34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 3 | 20230807 | 192800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230807 | 192700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230807 | 192600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230807 | 192500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230807 | 192400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230807 | 192300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230807 | 192200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230807 | 192100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230807 | 192000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230807 | 191900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230807 | 191800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230807 | 191700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230807 | 191600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230807 | 191500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230807 | 191400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230807 | 191300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230807 | 191200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230807 | 191100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230807 | 191000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230807 | 190900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230807 | 190800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230807 | 190700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230807 | 190600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230807 | 190500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230807 | 190400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230807 | 190300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230807 | 190200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230807 | 190100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230807 | 190000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230807 | 185900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 33 | 20230807 | 185800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230807 | 185700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230807 | 185600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230807 | 185500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230807 | 185400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230807 | 185300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230807 | 185200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230807 | 185100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230807 | 185000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230807 | 184900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230807 | 184800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230807 | 184700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230807 | 184600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230807 | 184500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230807 | 184400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230807 | 184300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230807 | 184200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230807 | 184100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230807 | 184000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230807 | 183900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230807 | 183800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230807 | 183700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230807 | 183600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230807 | 183500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230807 | 183400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230807 | 183300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230807 | 183200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230807 | 183100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230807 | 183000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230807 | 182900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 63 | 20230807 | 182800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230807 | 182700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230807 | 182600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230807 | 182500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230807 | 182400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230807 | 182300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230807 | 182200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230807 | 182100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230807 | 182000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230807 | 181900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230807 | 181800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230807 | 181700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230807 | 181600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230807 | 181500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230807 | 181400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230807 | 181300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230807 | 181200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230807 | 181100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230807 | 181000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230807 | 180900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230807 | 180800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230807 | 180700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230807 | 180600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230807 | 180500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230807 | 180400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230807 | 