34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 3 | 20230807 | 191900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230807 | 191800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230807 | 191700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230807 | 191600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230807 | 191500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230807 | 191400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230807 | 191300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230807 | 191200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230807 | 191100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230807 | 191000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230807 | 190900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230807 | 190800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230807 | 190700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230807 | 190600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230807 | 190500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230807 | 190400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230807 | 190300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230807 | 190200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230807 | 190100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230807 | 190000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230807 | 185900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230807 | 185800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230807 | 185700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230807 | 185600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230807 | 185500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230807 | 185400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230807 | 185300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230807 | 185200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230807 | 185100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230807 | 185000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 33 | 20230807 | 184900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230807 | 184800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230807 | 184700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230807 | 184600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230807 | 184500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230807 | 184400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230807 | 184300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230807 | 184200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230807 | 184100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230807 | 184000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230807 | 183900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230807 | 183800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230807 | 183700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230807 | 183600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230807 | 183500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230807 | 183400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230807 | 183300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230807 | 183200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230807 | 183100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230807 | 183000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230807 | 182900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230807 | 182800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230807 | 182700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230807 | 182600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230807 | 182500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230807 | 182400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230807 | 182300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230807 | 182200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230807 | 182100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230807 | 182000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 63 | 20230807 | 181900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230807 | 181800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230807 | 181700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230807 | 181600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230807 | 181500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230807 | 181400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230807 | 181300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230807 | 181200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230807 | 181100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230807 | 181000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230807 | 180900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230807 | 180800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230807 | 180700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230807 | 180600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230807 | 180500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230807 | 180400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230807 | 