 | 2386 |
| 574 | 20230807 | 092000 | 354611700 | 23100 | 23300 | 23300 | 23000 | 5369 |
| 575 | 20230807 | 091900 | 230736350 | 23300 | 23350 | 23350 | 23200 | 1881 |
| 576 | 20230807 | 091800 | 186937450 | 23400 | 23450 | 23450 | 23400 | 134 |
| 577 | 20230807 | 091700 | 183801600 | 23500 | 23500 | 23500 | 23500 | 5 |
| 578 | 20230807 | 091600 | 183684100 | 23500 | 23400 | 23500 | 23350 | 495 |
| 579 | 20230807 | 091500 | 172110050 | 23500 | 23450 | 23500 | 23400 | 122 |
| 580 | 20230807 | 091400 | 169255000 | 23350 | 23500 | 23600 | 23350 | 1303 |
| 581 | 20230807 | 091300 | 138774400 | 23600 | 23500 | 23600 | 23500 | 53 |
| 582 | 20230807 | 091200 | 137526900 | 23600 | 23450 | 23600 | 23350 | 607 |
| 583 | 20230807 | 091100 | 123301150 | 23450 | 23600 | 23600 | 23450 | 1378 |
| 584 | 20230807 | 091000 | 90913300 | 23700 | 23650 | 23700 | 23650 | 690 |
| 585 | 20230807 | 090900 | 74594600 | 23650 | 23650 | 23700 | 23650 | 180 |
| 586 | 20230807 | 090800 | 70337500 | 23700 | 23700 | 23750 | 23650 | 221 |
| 587 | 20230807 | 090700 | 65100250 | 23650 | 23700 | 23700 | 23650 | 47 |
| 588 | 20230807 | 090600 | 63986400 | 23750 | 23700 | 23750 | 23700 | 145 |
| 589 | 20230807 | 090500 | 60543650 | 23700 | 23750 | 23750 | 23700 | 113 |
| 590 | 20230807 | 090400 | 57865500 | 23700 | 23750 | 23750 | 23700 | 329 |
| 591 | 20230807 | 090300 | 50067750 | 23800 | 23800 | 23800 | 23800 | 318 |
| 592 | 20230807 | 090200 | 42499350 | 23700 | 23800 | 23800 | 23700 | 496 |
| 593 | 20230807 | 090100 | 30727800 | 23900 | 23800 | 23900 | 23750 | 281 |
| 594 | 20230807 | 090000 | 24037150 | 23750 | 23700 | 23750 | 23700 | 802 |