180300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230807 | 180200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230807 | 180100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230807 | 180000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230807 | 175900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 93 | 20230807 | 175800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230807 | 175700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230807 | 175600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230807 | 175500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230807 | 175400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230807 | 175300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230807 | 175200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230807 | 175100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230807 | 175000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230807 | 174900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230807 | 174800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230807 | 174700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230807 | 174600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230807 | 174500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230807 | 174400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230807 | 174300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230807 | 174200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230807 | 174100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230807 | 174000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230807 | 173900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230807 | 173800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230807 | 173700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230807 | 173600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230807 | 173500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230807 | 173400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230807 | 173300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230807 | 173200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230807 | 173100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230807 | 173000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230807 | 172900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 123 | 20230807 | 172800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230807 | 172700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230807 | 172600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230807 | 172500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230807 | 172400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230807 | 172300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230807 | 172200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230807 | 172100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230807 | 172000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230807 | 171900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230807 | 171800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230807 | 171700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230807 | 171600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230807 | 171500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230807 | 171400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230807 | 171300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230807 | 171200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230807 | 171100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230807 | 171000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230807 | 170900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230807 | 170800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230807 | 170700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230807 | 170600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230807 | 170500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230807 | 170400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230807 | 170300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230807 | 170200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230807 | 170100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230807 | 170000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230807 | 165900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 153 | 20230807 | 165800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230807 | 165700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230807 | 165600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230807 | 165500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230807 | 165400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230807 | 165300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230807 | 165200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230807 | 165100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230807 | 165000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230807 | 164900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230807 | 164800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230807 | 164700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230807 | 164600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230807 | 164500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230807 | 164400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230807 | 164300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230807 | 164200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230807 | 164100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230807 | 164000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230807 | 163900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230807 | 163800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230807 | 163700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230807 | 163600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230807 | 163500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230807 | 163400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230807 | 163300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230807 | 163200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230807 | 163100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230807 | 163000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230807 | 162900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 183 | 20230807 | 162800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230807 | 162700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230807 | 162600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230807 | 162500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230807 | 162400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230807 | 162300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230807 | 162200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230807 | 162100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230807 | 162000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230807 | 161900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230807 | 161800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230807 | 161700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230807 | 161600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230807 | 161500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230807 | 161400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230807 | 161300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230807 | 161200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230807 | 161100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230807 | 161000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230807 | 160900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230807 | 160800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230807 | 160700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230807 | 160600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230807 | 160500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230807 | 160400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230807 | 160300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230807 | 160200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230807 | 160100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230807 | 160000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230807 | 155900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 213 | 20230807 | 155800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230807 | 155700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230807 | 155600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230807 | 155500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230807 | 155400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230807 | 155300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230807 | 155200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230807 | 155100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230807 | 155000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230807 | 154900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230807 | 154800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230807 | 154700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230807 | 154600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230807 | 154500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230807 | 154400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20230807 | 154300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20230807 | 154200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20230807 | 154100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20230807 | 154000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20230807 | 153900 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20230807 | 153800 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20230807 | 153700 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20230807 | 153600 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20230807 | 153500 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20230807 | 153400 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20230807 | 153300 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20230807 | 153200 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20230807 | 153100 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 241 | 20230807 | 153000 | 11162094550 | 37700 | 37700 | 37700 | 37700 | 2678 |
| 242 | 20230807 | 152900 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 243 | 20230807 | 152800 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20230807 | 152700 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20230807 | 152600 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20230807 | 152500 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20230807 | 152400 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20230807 | 152300 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20230807 | 152200 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20230807 | 152100 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20230807 | 152000 | 11061133950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20230807 | 151900 | 11061133950 | 37600 | 37550 | 37600 | 37550 | 344 |
| 253 | 20230807 | 151800 | 11048210050 | 37600 | 37600 | 37600 | 37450 | 2603 |
| 254 | 20230807 | 151700 | 10950636700 | 37600 | 37600 | 37650 | 37500 | 675 |
| 255 | 20230807 | 151600 | 10925268400 | 37650 | 37500 | 37650 | 37500 | 709 |
| 256 | 20230807 | 151500 | 10898610750 | 37600 | 37450 | 37650 | 37400 | 1757 |
| 257 | 20230807 | 151400 | 10832669100 | 37400 | 37500 | 37500 | 37400 | 2001 |
| 258 | 20230807 | 151300 | 10757751700 | 37500 | 37500 | 37500 | 37400 | 634 |