180300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230807 | 180200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230807 | 180100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230807 | 180000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230807 | 175900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230807 | 175800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230807 | 175700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230807 | 175600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230807 | 175500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230807 | 175400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230807 | 175300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230807 | 175200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230807 | 175100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230807 | 175000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 93 | 20230807 | 174900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230807 | 174800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230807 | 174700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230807 | 174600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230807 | 174500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230807 | 174400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230807 | 174300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230807 | 174200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230807 | 174100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230807 | 174000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230807 | 173900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230807 | 173800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230807 | 173700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230807 | 173600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230807 | 173500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230807 | 173400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230807 | 173300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230807 | 173200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230807 | 173100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230807 | 173000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230807 | 172900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230807 | 172800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230807 | 172700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230807 | 172600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230807 | 172500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230807 | 172400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230807 | 172300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230807 | 172200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230807 | 172100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230807 | 172000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 123 | 20230807 | 171900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230807 | 171800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230807 | 171700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230807 | 171600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230807 | 171500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230807 | 171400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230807 | 171300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230807 | 171200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230807 | 171100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230807 | 171000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230807 | 170900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230807 | 170800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230807 | 170700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230807 | 170600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230807 | 170500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230807 | 170400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230807 | 170300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230807 | 170200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230807 | 170100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230807 | 170000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230807 | 165900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230807 | 165800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230807 | 165700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230807 | 165600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230807 | 165500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230807 | 165400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230807 | 165300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230807 | 165200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230807 | 165100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230807 | 165000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 153 | 20230807 | 164900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230807 | 164800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230807 | 164700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230807 | 164600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230807 | 164500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230807 | 164400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230807 | 164300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230807 | 164200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230807 | 164100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230807 | 164000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230807 | 163900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230807 | 163800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230807 | 163700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230807 | 163600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230807 | 163500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230807 | 163400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230807 | 163300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230807 | 163200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230807 | 163100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230807 | 163000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230807 | 162900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230807 | 162800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230807 | 162700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230807 | 162600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230807 | 162500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230807 | 162400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230807 | 162300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230807 | 162200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230807 | 162100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230807 | 162000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 183 | 20230807 | 161900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230807 | 161800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230807 | 161700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230807 | 161600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230807 | 161500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230807 | 161400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230807 | 161300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230807 | 161200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230807 | 161100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230807 | 161000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230807 | 160900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230807 | 160800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230807 | 160700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230807 | 160600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230807 | 160500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230807 | 160400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230807 | 160300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230807 | 160200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230807 | 160100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230807 | 160000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230807 | 155900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230807 | 155800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230807 | 155700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230807 | 155600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230807 | 155500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230807 | 155400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230807 | 155300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230807 | 155200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230807 | 155100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230807 | 155000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 213 | 20230807 | 154900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230807 | 154800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230807 | 154700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230807 | 154600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230807 | 154500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230807 | 154400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230807 | 154300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230807 | 154200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230807 | 154100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230807 | 154000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230807 | 153900 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230807 | 153800 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230807 | 153700 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230807 | 153600 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230807 | 153500 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230807 | 153400 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230807 | 153300 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230807 | 153200 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230807 | 153100 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230807 | 153000 | 21197021150 | 23150 | 23150 | 23150 | 23150 | 7426 |