| 259 | 20230807 | 151200 | 10734005550 | 37500 | 37500 | 37550 | 37400 | 1401 |
| 260 | 20230807 | 151100 | 10681556850 | 37450 | 37550 | 37600 | 37450 | 685 |
| 261 | 20230807 | 151000 | 10655882700 | 37450 | 37550 | 37600 | 37450 | 708 |
| 262 | 20230807 | 150900 | 10629347950 | 37550 | 37400 | 37600 | 37400 | 575 |
| 263 | 20230807 | 150800 | 10607802550 | 37400 | 37450 | 37500 | 37350 | 2079 |
| 264 | 20230807 | 150700 | 10529992350 | 37450 | 37400 | 37500 | 37400 | 285 |
| 265 | 20230807 | 150600 | 10519316000 | 37450 | 37550 | 37550 | 37450 | 415 |
| 266 | 20230807 | 150500 | 10503760600 | 37500 | 37500 | 37550 | 37450 | 304 |
| 267 | 20230807 | 150400 | 10492370050 | 37450 | 37500 | 37550 | 37450 | 337 |
| 268 | 20230807 | 150300 | 10479732750 | 37550 | 37600 | 37600 | 37400 | 324 |
| 269 | 20230807 | 150200 | 10467578250 | 37600 | 37500 | 37700 | 37400 | 2590 |
| 270 | 20230807 | 150100 | 10370460400 | 37500 | 37450 | 37650 | 37450 | 867 |
| 271 | 20230807 | 150000 | 10337919300 | 37450 | 37450 | 37700 | 37450 | 1042 |
| 272 | 20230807 | 145900 | 10298712400 | 37700 | 37550 | 37700 | 37450 | 2351 |
| 273 | 20230807 | 145800 | 10210386700 | 37450 | 37450 | 37600 | 37450 | 802 |
| 274 | 20230807 | 145700 | 10180301400 | 37450 | 37550 | 37600 | 37450 | 2607 |
| 275 | 20230807 | 145600 | 10082570450 | 37550 | 37600 | 37600 | 37550 | 274 |
| 276 | 20230807 | 145500 | 10072278750 | 37550 | 37550 | 37600 | 37500 | 394 |
| 277 | 20230807 | 145400 | 10057495300 | 37500 | 37550 | 37650 | 37500 | 339 |
| 278 | 20230807 | 145300 | 10044759000 | 37600 | 37550 | 37650 | 37550 | 1343 |
| 279 | 20230807 | 145200 | 9994329000 | 37550 | 37650 | 37650 | 37550 | 425 |
| 280 | 20230807 | 145100 | 9978338950 | 37600 | 37600 | 37650 | 37550 | 594 |
| 281 | 20230807 | 145000 | 9956011550 | 37500 | 37500 | 37600 | 37500 | 558 |
| 282 | 20230807 | 144900 | 9935070000 | 37500 | 37600 | 37600 | 37500 | 755 |
| 283 | 20230807 | 144800 | 9906741200 | 37600 | 37550 | 37600 | 37500 | 278 |
| 284 | 20230807 | 144700 | 9896314800 | 37550 | 37550 | 37600 | 37500 | 407 |
| 285 | 20230807 | 144600 | 9881036400 | 37550 | 37500 | 37600 | 37500 | 462 |
| 286 | 20230807 | 144500 | 9863704500 | 37550 | 37600 | 37650 | 37550 | 331 |
| 287 | 20230807 | 144400 | 9851259450 | 37600 | 37500 | 37600 | 37500 | 235 |
| 288 | 20230807 | 144300 | 9842442450 | 37550 | 37450 | 37550 | 37400 | 1478 |
| 289 | 20230807 | 144200 | 9787039050 | 37450 | 37550 | 37550 | 37450 | 2309 |
| 290 | 20230807 | 144100 | 9700405400 | 37550 | 37650 | 37650 | 37550 | 446 |
| 291 | 20230807 | 144000 | 9683649100 | 37650 | 37600 | 37700 | 37600 | 499 |
| 292 | 20230807 | 143900 | 9664881950 | 37600 | 37650 | 37700 | 37600 | 478 |
| 293 | 20230807 | 143800 | 9646906200 | 37700 | 37650 | 37700 | 37600 | 450 |
| 294 | 20230807 | 143700 | 9629977450 | 37700 | 37650 | 37700 | 37550 | 679 |
| 295 | 20230807 | 143600 | 9604428050 | 37650 | 37550 | 37650 | 37500 | 494 |
| 296 | 20230807 | 143500 | 9585860300 | 37550 | 37600 | 37600 | 37500 | 610 |
| 297 | 20230807 | 143400 | 9562969600 | 37600 | 37600 | 37650 | 37550 | 582 |
| 298 | 20230807 | 143300 | 9541096800 | 37600 | 37600 | 37650 | 37600 | 302 |
| 299 | 20230807 | 143200 | 9529740050 | 37600 | 37600 | 37650 | 37600 | 224 |
| 300 | 20230807 | 143100 | 9521317350 | 37650 | 37550 | 37650 | 37550 | 374 |
| 301 | 20230807 | 143000 | 9507253000 | 37500 | 37750 | 37750 | 37500 | 209 |
| 302 | 20230807 | 142900 | 9499410750 | 37500 | 37600 | 37750 | 37500 | 2598 |
| 303 | 20230807 | 142800 | 9401691150 | 37550 | 37350 | 37600 | 37350 | 847 |
| 304 | 20230807 | 142700 | 9369871950 | 37500 | 37300 | 37500 | 37300 | 756 |
| 305 | 20230807 | 142600 | 9341625150 | 37550 | 37450 | 37600 | 37250 | 5111 |
| 306 | 20230807 | 142500 | 9150786350 | 37450 | 37450 | 37600 | 37400 | 4869 |
| 307 | 20230807 | 142400 | 8968215800 | 37450 | 37500 | 37500 | 37400 | 4340 |
| 308 | 20230807 | 142300 | 8805601250 | 37500 | 37600 | 37600 | 37500 | 2528 |
| 309 | 20230807 | 142200 | 8710618950 | 37650 | 37600 | 37700 | 37600 | 341 |
| 310 | 20230807 | 142100 | 8697796400 | 37650 | 37750 | 37750 | 37650 | 1263 |
| 311 | 20230807 | 142000 | 8650222850 | 37700 | 37700 | 37750 | 37700 | 235 |
| 312 | 20230807 | 141900 | 8641362600 | 37700 | 37700 | 37750 | 37700 | 58 |
| 313 | 20230807 | 141800 | 8639175450 | 37750 | 37850 | 37850 | 37700 | 274 |
| 314 | 20230807 | 141700 | 8628826950 | 37800 | 37700 | 37900 | 37700 | 32 |
| 315 | 20230807 | 141600 | 8627617600 | 37750 | 37850 | 37900 | 37700 | 186 |
| 316 | 20230807 | 141500 | 8620589950 | 37850 | 37900 | 37950 | 37850 | 67 |
| 317 | 20230807 | 141400 | 8618050700 | 37950 | 37900 | 37950 | 37850 | 132 |
| 318 | 20230807 | 141300 | 8613047600 | 37850 | 37700 | 37850 | 37700 | 3541 |
| 319 | 20230807 | 141200 | 8479220300 | 37700 | 37700 | 37750 | 37700 | 107 |
| 320 | 20230807 | 141100 | 8475185400 | 37750 | 37750 | 37750 | 37700 | 76 |
| 321 | 20230807 | 141000 | 8472317600 | 37700 | 37750 | 37800 | 37700 | 679 |
| 322 | 20230807 | 140900 | 8446676800 | 37750 | 37700 | 37750 | 37700 | 363 |
| 323 | 20230807 | 140800 | 8432991100 | 37650 | 37750 | 37750 | 37650 | 803 |
| 324 | 20230807 | 140700 | 8402719200 | 37700 | 37700 | 37700 | 37700 | 171 |
| 325 | 20230807 | 140600 | 8396272500 | 37700 | 37700 | 37750 | 37650 | 434 |
| 326 | 20230807 | 140500 | 8379918750 | 37700 | 37750 | 37750 | 37700 | 63 |
| 327 | 20230807 | 140400 | 8377543350 | 37750 | 37700 | 37800 | 37700 | 349 |
| 328 | 20230807 | 140300 | 8364367650 | 37700 | 37700 | 37800 | 37700 | 495 |
| 329 | 20230807 | 140200 | 8345689300 | 37700 | 37700 | 37800 | 37700 | 34 |
| 330 | 20230807 | 140100 | 8344406100 | 37700 | 37700 | 37800 | 37700 | 305 |
| 331 | 20230807 | 140000 | 8332897100 | 37700 | 37750 | 37800 | 37650 | 4484 |
| 332 | 20230807 | 135900 | 8163418300 | 37750 | 37650 | 37800 | 37650 | 698 |