| 233 | 20230807 | 152900 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20230807 | 152800 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20230807 | 152700 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20230807 | 152600 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20230807 | 152500 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20230807 | 152400 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20230807 | 152300 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20230807 | 152200 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20230807 | 152100 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20230807 | 152000 | 21025109250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 243 | 20230807 | 151900 | 21025109250 | 23200 | 23150 | 23200 | 23100 | 4937 |
| 244 | 20230807 | 151800 | 20910876650 | 23100 | 23100 | 23150 | 23100 | 873 |
| 245 | 20230807 | 151700 | 20890700700 | 23150 | 23100 | 23150 | 23050 | 3093 |
| 246 | 20230807 | 151600 | 20819302200 | 23050 | 23050 | 23050 | 23000 | 2420 |
| 247 | 20230807 | 151500 | 20763531300 | 23050 | 23050 | 23100 | 23050 | 2099 |
| 248 | 20230807 | 151400 | 20715149300 | 23050 | 23100 | 23100 | 23050 | 1464 |
| 249 | 20230807 | 151300 | 20681394400 | 23100 | 23100 | 23100 | 23050 | 1037 |
| 250 | 20230807 | 151200 | 20657439850 | 23100 | 23000 | 23100 | 23000 | 4759 |
| 251 | 20230807 | 151100 | 20547805950 | 23000 | 23000 | 23050 | 22950 | 3689 |
| 252 | 20230807 | 151000 | 20462960850 | 23000 | 23050 | 23050 | 23000 | 855 |
| 253 | 20230807 | 150900 | 20443293200 | 23050 | 23050 | 23050 | 23050 | 4854 |
| 254 | 20230807 | 150800 | 20331408500 | 23050 | 23000 | 23050 | 23000 | 294 |
| 255 | 20230807 | 150700 | 20324645000 | 23000 | 23050 | 23050 | 23000 | 4019 |
| 256 | 20230807 | 150600 | 20232193550 | 23000 | 23000 | 23050 | 23000 | 385 |
| 257 | 20230807 | 150500 | 20223327650 | 23050 | 23100 | 23100 | 23050 | 1540 |
| 258 | 20230807 | 150400 | 20187823250 | 23050 | 23100 | 23100 | 23050 | 226 |
| 259 | 20230807 | 150300 | 20182608500 | 23050 | 23100 | 23100 | 23050 | 168 |
| 260 | 20230807 | 150200 | 20178733800 | 23050 | 23050 | 23050 | 23000 | 5948 |
| 261 | 20230807 | 150100 | 20041839950 | 23050 | 23050 | 23050 | 23000 | 943 |
| 262 | 20230807 | 150000 | 20020129250 | 23050 | 23050 | 23050 | 23000 | 1321 |
| 263 | 20230807 | 145900 | 19989710550 | 23000 | 23050 | 23100 | 23000 | 2585 |
| 264 | 20230807 | 145800 | 19930141200 | 23050 | 23100 | 23100 | 23050 | 7796 |
| 265 | 20230807 | 145700 | 19750332600 | 23050 | 23100 | 23100 | 23050 | 858 |
| 266 | 20230807 | 145600 | 19730549950 | 23100 | 23100 | 23100 | 23050 | 1534 |
| 267 | 20230807 | 145500 | 19695120900 | 23100 | 23100 | 23150 | 23050 | 3120 |
| 268 | 20230807 | 145400 | 19623027150 | 23150 | 23150 | 23200 | 23100 | 1160 |
| 269 | 20230807 | 145300 | 19596182750 | 23100 | 23100 | 23100 | 23100 | 306 |
| 270 | 20230807 | 145200 | 19589114150 | 23100 | 23150 | 23150 | 23100 | 2329 |
| 271 | 20230807 | 145100 | 19535243400 | 23150 | 23100 | 23150 | 23100 | 1603 |
| 272 | 20230807 | 145000 | 19498210050 | 23100 | 23100 | 23100 | 23050 | 807 |
| 273 | 20230807 | 144900 | 19479571350 | 23100 | 23100 | 23100 | 23050 | 545 |
| 274 | 20230807 | 144800 | 19466986600 | 23100 | 23100 | 23100 | 23100 | 512 |
| 275 | 20230807 | 144700 | 19455159400 | 23100 | 23050 | 23100 | 23050 | 626 |
| 276 | 20230807 | 144600 | 19440699200 | 23100 | 23100 | 23100 | 23100 | 405 |
| 277 | 20230807 | 144500 | 19431343700 | 23100 | 23050 | 23100 | 23050 | 524 |
| 278 | 20230807 | 144400 | 19419242650 | 23100 | 23050 | 23100 | 23050 | 193 |
| 279 | 20230807 | 144300 | 19414784950 | 23050 | 23050 | 23050 | 23050 | 149 |
| 280 | 20230807 | 144200 | 19411350500 | 23050 | 23050 | 23050 | 23050 | 919 |
| 281 | 20230807 | 144100 | 19390167550 | 23050 | 23050 | 23050 | 23050 | 160 |
| 282 | 20230807 | 144000 | 19386479550 | 23050 | 23050 | 23050 | 23050 | 627 |
| 283 | 20230807 | 143900 | 19372027200 | 23050 | 23050 | 23050 | 23000 | 1147 |
| 284 | 20230807 | 143800 | 19345598850 | 23050 | 23050 | 23100 | 23050 | 2014 |
| 285 | 20230807 | 143700 | 19299175950 | 23100 | 23100 | 23100 | 23100 | 173 |
| 286 | 20230807 | 143600 | 19295179650 | 23100 | 23050 | 23150 | 23050 | 1290 |
| 287 | 20230807 | 143500 | 19265396100 | 23050 | 23050 | 23050 | 23000 | 3422 |
| 288 | 20230807 | 143400 | 19186567050 | 23050 | 23050 | 23100 | 23050 | 1742 |
| 289 | 20230807 | 143300 | 19146402600 | 23100 | 23050 | 23100 | 23050 | 340 |
| 290 | 20230807 | 143200 | 19138562850 | 23050 | 23100 | 23100 | 23050 | 209 |
| 291 | 20230807 | 143100 | 19133744550 | 23100 | 23100 | 23100 | 23050 | 292 |
| 292 | 20230807 | 143000 | 19127004000 | 23100 | 23100 | 23100 | 23050 | 1747 |
| 293 | 20230807 | 142900 | 19086658450 | 23100 | 23150 | 23150 | 23100 | 229 |
| 294 | 20230807 | 142800 | 19081362100 | 23150 | 23100 | 23150 | 23100 | 461 |
| 295 | 20230807 | 142700 | 19070701150 | 23150 | 23150 | 23150 | 23150 | 4 |
| 296 | 20230807 | 142600 | 19070608550 | 23150 | 23150 | 23150 | 23100 | 3050 |
| 297 | 20230807 | 142500 | 19000072950 | 23150 | 23150 | 23150 | 23100 | 135 |
| 298 | 20230807 | 142400 | 18996947750 | 23100 | 23150 | 23200 | 23100 | 3686 |
| 299 | 20230807 | 142300 | 18911534200 | 23150 | 23150 | 23150 | 23150 | 102 |
| 300 | 20230807 | 142200 | 18909172900 | 23150 | 23100 | 23150 | 23100 | 1220 |