| 333 | 20230807 | 135800 | 8137068000 | 37600 | 37700 | 37700 | 37600 | 84 |
| 334 | 20230807 | 135700 | 8133907950 | 37650 | 37650 | 37700 | 37600 | 189 |
| 335 | 20230807 | 135600 | 8126791250 | 37700 | 37650 | 37750 | 37600 | 200 |
| 336 | 20230807 | 135500 | 8119259150 | 37650 | 37650 | 37700 | 37600 | 870 |
| 337 | 20230807 | 135400 | 8086505900 | 37650 | 37700 | 37700 | 37650 | 95 |
| 338 | 20230807 | 135300 | 8082927450 | 37700 | 37650 | 37700 | 37650 | 255 |
| 339 | 20230807 | 135200 | 8073323450 | 37650 | 37700 | 37750 | 37650 | 154 |
| 340 | 20230807 | 135100 | 8067520250 | 37750 | 37750 | 37750 | 37700 | 2660 |
| 341 | 20230807 | 135000 | 7967237850 | 37750 | 37750 | 37800 | 37700 | 128 |
| 342 | 20230807 | 134900 | 7962409550 | 37800 | 37800 | 37800 | 37750 | 126 |
| 343 | 20230807 | 134800 | 7957652450 | 37800 | 37800 | 37800 | 37800 | 72 |
| 344 | 20230807 | 134700 | 7954930850 | 37800 | 37750 | 37800 | 37700 | 473 |
| 345 | 20230807 | 134600 | 7937073250 | 37800 | 37800 | 37850 | 37800 | 91 |
| 346 | 20230807 | 134500 | 7933633350 | 37800 | 37750 | 37850 | 37750 | 422 |
| 347 | 20230807 | 134400 | 7917700100 | 37750 | 37850 | 37850 | 37750 | 1185 |
| 348 | 20230807 | 134300 | 7872945550 | 37850 | 37800 | 37900 | 37800 | 258 |
| 349 | 20230807 | 134200 | 7863190850 | 37800 | 37900 | 37900 | 37800 | 117 |
| 350 | 20230807 | 134100 | 7858758200 | 37900 | 37850 | 37900 | 37800 | 193 |
| 351 | 20230807 | 134000 | 7851454950 | 37850 | 37850 | 37900 | 37800 | 116 |
| 352 | 20230807 | 133900 | 7847063850 | 37850 | 37850 | 37900 | 37800 | 57 |
| 353 | 20230807 | 133800 | 7844906350 | 37800 | 37850 | 37950 | 37800 | 317 |
| 354 | 20230807 | 133700 | 7832908300 | 37900 | 37850 | 37900 | 37750 | 408 |
| 355 | 20230807 | 133600 | 7817474750 | 37800 | 37800 | 37850 | 37750 | 150 |
| 356 | 20230807 | 133500 | 7811804500 | 37800 | 37750 | 37800 | 37700 | 83 |
| 357 | 20230807 | 133400 | 7808671250 | 37750 | 37850 | 37900 | 37750 | 3386 |
| 358 | 20230807 | 133300 | 7680791650 | 37850 | 37950 | 37950 | 37800 | 2460 |
| 359 | 20230807 | 133200 | 7587699350 | 37950 | 37900 | 37950 | 37900 | 51 |
| 360 | 20230807 | 133100 | 7585764450 | 37900 | 37900 | 38000 | 37850 | 273 |
| 361 | 20230807 | 133000 | 7575397800 | 37850 | 37950 | 37950 | 37850 | 177 |
| 362 | 20230807 | 132900 | 7568685700 | 37950 | 37850 | 37950 | 37850 | 134 |
| 363 | 20230807 | 132800 | 7563612950 | 37950 | 37850 | 37950 | 37850 | 243 |
| 364 | 20230807 | 132700 | 7554414850 | 37850 | 38000 | 38000 | 37850 | 73 |
| 365 | 20230807 | 132600 | 7551647900 | 38000 | 38000 | 38000 | 37900 | 21 |
| 366 | 20230807 | 132500 | 7550851050 | 38000 | 38000 | 38000 | 37900 | 66 |
| 367 | 20230807 | 132400 | 7548343450 | 37950 | 37950 | 38000 | 37900 | 242 |
| 368 | 20230807 | 132300 | 7539169750 | 38000 | 38100 | 38100 | 37950 | 58 |
| 369 | 20230807 | 132200 | 7536964950 | 38100 | 38000 | 38150 | 37950 | 1648 |
| 370 | 20230807 | 132100 | 7474210400 | 37950 | 37750 | 37950 | 37750 | 737 |
| 371 | 20230807 | 132000 | 7446330950 | 37800 | 37800 | 37850 | 37750 | 362 |
| 372 | 20230807 | 131900 | 7432660400 | 37800 | 37800 | 37850 | 37800 | 104 |
| 373 | 20230807 | 131800 | 7428726400 | 37800 | 37850 | 37850 | 37800 | 248 |
| 374 | 20230807 | 131700 | 7419350150 | 37850 | 37950 | 37950 | 37850 | 622 |
| 375 | 20230807 | 131600 | 7395756600 | 37900 | 37900 | 37950 | 37900 | 164 |
| 376 | 20230807 | 131500 | 7389537850 | 37900 | 37800 | 37900 | 37750 | 1134 |
| 377 | 20230807 | 131400 | 7346671300 | 37800 | 37900 | 37950 | 37800 | 3842 |
| 378 | 20230807 | 131300 | 7201248000 | 37900 | 37900 | 37950 | 37900 | 482 |
| 379 | 20230807 | 131200 | 7182979800 | 37900 | 38000 | 38000 | 37900 | 237 |
| 380 | 20230807 | 131100 | 7173988200 | 37950 | 38000 | 38000 | 37950 | 222 |
| 381 | 20230807 | 131000 | 7165562300 | 38100 | 38050 | 38100 | 37950 | 145 |
| 382 | 20230807 | 130900 | 7160056950 | 37950 | 38050 | 38100 | 37900 | 92 |
| 383 | 20230807 | 130800 | 7156558000 | 38050 | 38050 | 38050 | 37950 | 928 |
| 384 | 20230807 | 130700 | 7121304900 | 38050 | 38000 | 38050 | 37950 | 302 |
| 385 | 20230807 | 130600 | 7109834300 | 38000 | 38050 | 38050 | 37950 | 134 |
| 386 | 20230807 | 130500 | 7104747600 | 38050 | 37900 | 38050 | 37900 | 66 |
| 387 | 20230807 | 130400 | 7102240800 | 38050 | 37900 | 38200 | 37850 | 219 |
| 388 | 20230807 | 130300 | 7093944100 | 38200 | 38150 | 38200 | 37800 | 3995 |
| 389 | 20230807 | 130200 | 6942289050 | 38200 | 38200 | 38200 | 38200 | 14 |
| 390 | 20230807 | 130100 | 6941754250 | 38200 | 38150 | 38200 | 38150 | 457 |
| 391 | 20230807 | 130000 | 6924310250 | 38200 | 38200 | 38200 | 38150 | 115 |
| 392 | 20230807 | 125900 | 6919922300 | 38200 | 38250 | 38250 | 38200 | 148 |
| 393 | 20230807 | 125800 | 6914268350 | 38250 | 38250 | 38300 | 38250 | 15 |
| 394 | 20230807 | 125700 | 6913694550 | 38300 | 38300 | 38300 | 38250 | 145 |
| 395 | 20230807 | 125600 | 6908146900 | 38300 | 38300 | 38300 | 38100 | 8 |
| 396 | 20230807 | 125500 | 6907840700 | 38300 | 38350 | 38400 | 38050 | 6010 |
| 397 | 20230807 | 125400 | 6678422850 | 38300 | 38350 | 38350 | 38300 | 88 |
| 398 | 20230807 | 125300 | 6675052300 | 38350 | 38400 | 38400 | 38350 | 573 |
| 399 | 20230807 | 125200 | 6653077300 | 38400 | 38500 | 38600 | 38400 | 1161 |
| 400 | 20230807 | 125100 | 6608488750 | 38600 | 38450 | 38600 | 38450 | 85 |
| 401 | 20230807 | 125000 | 6605218600 | 38500 | 38550 | 38550 | 38500 | 272 |
| 402 | 20230807 | 124900 | 6594742000 | 38600 | 38600 | 38600 | 38600 | 216 |
| 403 | 20230807 | 124800 | 6586404400 | 38600 | 38600 | 38600 | 38600 | 9 |
| 404 | 20230807 | 124700 | 6586057000 | 38600 | 38600 | 38600 | 38600 | 61 |
| 405 | 20230807 | 124600 | 6583702400 | 38600 | 38600 | 38600 | 38600 | 135 |
| 406 | 20230807 | 124500 | 6578491400 | 38600 | 38500 | 38600 | 38500 | 68 |
| 407 | 20230807 | 124400 | 6575872300 | 38500 | 38450 | 38600 | 38450 | 164 |
| 408 | 20230807 | 124300 | 6569559100 | 38450 | 38550 | 38550 | 38450 | 359 |
| 409 | 20230807 | 124200 | 6555750600 | 38550 | 38600 | 38650 | 38550 | 42 |
| 410 | 20230807 | 124100 | 6554129150 | 38450 | 38600 | 38600 | 38450 | 199 |
| 411 | 20230807 | 124000 | 6546471550 | 38600 | 38600 | 38600 | 38600 | 161 |
| 412 | 20230807 | 123900 | 6540256950 | 38600 | 38600 | 38600 | 38600 | 64 |
| 413 | 20230807 | 123800 | 6537786550 | 38600 | 38450 | 38600 | 38450 | 815 |
| 414 | 20230807 | 123700 | 6506449100 | 38450 | 38450 | 38450 | 38400 | 76 |
| 415 | 20230807 | 123600 | 6503528100 | 38450 | 38450 | 38450 | 38400 | 524 |
| 416 | 20230807 | 123500 | 6483383500 | 38500 | 38600 | 38600 | 38500 | 347 |
| 417 | 20230807 | 123400 | 6470009550 | 38600 | 38550 | 38600 | 38550 | 198 |
| 418 | 20230807 | 123300 | 6462376250 | 38550 | 38550 | 38600 | 38550 | 136 |
| 419 | 20230807 | 123200 | 6457133400 | 38600 | 38600 | 38600 | 38600 | 10 |
| 420 | 20230807 | 123100 | 6456747400 | 38600 | 38600 | 38600 | 38600 | 14 |
| 421 | 20230807 | 123000 | 6456207000 | 38600 | 38600 | 38600 | 38550 | 117 |
| 422 | 20230807 | 122900 | 6451691050 | 38600 | 38600 | 38600 | 38600 | 9 |
| 423 | 20230807 | 122800 | 6451343650 | 38550 | 38600 | 38600 | 38550 | 18 |
| 424 | 20230807 | 122700 | 6450649450 | 38700 | 38700 | 38700 | 38550 | 427 |
| 425 | 20230807 | 122600 | 6434165500 | 38800 | 38800 | 38800 | 38700 | 10 |
| 426 | 20230807 | 122500 | 6433777950 | 38800 | 38800 | 38900 | 38750 | 34 |
| 427 | 20230807 | 122400 | 6432459100 | 38900 | 38900 | 38900 | 38900 | 6 |
| 428 | 20230807 | 122300 | 6432225700 | 38900 | 38900 | 38900 | 38800 | 10 |
| 429 | 20230807 | 122200 | 6431836850 | 38950 | 38900 | 38950 | 38750 | 1761 |
| 430 | 20230807 | 122100 | 6363572100 | 38800 | 38700 | 38800 | 38700 | 329 |
| 431 | 20230807 | 122000 | 6350827900 | 38650 | 38750 | 38750 | 38650 | 4 |
| 432 | 20230807 | 121900 | 6350673150 | 38700 | 38750 | 38750 | 38700 | 13 |
| 433 | 20230807 | 121800 | 6350169750 | 38600 | 38750 | 38750 | 38600 | 474 |
| 434 | 20230807 | 121700 | 6331854250 | 38750 | 38900 | 38900 | 38700 | 134 |
| 435 | 20230807 | 121600 | 6326659250 | 38900 | 38750 | 38900 | 38700 | 513 |
| 436 | 20230807 | 121500 | 6306798750 | 38900 | 38900 | 38900 | 38700 | 556 |
| 437 | 20230807 | 121400 | 6285261450 | 38900 | 38800 | 38900 | 38800 | 16 |
| 438 | 20230807 | 121300 | 6284639750 | 38800 | 38800 | 38800 | 38800 | 159 |
| 439 | 20230807 | 121200 | 6278470550 | 38800 | 38900 | 38900 | 38800 | 591 |
| 440 | 20230807 | 121100 | 6255538650 | 38850 | 38950 | 39050 | 38850 | 138 |
| 441 | 20230807 | 121000 | 6250171050 | 38950 | 38950 | 38950 | 38950 | 72 |
| 442 | 20230807 | 120900 | 6247366650 | 38950 | 39100 | 39100 | 38950 | 781 |
| 443 | 20230807 | 120800 | 6216908400 | 39100 | 39050 | 39100 | 39050 | 64 |
| 444 | 20230807 | 120700 | 6214408650 | 39050 | 39050 | 39100 | 39050 | 91 |
| 445 | 20230807 | 120600 | 6210854950 | 39050 | 39050 | 39050 | 39000 | 16 |
| 446 | 20230807 | 120500 | 6210230300 | 39100 | 39100 | 39100 | 39100 | 25 |
| 447 | 20230807 | 120400 | 6209252800 | 39100 | 39100 | 39150 | 38950 | 430 |
| 448 | 20230807 | 120300 | 6192475050 | 39100 | 39000 | 39150 | 38950 | 772 |
| 449 | 20230807 | 120200 | 6162317550 | 38950 | 38850 | 38950 | 38800 | 348 |
| 450 | 20230807 | 120100 | 6148783700 | 38850 | 38950 | 38950 | 38800 | 10 |
| 451 | 20230807 | 120000 | 6148394450 | 38850 | 38950 | 38950 | 38850 | 52 |
| 452 | 20230807 | 115900 | 6146369150 | 38700 | 38850 | 38950 | 38700 | 329 |
| 453 | 20230807 | 115800 | 6133603800 | 38800 | 38950 | 38950 | 38800 | 441 |
| 454 | 20230807 | 115700 | 6116486800 | 38950 | 38900 | 38950 | 38850 | 80 |
| 455 | 20230807 | 115600 | 6113372350 | 38950 | 38900 | 38950 | 38850 | 1243 |
| 456 | 20230807 | 115500 | 6065060150 | 38900 | 38750 | 38900 | 38700 | 122 |
| 457 | 20230807 | 115400 | 6060331100 | 38750 | 38850 | 38900 | 38750 | 143 |
| 458 | 20230807 | 115300 | 6054781300 | 38850 | 38850 | 38850 | 38800 | 21 |
| 459 | 20230807 | 115200 | 6053965950 | 38850 | 38700 | 38850 | 38700 | 114 |
| 460 | 20230807 | 115100 | 6049548200 | 38750 | 38750 | 38750 | 38700 | 20 |
| 461 | 20230807 | 115000 | 6048773700 | 38750 | 38750 | 38750 | 38750 | 50 |
| 462 | 20230807 | 114900 | 6046836200 | 38750 | 38750 | 38750 | 38700 | 136 |
| 463 | 20230807 | 114800 | 6041571200 | 38750 | 38750 | 38750 | 38700 | 24 |
| 464 | 20230807 | 114700 | 6040641400 | 38750 | 38700 | 38750 | 38700 | 13 |
| 465 | 20230807 | 114600 | 6040137900 | 38750 | 38650 | 38750 | 38650 | 70 |
| 466 | 20230807 | 114500 | 6037427500 | 38650 | 38700 | 38700 | 38650 | 16 |
| 467 | 20230807 | 114400 | 6036808800 | 38650 | 38750 | 38750 | 38650 | 123 |
| 468 | 20230807 | 114300 | 6032051200 | 38750 | 38900 | 38900 | 38700 | 152 |
| 469 | 20230807 | 114200 | 6026148550 | 38700 | 38650 | 38700 | 38550 | 691 |
| 470 | 20230807 | 114100 | 5999436100 | 38600 | 38650 | 38650 | 38600 | 43 |
| 471 | 20230807 | 114000 | 5997774750 | 38650 | 38600 | 38650 | 38550 | 187 |
| 472 | 20230807 | 113900 | 5990561250 | 38600 | 38600 | 38700 | 38600 | 59 |
| 473 | 20230807 | 113800 | 5988283400 | 38600 | 38550 | 38600 | 38500 | 475 |
| 474 | 20230807 | 113700 | 5969971900 | 38550 | 38500 | 38550 | 38500 | 273 |
| 475 | 20230807 | 113600 | 5959461250 | 38550 | 38600 | 38600 | 38550 | 116 |
| 476 | 20230807 | 113500 | 5954989150 | 38600 | 38600 | 38600 | 38450 | 264 |
| 477 | 20230807 | 113400 | 5944835450 | 38500 | 38600 | 38600 | 38400 | 1346 |
| 478 | 20230807 | 113300 | 5893022050 | 38600 | 38600 | 38600 | 38600 | 17 |
| 479 | 20230807 | 113200 | 5892365850 | 38600 | 38550 | 38600 | 38550 | 32 |
| 480 | 20230807 | 113100 | 5891132200 | 38600 | 38600 | 38600 | 38550 | 33 |
| 481 | 20230807 | 113000 | 5889859400 | 38600 | 38600 | 38600 | 38550 | 100 |
| 482 | 20230807 | 112900 | 5886004250 | 38550 | 38600 | 38600 | 38550 | 76 |