| 301 | 20230807 | 142100 | 18880980900 | 23150 | 23150 | 23150 | 23150 | 951 |
| 302 | 20230807 | 142000 | 18858965250 | 23150 | 23150 | 23200 | 23150 | 269 |
| 303 | 20230807 | 141900 | 18852737850 | 23150 | 23150 | 23200 | 23150 | 568 |
| 304 | 20230807 | 141800 | 18839588600 | 23200 | 23200 | 23200 | 23150 | 770 |
| 305 | 20230807 | 141700 | 18821747400 | 23200 | 23200 | 23200 | 23200 | 1 |
| 306 | 20230807 | 141600 | 18821724200 | 23200 | 23200 | 23200 | 23200 | 697 |
| 307 | 20230807 | 141500 | 18805553800 | 23150 | 23200 | 23200 | 23150 | 189 |
| 308 | 20230807 | 141400 | 18801177800 | 23200 | 23200 | 23200 | 23200 | 69 |
| 309 | 20230807 | 141300 | 18799577000 | 23200 | 23150 | 23200 | 23150 | 517 |
| 310 | 20230807 | 141200 | 18787603450 | 23100 | 23100 | 23100 | 23100 | 1016 |
| 311 | 20230807 | 141100 | 18764133850 | 23150 | 23100 | 23150 | 23100 | 2109 |
| 312 | 20230807 | 141000 | 18715395600 | 23150 | 23200 | 23200 | 23100 | 2742 |
| 313 | 20230807 | 140900 | 18651904000 | 23200 | 23250 | 23250 | 23200 | 238 |
| 314 | 20230807 | 140800 | 18646372350 | 23250 | 23250 | 23250 | 23200 | 706 |
| 315 | 20230807 | 140700 | 18629968450 | 23200 | 23250 | 23300 | 23200 | 2287 |
| 316 | 20230807 | 140600 | 18576842900 | 23250 | 23300 | 23300 | 23250 | 756 |
| 317 | 20230807 | 140500 | 18559263550 | 23350 | 23300 | 23350 | 23300 | 1368 |
| 318 | 20230807 | 140400 | 18527369800 | 23350 | 23300 | 23350 | 23300 | 29 |
| 319 | 20230807 | 140300 | 18526693250 | 23350 | 23300 | 23350 | 23300 | 92 |
| 320 | 20230807 | 140200 | 18524548650 | 23300 | 23350 | 23350 | 23300 | 365 |
| 321 | 20230807 | 140100 | 18516041400 | 23350 | 23300 | 23350 | 23300 | 365 |
| 322 | 20230807 | 140000 | 18507536850 | 23300 | 23300 | 23300 | 23300 | 941 |
| 323 | 20230807 | 135900 | 18485611550 | 23300 | 23300 | 23300 | 23300 | 586 |
| 324 | 20230807 | 135800 | 18471957750 | 23300 | 23300 | 23300 | 23300 | 146 |
| 325 | 20230807 | 135700 | 18468555950 | 23300 | 23250 | 23300 | 23250 | 928 |
| 326 | 20230807 | 135600 | 18446933600 | 23250 | 23300 | 23300 | 23150 | 2949 |
| 327 | 20230807 | 135500 | 18378422350 | 23300 | 23350 | 23350 | 23300 | 451 |
| 328 | 20230807 | 135400 | 18367913000 | 23350 | 23350 | 23400 | 23300 | 1273 |
| 329 | 20230807 | 135300 | 18338197550 | 23350 | 23400 | 23400 | 23350 | 638 |
| 330 | 20230807 | 135200 | 18323298150 | 23400 | 23400 | 23400 | 23400 | 291 |
| 331 | 20230807 | 135100 | 18316488750 | 23400 | 23400 | 23450 | 23400 | 1078 |
| 332 | 20230807 | 135000 | 18291239500 | 23400 | 23450 | 23450 | 23400 | 870 |
| 333 | 20230807 | 134900 | 18270877550 | 23450 | 23500 | 23500 | 23450 | 1968 |
| 334 | 20230807 | 134800 | 18224718350 | 23500 | 23450 | 23500 | 23400 | 466 |
| 335 | 20230807 | 134700 | 18213791950 | 23450 | 23450 | 23500 | 23450 | 1372 |
| 336 | 20230807 | 134600 | 18181615150 | 23450 | 23550 | 23600 | 23450 | 2904 |
| 337 | 20230807 | 134500 | 18113328700 | 23600 | 23650 | 23650 | 23600 | 705 |
| 338 | 20230807 | 134400 | 18096690500 | 23650 | 23700 | 23700 | 23600 | 783 |
| 339 | 20230807 | 134300 | 18078158150 | 23700 | 23600 | 23700 | 23600 | 2059 |
| 340 | 20230807 | 134200 | 18029438350 | 23600 | 23600 | 23600 | 23550 | 97 |
| 341 | 20230807 | 134100 | 18027151500 | 23550 | 23700 | 23750 | 23550 | 5948 |
| 342 | 20230807 | 134000 | 17886385550 | 23750 | 23750 | 23800 | 23750 | 7882 |
| 343 | 20230807 | 133900 | 17698991500 | 23800 | 23600 | 23800 | 23600 | 9601 |
| 344 | 20230807 | 133800 | 17471401250 | 23600 | 23600 | 23600 | 23550 | 4017 |
| 345 | 20230807 | 133700 | 17376663500 | 23550 | 23400 | 23600 | 23400 | 8600 |
| 346 | 20230807 | 133600 | 17174673800 | 23400 | 23400 | 23400 | 23350 | 303 |
| 347 | 20230807 | 133500 | 17167597250 | 23350 | 23350 | 23400 | 23350 | 3429 |
| 348 | 20230807 | 133400 | 17087527800 | 23400 | 23400 | 23400 | 23350 | 1161 |
| 349 | 20230807 | 133300 | 17060361900 | 23400 | 23400 | 23400 | 23350 | 283 |
| 350 | 20230807 | 133200 | 17053740650 | 23400 | 23350 | 23400 | 23300 | 1848 |
| 351 | 20230807 | 133100 | 17010559550 | 23300 | 23200 | 23350 | 23200 | 8045 |
| 352 | 20230807 | 133000 | 16823199700 | 23200 | 23250 | 23250 | 23200 | 759 |
| 353 | 20230807 | 132900 | 16805590550 | 23250 | 23200 | 23250 | 23200 | 652 |
| 354 | 20230807 | 132800 | 16790459200 | 23200 | 23200 | 23250 | 23200 | 127 |
| 355 | 20230807 | 132700 | 16787511450 | 23200 | 23200 | 23200 | 23200 | 985 |
| 356 | 20230807 | 132600 | 16764659450 | 23200 | 23200 | 23200 | 23200 | 1019 |
| 357 | 20230807 | 132500 | 16741018650 | 23200 | 23150 | 23200 | 23150 | 3089 |
| 358 | 20230807 | 132400 | 16669399550 | 23100 | 23050 | 23200 | 23050 | 3687 |
| 359 | 20230807 | 132300 | 16584141900 | 23050 | 23050 | 23100 | 23000 | 2540 |
| 360 | 20230807 | 132200 | 16525595150 | 23050 | 23000 | 23050 | 23000 | 511 |
| 361 | 20230807 | 132100 | 16513841250 | 23000 | 23000 | 23000 | 23000 | 1221 |
| 362 | 20230807 | 132000 | 16485758250 | 23000 | 23050 | 23050 | 22950 | 913 |
| 363 | 20230807 | 131900 | 16464758200 | 23000 | 23000 | 23050 | 23000 | 2162 |
| 364 | 20230807 | 131800 | 16415031400 | 23000 | 23000 | 23000 | 22900 | 1450 |
| 365 | 20230807 | 131700 | 16381703950 | 22950 | 22900 | 23000 | 22900 | 2660 |
| 366 | 20230807 | 131600 | 16320656600 | 22950 | 22950 | 22950 | 22900 | 1009 |
| 367 | 20230807 | 131500 | 16297502050 | 22950 | 22950 | 22950 | 22950 | 805 |
| 368 | 20230807 | 131400 | 16279027300 | 23000 | 22950 | 23000 | 22950 | 1032 |
| 369 | 20230807 | 131300 | 16255335950 | 23000 | 22950 | 23000 | 22950 | 760 |
| 370 | 20230807 | 131200 | 16237893450 | 22950 | 23000 | 23000 | 22950 | 4861 |
| 371 | 20230807 | 131100 | 16126330550 | 23000 | 23050 | 23050 | 22950 | 7362 |
| 372 | 20230807 | 131000 | 15956995700 | 23050 | 23000 | 23050 | 23000 | 367 |
| 373 | 20230807 | 130900 | 15948544950 | 23000 | 23050 | 23050 | 23000 | 526 |
| 374 | 20230807 | 130800 | 15936444400 | 23050 | 23000 | 23050 | 23000 | 1699 |
| 375 | 20230807 | 130700 | 15897340050 | 23000 | 23000 | 23050 | 23000 | 567 |
| 376 | 20230807 | 130600 | 15884282200 | 23050 | 23050 | 23050 | 23050 | 462 |
| 377 | 20230807 | 130500 | 15873633100 | 23050 | 23050 | 23050 | 23050 | 35 |
| 378 | 20230807 | 130400 | 15872826350 | 23050 | 23050 | 23050 | 23000 | 299 |
| 379 | 20230807 | 130300 | 15865937100 | 23050 | 23000 | 23050 | 23000 | 781 |
| 380 | 20230807 | 130200 | 15847970150 | 23000 | 23000 | 23050 | 23000 | 529 |
| 381 | 20230807 | 130100 | 15835796600 | 23050 | 23000 | 23050 | 23000 | 1557 |
| 382 | 20230807 | 130000 | 15799944900 | 23050 | 23000 | 23050 | 23000 | 726 |
| 383 | 20230807 | 125900 | 15783239850 | 23000 | 23050 | 23050 | 23000 | 319 |
| 384 | 20230807 | 125800 | 15775897400 | 23050 | 23050 | 23050 | 23000 | 966 |
| 385 | 20230807 | 125700 | 15753642550 | 23000 | 23050 | 23050 | 23000 | 215 |
| 386 | 20230807 | 125600 | 15748691350 | 23050 | 23150 | 23150 | 23050 | 1592 |
| 387 | 20230807 | 125500 | 15711980750 | 23100 | 23050 | 23100 | 23050 | 851 |
| 388 | 20230807 | 125400 | 15692324400 | 23100 | 23100 | 23100 | 23100 | 329 |
| 389 | 20230807 | 125300 | 15684724500 | 23100 | 23100 | 23100 | 23050 | 3024 |
| 390 | 20230807 | 125200 | 15614872600 | 23100 | 23100 | 23100 | 23050 | 811 |
| 391 | 20230807 | 125100 | 15596174000 | 23100 | 23050 | 23100 | 23050 | 1300 |
| 392 | 20230807 | 125000 | 15566206550 | 23050 | 23050 | 23050 | 23000 | 304 |
| 393 | 20230807 | 124900 | 15559213850 | 23050 | 23000 | 23050 | 23000 | 821 |
| 394 | 20230807 | 124800 | 15540324550 | 23050 | 23000 | 23050 | 23000 | 1317 |
| 395 | 20230807 | 124700 | 15510026350 | 23000 | 22950 | 23000 | 22900 | 1996 |
| 396 | 20230807 | 124600 | 15464177000 | 22950 | 22950 | 22950 | 22950 | 1447 |
| 397 | 20230807 | 124500 | 15430968350 | 22950 | 22950 | 22950 | 22900 | 1981 |
| 398 | 20230807 | 124400 | 15385525900 | 22950 | 22900 | 22950 | 22900 | 1446 |
| 399 | 20230807 | 124300 | 15352353950 | 22950 | 22900 | 22950 | 22850 | 6162 |
| 400 | 20230807 | 124200 | 15211242650 | 22900 | 22850 | 22900 | 22850 | 563 |
| 401 | 20230807 | 124100 | 15198360900 | 22850 | 22850 | 22900 | 22850 | 1089 |
| 402 | 20230807 | 124000 | 15173475350 | 22850 | 22900 | 22900 | 22850 | 2420 |
| 403 | 20230807 | 123900 | 15118133400 | 22900 | 22900 | 22900 | 22850 | 5489 |
| 404 | 20230807 | 123800 | 14992645450 | 22900 | 22900 | 22950 | 22900 | 17440 |
| 405 | 20230807 | 123700 | 14593220200 | 22950 | 23000 | 23000 | 22950 | 14715 |
| 406 | 20230807 | 123600 | 14255503300 | 23000 | 23000 | 23000 | 22950 | 634 |
| 407 | 20230807 | 123500 | 14240931300 | 22950 | 23000 | 23000 | 22950 | 1275 |
| 408 | 20230807 | 123400 | 14211628050 | 23000 | 23000 | 23000 | 23000 | 673 |
| 409 | 20230807 | 123300 | 14196149050 | 23000 | 23000 | 23000 | 22950 | 488 |
| 410 | 20230807 | 123200 | 14184949150 | 23000 | 23000 | 23000 | 23000 | 1718 |
| 411 | 20230807 | 123100 | 14145435150 | 23000 | 23050 | 23050 | 23000 | 167 |
| 412 | 20230807 | 123000 | 14141586300 | 23050 | 23000 | 23050 | 23000 | 182 |
| 413 | 20230807 | 122900 | 14137399450 | 23000 | 23000 | 23000 | 23000 | 401 |
| 414 | 20230807 | 122800 | 14128176450 | 23000 | 23000 | 23000 | 22950 | 2503 |
| 415 | 20230807 | 122700 | 14070612600 | 23000 | 23000 | 23000 | 23000 | 432 |
| 416 | 20230807 | 122600 | 14060676600 | 23000 | 23000 | 23000 | 23000 | 60 |
| 417 | 20230807 | 122500 | 14059296600 | 23000 | 23000 | 23050 | 23000 | 924 |
| 418 | 20230807 | 122400 | 14038044350 | 23000 | 23050 | 23050 | 22950 | 1690 |
| 419 | 20230807 | 122300 | 13999172700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 420 | 20230807 | 122200 | 13999172700 | 23000 | 23050 | 23050 | 23000 | 51 |
| 421 | 20230807 | 122100 | 13997999650 | 23050 | 23000 | 23050 | 23000 | 585 |
| 422 | 20230807 | 122000 | 13984544600 | 23000 | 23000 | 23000 | 22950 | 64 |
| 423 | 20230807 | 121900 | 13983072650 | 23000 | 23000 | 23000 | 23000 | 401 |
| 424 | 20230807 | 121800 | 13973849650 | 23000 | 22950 | 23000 | 22950 | 1413 |
| 425 | 20230807 | 121700 | 13941405250 | 23000 | 23000 | 23000 | 22950 | 285 |
| 426 | 20230807 | 121600 | 13934852900 | 23000 | 23000 | 23000 | 23000 | 263 |
| 427 | 20230807 | 121500 | 13928803900 | 22950 | 23000 | 23000 | 22950 | 355 |
| 428 | 20230807 | 121400 | 13920650150 | 23000 | 23000 | 23000 | 22950 | 502 |
| 429 | 20230807 | 121300 | 13909113550 | 23000 | 23000 | 23000 | 22950 | 241 |
| 430 | 20230807 | 121200 | 13903570600 | 23000 | 23000 | 23000 | 23000 | 104 |
| 431 | 20230807 | 121100 | 13901178600 | 23000 | 23000 | 23000 | 22950 | 482 |