| 483 | 20230807 | 112800 | 5883074000 | 38600 | 38700 | 38700 | 38550 | 208 |
| 484 | 20230807 | 112700 | 5875050000 | 38700 | 38700 | 38700 | 38650 | 101 |
| 485 | 20230807 | 112600 | 5871145750 | 38700 | 38700 | 38700 | 38650 | 61 |
| 486 | 20230807 | 112500 | 5868786300 | 38700 | 38950 | 38950 | 38700 | 896 |
| 487 | 20230807 | 112400 | 5833981450 | 39000 | 39100 | 39100 | 38950 | 242 |
| 488 | 20230807 | 112300 | 5824545050 | 39100 | 39100 | 39150 | 39100 | 26 |
| 489 | 20230807 | 112200 | 5823528250 | 39150 | 39100 | 39150 | 38900 | 1605 |
| 490 | 20230807 | 112100 | 5760931000 | 39100 | 39150 | 39150 | 39100 | 217 |
| 491 | 20230807 | 112000 | 5752436450 | 39150 | 39100 | 39150 | 39100 | 2380 |
| 492 | 20230807 | 111900 | 5659365900 | 39050 | 39050 | 39100 | 39050 | 283 |
| 493 | 20230807 | 111800 | 5648313700 | 39000 | 39050 | 39050 | 39000 | 153 |
| 494 | 20230807 | 111700 | 5642339550 | 39050 | 38950 | 39050 | 38950 | 552 |
| 495 | 20230807 | 111600 | 5620810500 | 38950 | 38950 | 38950 | 38900 | 384 |
| 496 | 20230807 | 111500 | 5605854850 | 38950 | 38950 | 38950 | 38900 | 284 |
| 497 | 20230807 | 111400 | 5594802900 | 38900 | 38950 | 38950 | 38900 | 282 |
| 498 | 20230807 | 111300 | 5583830050 | 38950 | 39000 | 39000 | 38900 | 700 |
| 499 | 20230807 | 111200 | 5556586650 | 39000 | 38950 | 39000 | 38950 | 365 |
| 500 | 20230807 | 111100 | 5542362300 | 38950 | 38900 | 38950 | 38850 | 932 |
| 501 | 20230807 | 111000 | 5506127250 | 38900 | 38600 | 38900 | 38600 | 433 |
| 502 | 20230807 | 110900 | 5489349250 | 38500 | 38700 | 38700 | 38500 | 1126 |
| 503 | 20230807 | 110800 | 5445996250 | 38700 | 38500 | 38700 | 38500 | 178 |
| 504 | 20230807 | 110700 | 5439142050 | 38500 | 38700 | 38700 | 38450 | 911 |
| 505 | 20230807 | 110600 | 5404010750 | 38700 | 38600 | 38800 | 38600 | 68 |
| 506 | 20230807 | 110500 | 5401384200 | 38600 | 38600 | 38600 | 38550 | 143 |
| 507 | 20230807 | 110400 | 5395867750 | 38600 | 38750 | 38750 | 38600 | 803 |
| 508 | 20230807 | 110300 | 5364822500 | 38750 | 38650 | 38750 | 38650 | 143 |
| 509 | 20230807 | 110200 | 5359285900 | 38500 | 38600 | 38650 | 38500 | 117 |
| 510 | 20230807 | 110100 | 5354777250 | 38650 | 38700 | 38700 | 38650 | 176 |
| 511 | 20230807 | 110000 | 5347974000 | 38700 | 38700 | 38700 | 38700 | 28 |
| 512 | 20230807 | 105900 | 5346890400 | 38650 | 38500 | 38650 | 38500 | 657 |
| 513 | 20230807 | 105800 | 5321592300 | 38500 | 38500 | 38500 | 38450 | 146 |
| 514 | 20230807 | 105700 | 5315972650 | 38500 | 38550 | 38550 | 38500 | 1731 |
| 515 | 20230807 | 105600 | 5249314450 | 38550 | 38700 | 38700 | 38550 | 8 |
| 516 | 20230807 | 105500 | 5249005750 | 38700 | 38600 | 38700 | 38550 | 40 |
| 517 | 20230807 | 105400 | 5247461750 | 38700 | 38700 | 38750 | 38600 | 2039 |
| 518 | 20230807 | 105300 | 5168654350 | 38650 | 38650 | 38650 | 38650 | 254 |
| 519 | 20230807 | 105200 | 5158837250 | 38650 | 38700 | 38900 | 38650 | 1298 |
| 520 | 20230807 | 105100 | 5108588350 | 38700 | 38700 | 38700 | 38650 | 2531 |
| 521 | 20230807 | 105000 | 5010648900 | 38700 | 38650 | 38850 | 38650 | 3250 |
| 522 | 20230807 | 104900 | 4884876900 | 38700 | 38700 | 38850 | 38700 | 1475 |
| 523 | 20230807 | 104800 | 4827794100 | 38700 | 38650 | 38850 | 38650 | 53 |
| 524 | 20230807 | 104700 | 4825744200 | 38850 | 38700 | 38850 | 38650 | 33 |
| 525 | 20230807 | 104600 | 4824468500 | 38900 | 38750 | 38900 | 38700 | 486 |
| 526 | 20230807 | 104500 | 4805624700 | 38750 | 38800 | 38900 | 38700 | 292 |
| 527 | 20230807 | 104400 | 4794297150 | 38900 | 38850 | 38900 | 38850 | 61 |
| 528 | 20230807 | 104300 | 4791924300 | 38900 | 38800 | 38900 | 38550 | 4112 |
| 529 | 20230807 | 104200 | 4632948250 | 38800 | 38650 | 38800 | 38650 | 148 |
| 530 | 20230807 | 104100 | 4627222450 | 38800 | 38750 | 38800 | 38700 | 273 |
| 531 | 20230807 | 104000 | 4616636850 | 38750 | 38850 | 38850 | 38750 | 426 |
| 532 | 20230807 | 103900 | 4600103650 | 38800 | 38850 | 38850 | 38650 | 294 |
| 533 | 20230807 | 103800 | 4588691800 | 38600 | 38850 | 38850 | 38600 | 733 |
| 534 | 20230807 | 103700 | 4560308800 | 38850 | 38700 | 38850 | 38550 | 379 |
| 535 | 20230807 | 103600 | 4545635350 | 38700 | 38650 | 38750 | 38650 | 803 |
| 536 | 20230807 | 103500 | 4514585500 | 38550 | 38650 | 38650 | 38500 | 141 |
| 537 | 20230807 | 103400 | 4509141700 | 38650 | 38650 | 38650 | 38650 | 167 |
| 538 | 20230807 | 103300 | 4502687150 | 38650 | 38650 | 38650 | 38500 | 296 |
| 539 | 20230807 | 103200 | 4491272850 | 38650 | 38700 | 38700 | 38600 | 139 |
| 540 | 20230807 | 103100 | 4485900550 | 38650 | 38600 | 38650 | 38550 | 308 |
| 541 | 20230807 | 103000 | 4474011850 | 38700 | 38750 | 38750 | 38600 | 135 |
| 542 | 20230807 | 102900 | 4468785000 | 38750 | 38600 | 38750 | 38600 | 129 |
| 543 | 20230807 | 102800 | 4463794550 | 38600 | 38700 | 38700 | 38600 | 680 |
| 544 | 20230807 | 102700 | 4437493000 | 38750 | 38800 | 38800 | 38700 | 487 |
| 545 | 20230807 | 102600 | 4418632150 | 38800 | 38900 | 38950 | 38800 | 336 |
| 546 | 20230807 | 102500 | 4405583600 | 38900 | 39000 | 39000 | 38900 | 125 |
| 547 | 20230807 | 102400 | 4400715350 | 38950 | 38950 | 38950 | 38950 | 88 |
| 548 | 20230807 | 102300 | 4397287750 | 38950 | 38950 | 38950 | 38950 | 176 |
| 549 | 20230807 | 102200 | 4390432550 | 38950 | 38750 | 39000 | 38750 | 758 |
| 550 | 20230807 | 102100 | 4360955950 | 38750 | 38750 | 38750 | 38750 | 804 |
| 551 | 20230807 | 102000 | 4329800950 | 38750 | 38500 | 38750 | 38500 | 139 |
| 552 | 20230807 | 101900 | 4324440600 | 38750 | 38500 | 38750 | 38500 | 95 |
| 553 | 20230807 | 101800 | 4320762600 | 38500 | 38500 | 38750 | 38500 | 3551 |
| 554 | 20230807 | 101700 | 4183977550 | 38500 | 38550 | 38550 | 38500 | 86 |
| 555 | 20230807 | 101600 | 4180663000 | 38550 | 38300 | 38550 | 38300 | 1103 |
| 556 | 20230807 | 101500 | 4138362950 | 38250 | 38300 | 38300 | 38250 | 321 |
| 557 | 20230807 | 101400 | 4126082800 | 38300 | 38300 | 38350 | 38300 | 386 |
| 558 | 20230807 | 101300 | 4111296250 | 38300 | 38300 | 38300 | 38250 | 79 |
| 559 | 20230807 | 101200 | 4108274050 | 38250 | 38300 | 38350 | 38250 | 487 |
| 560 | 20230807 | 101100 | 4089620650 | 38350 | 38400 | 38550 | 38350 | 46 |
| 561 | 20230807 | 101000 | 4087855600 | 38350 | 38350 | 38350 | 38350 | 179 |
| 562 | 20230807 | 100900 | 4080990950 | 38350 | 38450 | 38550 | 38350 | 378 |
| 563 | 20230807 | 100800 | 4066491050 | 38500 | 38550 | 38550 | 38500 | 198 |
| 564 | 20230807 | 100700 | 4058867150 | 38550 | 38600 | 38750 | 38550 | 366 |
| 565 | 20230807 | 100600 | 4044748450 | 38500 | 38550 | 38550 | 38400 | 650 |
| 566 | 20230807 | 100500 | 4019738100 | 38400 | 38400 | 38500 | 38400 | 1130 |
| 567 | 20230807 | 100400 | 3976335750 | 38400 | 38450 | 38450 | 38400 | 175 |
| 568 | 20230807 | 100300 | 3969615450 | 38500 | 38500 | 38500 | 38500 | 6 |
| 569 | 20230807 | 100200 | 3969384450 | 38500 | 38700 | 38700 | 38450 | 1144 |
| 570 | 20230807 | 100100 | 3925256250 | 38850 | 38800 | 38850 | 38800 | 150 |
| 571 | 20230807 | 100000 | 3919435900 | 38800 | 38950 | 38950 | 38650 | 347 |
| 572 | 20230807 | 095900 | 3906010850 | 38950 | 38900 | 38950 | 38750 | 169 |
| 573 | 20230807 | 095800 | 3899449600 | 38750 | 39000 | 39000 | 38750 | 92 |
| 574 | 20230807 | 095700 | 3895880200 | 39000 | 38850 | 39000 | 38700 | 163 |
| 575 | 20230807 | 095600 | 3889559300 | 38850 | 38850 | 39000 | 38850 | 434 |
| 576 | 20230807 | 095500 | 3872688850 | 38850 | 38900 | 39150 | 38850 | 787 |
| 577 | 20230807 | 095400 | 3842037200 | 38900 | 38650 | 38900 | 38600 | 312 |
| 578 | 20230807 | 095300 | 3829941700 | 38850 | 38500 | 38850 | 38450 | 2024 |
| 579 | 20230807 | 095200 | 3751553150 | 38450 | 38600 | 38650 | 38450 | 693 |
| 580 | 20230807 | 095100 | 3724781950 | 38600 | 38500 | 38600 | 38500 | 159 |
| 581 | 20230807 | 095000 | 3718648950 | 38500 | 38400 | 38500 | 38400 | 751 |
| 582 | 20230807 | 094900 | 3689797050 | 38400 | 38250 | 38400 | 38150 | 398 |
| 583 | 20230807 | 094800 | 3674583300 | 38200 | 38450 | 38500 | 38150 | 435 |
| 584 | 20230807 | 094700 | 3657892700 | 38500 | 38600 | 38650 | 38500 | 438 |
| 585 | 20230807 | 094600 | 3641018550 | 38700 | 38700 | 38750 | 38550 | 458 |
| 586 | 20230807 | 094500 | 3623329600 | 38750 | 38550 | 38750 | 38550 | 597 |
| 587 | 20230807 | 094400 | 3600252450 | 38500 | 38300 | 38500 | 38300 | 1986 |
| 588 | 20230807 | 094300 | 3523957250 | 38300 | 38100 | 38400 | 38100 | 308 |
| 589 | 20230807 | 094200 | 3512148150 | 38100 | 38050 | 38350 | 38000 | 2415 |
| 590 | 20230807 | 094100 | 3420062500 | 38000 | 38050 | 38050 | 37800 | 1506 |
| 591 | 20230807 | 094000 | 3363032200 | 38050 | 37800 | 38050 | 37750 | 1283 |
| 592 | 20230807 | 093900 | 3314486100 | 37800 | 37800 | 38000 | 37750 | 1949 |
| 593 | 20230807 | 093800 | 3240776450 | 37850 | 37850 | 37900 | 37800 | 394 |
| 594 | 20230807 | 093700 | 3225861750 | 37800 | 37850 | 37900 | 37800 | 1179 |
| 595 | 20230807 | 093600 | 3181261850 | 37850 | 37900 | 38000 | 37800 | 230 |
| 596 | 20230807 | 093500 | 3172559700 | 38000 | 38000 | 38000 | 37800 | 90 |
| 597 | 20230807 | 093400 | 3169154000 | 37750 | 38100 | 38100 | 37750 | 5667 |
| 598 | 20230807 | 093300 | 2954720900 | 38000 | 38100 | 38100 | 38000 | 1142 |
| 599 | 20230807 | 093200 | 2911299800 | 38100 | 38050 | 38150 | 38000 | 696 |
| 600 | 20230807 | 093100 | 2884811850 | 38050 | 38150 | 38200 | 38000 | 3392 |
| 601 | 20230807 | 093000 | 2755492650 | 38200 | 38250 | 38450 | 38200 | 510 |
| 602 | 20230807 | 092900 | 2735967700 | 38250 | 38250 | 38450 | 38100 | 8733 |
| 603 | 20230807 | 092800 | 2402254650 | 38200 | 38250 | 38400 | 38150 | 3804 |
| 604 | 20230807 | 092700 | 2256731200 | 38250 | 38400 | 38400 | 38250 | 1424 |
| 605 | 20230807 | 092600 | 2202170250 | 38350 | 38350 | 38450 | 38350 | 72 |
| 606 | 20230807 | 092500 | 2199404850 | 38350 | 38400 | 38450 | 38350 | 481 |
| 607 | 20230807 | 092400 | 2180935600 | 38400 | 38350 | 38450 | 38350 | 224 |
| 608 | 20230807 | 092300 | 2172339850 | 38500 | 38550 | 38600 | 38300 | 2224 |
| 609 | 20230807 | 092200 | 2086728900 | 38550 | 38700 | 38950 | 38550 | 2043 |
| 610 | 20230807 | 092100 | 2007764850 | 38700 | 39200 | 39250 | 38700 | 1216 |
| 611 | 20230807 | 092000 | 1960420900 | 39200 | 39100 | 39250 | 38900 | 579 |
| 612 | 20230807 | 091900 | 1937824900 | 39150 | 39300 | 39300 | 39100 | 532 |
| 613 | 20230807 | 091800 | 1916971500 | 39350 | 39200 | 39350 | 39050 | 2075 |
| 614 | 20230807 | 091700 | 1835611650 | 39200 | 38800 | 39300 | 38800 | 2321 |
| 615 | 20230807 | 091600 | 1744774550 | 38700 | 38500 | 38750 | 38500 | 1079 |
| 616 | 20230807 | 091500 | 1703155250 | 38300 | 38350 | 38450 | 38200 | 818 |
| 617 | 20230807 | 091400 | 1671809750 | 38200 | 38200 | 38500 | 38200 | 1595 |
| 618 | 20230807 | 091300 | 1610693200 | 38200 | 38200 | 38350 | 38200 | 467 |
| 619 | 20230807 | 091200 | 1592852100 | 38200 | 38200 | 38350 | 38150 | 742 |
| 620 | 20230807 | 091100 | 1564507400 | 38050 | 38000 | 38050 | 37950 | 1069 |
| 621 | 20230807 | 091000 | 1523883200 | 37950 | 38100 | 38200 | 37950 | 927 |
| 622 | 20230807 | 090900 | 1488654400 | 38200 | 38400 | 38400 | 38100 | 2984 |
| 623 | 20230807 | 090800 | 1374756250 | 38350 | 38250 | 38350 | 38000 | 1524 |
| 624 | 20230807 | 090700 | 1316607850 | 38050 | 37600 | 38200 | 37600 | 5021 |
| 625 | 20230807 | 090600 | 1125617800 | 37850 | 38000 | 38000 | 37500 | 3165 |
| 626 | 20230807 | 090500 | 1006260650 | 38150 | 37850 | 38150 | 37800 | 5508 |
| 627 | 20230807 | 090400 | 797496300 | 37850 | 38400 | 38400 | 37850 | 4698 |
| 628 | 20230807 | 090300 | 617909450 | 38650 | 38200 | 38650 | 38100 | 1168 |
| 629 | 20230807 | 090200 | 573033550 | 38200 | 38450 | 38450 | 37900 | 6792 |
| 630 | 20230807 | 090100 | 314299750 | 38300 | 38550 | 39150 | 38300 | 5900 |
| 631 | 20230807 | 090000 | 87087700 | 38550 | 38700 | 38800 | 38450 | 1962 |