| 432 | 20230807 | 121000 | 13890115650 | 23000 | 23000 | 23000 | 23000 | 441 |
| 433 | 20230807 | 120900 | 13879972650 | 23000 | 23000 | 23000 | 23000 | 30 |
| 434 | 20230807 | 120800 | 13879282650 | 23000 | 23000 | 23000 | 22950 | 864 |
| 435 | 20230807 | 120700 | 13859415150 | 23000 | 23000 | 23000 | 22950 | 2183 |
| 436 | 20230807 | 120600 | 13809312450 | 22950 | 23000 | 23000 | 22950 | 309 |
| 437 | 20230807 | 120500 | 13802216100 | 23000 | 23000 | 23000 | 23000 | 100 |
| 438 | 20230807 | 120400 | 13799916100 | 22950 | 22950 | 23000 | 22950 | 35 |
| 439 | 20230807 | 120300 | 13799112750 | 22950 | 23000 | 23000 | 22950 | 356 |
| 440 | 20230807 | 120200 | 13790926750 | 22950 | 23000 | 23000 | 22950 | 240 |
| 441 | 20230807 | 120100 | 13785418300 | 23000 | 23000 | 23000 | 23000 | 11 |
| 442 | 20230807 | 120000 | 13785165300 | 22950 | 22950 | 22950 | 22950 | 4 |
| 443 | 20230807 | 115900 | 13785073500 | 22950 | 23000 | 23000 | 22950 | 463 |
| 444 | 20230807 | 115800 | 13774425500 | 23000 | 22950 | 23000 | 22950 | 148 |
| 445 | 20230807 | 115700 | 13771028000 | 23000 | 22950 | 23000 | 22950 | 342 |
| 446 | 20230807 | 115600 | 13763174750 | 22950 | 22950 | 22950 | 22950 | 311 |
| 447 | 20230807 | 115500 | 13756037300 | 22950 | 22950 | 22950 | 22900 | 849 |
| 448 | 20230807 | 115400 | 13736553600 | 23000 | 22950 | 23000 | 22950 | 4175 |
| 449 | 20230807 | 115300 | 13640737200 | 22950 | 23000 | 23000 | 22950 | 686 |
| 450 | 20230807 | 115200 | 13624984700 | 23000 | 23000 | 23000 | 23000 | 367 |
| 451 | 20230807 | 115100 | 13616543700 | 23000 | 22950 | 23000 | 22950 | 13 |
| 452 | 20230807 | 115000 | 13616244800 | 22950 | 23000 | 23000 | 22950 | 1683 |
| 453 | 20230807 | 114900 | 13577549800 | 23000 | 22950 | 23000 | 22950 | 525 |
| 454 | 20230807 | 114800 | 13565479600 | 22950 | 23000 | 23000 | 22950 | 470 |
| 455 | 20230807 | 114700 | 13554689300 | 22950 | 23000 | 23000 | 22950 | 546 |
| 456 | 20230807 | 114600 | 13542135700 | 22950 | 23000 | 23000 | 22950 | 23 |
| 457 | 20230807 | 114500 | 13541607800 | 23000 | 23000 | 23000 | 22950 | 94 |
| 458 | 20230807 | 114400 | 13539446850 | 22950 | 22950 | 23000 | 22950 | 618 |
| 459 | 20230807 | 114300 | 13525262650 | 23000 | 23000 | 23000 | 22950 | 1601 |
| 460 | 20230807 | 114200 | 13488454150 | 23000 | 22950 | 23000 | 22950 | 224 |
| 461 | 20230807 | 114100 | 13483307200 | 23000 | 23000 | 23000 | 22950 | 287 |
| 462 | 20230807 | 114000 | 13476719800 | 22950 | 22950 | 23000 | 22950 | 252 |
| 463 | 20230807 | 113900 | 13470935650 | 22950 | 22950 | 22950 | 22950 | 308 |
| 464 | 20230807 | 113800 | 13463867050 | 22950 | 22950 | 22950 | 22950 | 1909 |
| 465 | 20230807 | 113700 | 13420055500 | 22950 | 22950 | 22950 | 22950 | 288 |
| 466 | 20230807 | 113600 | 13413445900 | 22950 | 22950 | 23000 | 22950 | 1557 |
| 467 | 20230807 | 113500 | 13377702100 | 23000 | 23000 | 23000 | 22950 | 4699 |
| 468 | 20230807 | 113400 | 13269825450 | 23000 | 23000 | 23000 | 22950 | 317 |
| 469 | 20230807 | 113300 | 13262543300 | 22950 | 22950 | 23000 | 22950 | 489 |
| 470 | 20230807 | 113200 | 13251309000 | 23000 | 23000 | 23000 | 22950 | 2261 |
| 471 | 20230807 | 113100 | 13199360450 | 23000 | 23000 | 23000 | 23000 | 803 |
| 472 | 20230807 | 113000 | 13180891450 | 23000 | 23050 | 23050 | 23000 | 24 |
| 473 | 20230807 | 112900 | 13180339200 | 23050 | 23000 | 23050 | 23000 | 1568 |
| 474 | 20230807 | 112800 | 13144262350 | 23000 | 23000 | 23050 | 23000 | 473 |
| 475 | 20230807 | 112700 | 13133376750 | 23050 | 23000 | 23050 | 23000 | 1136 |
| 476 | 20230807 | 112600 | 13107247650 | 23000 | 23050 | 23050 | 23000 | 4530 |
| 477 | 20230807 | 112500 | 13003035450 | 23050 | 23050 | 23050 | 23000 | 286 |
| 478 | 20230807 | 112400 | 12996455400 | 23050 | 23050 | 23050 | 23000 | 58 |
| 479 | 20230807 | 112300 | 12995119050 | 23000 | 23050 | 23050 | 23000 | 722 |
| 480 | 20230807 | 112200 | 12978506250 | 23000 | 23050 | 23050 | 23000 | 569 |
| 481 | 20230807 | 112100 | 12965390950 | 23050 | 23000 | 23050 | 23000 | 547 |
| 482 | 20230807 | 112000 | 12952802150 | 23000 | 23000 | 23050 | 23000 | 249 |
| 483 | 20230807 | 111900 | 12947065700 | 23000 | 23050 | 23050 | 23000 | 849 |
| 484 | 20230807 | 111800 | 12927531450 | 23050 | 23050 | 23050 | 23000 | 575 |
| 485 | 20230807 | 111700 | 12914299600 | 23000 | 23000 | 23050 | 23000 | 385 |
| 486 | 20230807 | 111600 | 12905444500 | 23000 | 23000 | 23050 | 23000 | 388 |
| 487 | 20230807 | 111500 | 12896514650 | 23050 | 23050 | 23050 | 23000 | 342 |
| 488 | 20230807 | 111400 | 12888635200 | 23050 | 23050 | 23050 | 23000 | 1512 |
| 489 | 20230807 | 111300 | 12853814950 | 23050 | 23100 | 23100 | 23000 | 1064 |
| 490 | 20230807 | 111200 | 12829293900 | 23100 | 23050 | 23100 | 23050 | 232 |
| 491 | 20230807 | 111100 | 12823945900 | 23050 | 23100 | 23100 | 23050 | 849 |
| 492 | 20230807 | 111000 | 12804343850 | 23100 | 23100 | 23100 | 23050 | 179 |
| 493 | 20230807 | 110900 | 12800212800 | 23050 | 23100 | 23100 | 23050 | 364 |
| 494 | 20230807 | 110800 | 12791812350 | 23100 | 23100 | 23100 | 23100 | 12 |
| 495 | 20230807 | 110700 | 12791535150 | 23050 | 23100 | 23100 | 23000 | 1477 |
| 496 | 20230807 | 110600 | 12757560450 | 23100 | 23100 | 23100 | 23050 | 980 |
| 497 | 20230807 | 110500 | 12734923650 | 23100 | 23100 | 23150 | 23000 | 3248 |
| 498 | 20230807 | 110400 | 12660116000 | 23100 | 23150 | 23200 | 23100 | 1727 |
| 499 | 20230807 | 110300 | 12620123550 | 23200 | 23100 | 23200 | 23100 | 441 |
| 500 | 20230807 | 110200 | 12609922650 | 23100 | 23150 | 23150 | 23100 | 1185 |
| 501 | 20230807 | 110100 | 12582508800 | 23150 | 23200 | 23200 | 23150 | 119 |
| 502 | 20230807 | 110000 | 12579753000 | 23200 | 23100 | 23250 | 23100 | 2297 |
| 503 | 20230807 | 105900 | 12526508100 | 23100 | 23100 | 23150 | 23000 | 1870 |
| 504 | 20230807 | 105800 | 12483296650 | 23000 | 23050 | 23100 | 23000 | 1214 |
| 505 | 20230807 | 105700 | 12455310300 | 23100 | 23000 | 23100 | 23000 | 1375 |
| 506 | 20230807 | 105600 | 12423606100 | 23000 | 23050 | 23050 | 23000 | 89 |
| 507 | 20230807 | 105500 | 12421559000 | 23050 | 22950 | 23050 | 22950 | 1114 |
| 508 | 20230807 | 105400 | 12395966550 | 22950 | 23000 | 23050 | 22950 | 2414 |
| 509 | 20230807 | 105300 | 12340477450 | 23050 | 23050 | 23050 | 23050 | 704 |
| 510 | 20230807 | 105200 | 12324250250 | 23050 | 23050 | 23050 | 23050 | 157 |
| 511 | 20230807 | 105100 | 12320631400 | 23100 | 23050 | 23100 | 23050 | 526 |
| 512 | 20230807 | 105000 | 12308502050 | 23050 | 23100 | 23100 | 23050 | 368 |
| 513 | 20230807 | 104900 | 12300012300 | 23100 | 23050 | 23100 | 23050 | 2651 |
| 514 | 20230807 | 104800 | 12238831800 | 23050 | 23000 | 23050 | 22950 | 1665 |
| 515 | 20230807 | 104700 | 12200553550 | 22950 | 22950 | 23000 | 22950 | 120 |
| 516 | 20230807 | 104600 | 12197798550 | 23000 | 22950 | 23000 | 22950 | 1054 |
| 517 | 20230807 | 104500 | 12173608550 | 22950 | 22950 | 23000 | 22950 | 3597 |
| 518 | 20230807 | 104400 | 12091056900 | 23000 | 22950 | 23000 | 22950 | 715 |
| 519 | 20230807 | 104300 | 12074640250 | 22950 | 23000 | 23000 | 22950 | 626 |
| 520 | 20230807 | 104200 | 12060248100 | 23000 | 23000 | 23050 | 22950 | 2601 |
| 521 | 20230807 | 104100 | 12000451700 | 23000 | 23050 | 23050 | 23000 | 521 |
| 522 | 20230807 | 104000 | 11988462500 | 23000 | 23000 | 23050 | 23000 | 3427 |
| 523 | 20230807 | 103900 | 11909628250 | 23000 | 23050 | 23100 | 22950 | 1286 |
| 524 | 20230807 | 103800 | 11880047950 | 23050 | 23000 | 23050 | 22950 | 573 |
| 525 | 20230807 | 103700 | 11866885900 | 23000 | 22950 | 23000 | 22950 | 2428 |
| 526 | 20230807 | 103600 | 11811160700 | 22950 | 22900 | 22950 | 22900 | 1277 |
| 527 | 20230807 | 103500 | 11781911200 | 22950 | 23000 | 23000 | 22900 | 4878 |
| 528 | 20230807 | 103400 | 11670045900 | 23000 | 23000 | 23050 | 23000 | 7151 |
| 529 | 20230807 | 103300 | 11505572550 | 23000 | 23000 | 23050 | 23000 | 1510 |
| 530 | 20230807 | 103200 | 11470815800 | 23050 | 23050 | 23050 | 23050 | 1745 |
| 531 | 20230807 | 103100 | 11430593550 | 23050 | 23100 | 23100 | 23050 | 2607 |
| 532 | 20230807 | 103000 | 11370386250 | 23150 | 23150 | 23200 | 23150 | 2556 |
| 533 | 20230807 | 102900 | 11311205250 | 23200 | 23200 | 23200 | 23150 | 156 |
| 534 | 20230807 | 102800 | 11307592500 | 23200 | 23150 | 23200 | 23150 | 1123 |
| 535 | 20230807 | 102700 | 11281545050 | 23200 | 23200 | 23200 | 23150 | 744 |
| 536 | 20230807 | 102600 | 11264302300 | 23200 | 23200 | 23200 | 23150 | 72 |
| 537 | 20230807 | 102500 | 11262633150 | 23200 | 23200 | 23200 | 23200 | 1388 |
| 538 | 20230807 | 102400 | 11230431550 | 23200 | 23250 | 23250 | 23200 | 418 |
| 539 | 20230807 | 102300 | 11220733000 | 23250 | 23200 | 23250 | 23150 | 1087 |
| 540 | 20230807 | 102200 | 11195462700 | 23200 | 23200 | 23250 | 23200 | 571 |
| 541 | 20230807 | 102100 | 11182215350 | 23200 | 23200 | 23250 | 23200 | 797 |
| 542 | 20230807 | 102000 | 11163719950 | 23200 | 23150 | 23200 | 23150 | 290 |
| 543 | 20230807 | 101900 | 11156998200 | 23150 | 23200 | 23200 | 23150 | 192 |
| 544 | 20230807 | 101800 | 11152550350 | 23150 | 23150 | 23200 | 23150 | 1953 |
| 545 | 20230807 | 101700 | 11107288350 | 23150 | 23200 | 23200 | 23150 | 998 |
| 546 | 20230807 | 101600 | 11084161450 | 23200 | 23150 | 23200 | 23150 | 434 |
| 547 | 20230807 | 101500 | 11074109750 | 23200 | 23100 | 23200 | 23100 | 132 |
| 548 | 20230807 | 101400 | 11071049250 | 23100 | 23100 | 23150 | 23050 | 5695 |
| 549 | 20230807 | 101300 | 10939340550 | 23100 | 23050 | 23100 | 23050 | 651 |
| 550 | 20230807 | 101200 | 10924333750 | 23050 | 23050 | 23100 | 23000 | 713 |
| 551 | 20230807 | 101100 | 10907898550 | 23050 | 23000 | 23100 | 23000 | 907 |
| 552 | 20230807 | 101000 | 10887000250 | 23000 | 22950 | 23000 | 22950 | 1513 |
| 553 | 20230807 | 100900 | 10852210050 | 22950 | 23000 | 23000 | 22950 | 647 |
| 554 | 20230807 | 100800 | 10837359300 | 23000 | 23000 | 23050 | 22950 | 1648 |
| 555 | 20230807 | 100700 | 10799501500 | 23000 | 23000 | 23000 | 22950 | 679 |
| 556 | 20230807 | 100600 | 10783887150 | 23000 | 22950 | 23000 | 22900 | 679 |
| 557 | 20230807 | 100500 | 10768313300 | 22950 | 22950 | 22950 | 22900 | 2397 |
| 558 | 20230807 | 100400 | 10713371400 | 22950 | 23000 | 23050 | 22950 | 4018 |
| 559 | 20230807 | 100300 | 10620995250 | 23050 | 23050 | 23050 | 23000 | 661 |
| 560 | 20230807 | 100200 | 10605763900 | 23050 | 23100 | 23150 | 23050 | 1304 |
| 561 | 20230807 | 100100 | 10575626550 | 23100 | 23150 | 23150 | 23100 | 616 |
| 562 | 20230807 | 100000 | 10561382950 | 23150 | 23150 | 23200 | 23150 | 2630 |
| 563 | 20230807 | 095900 | 10500429200 | 23150 | 23000 | 23150 | 23000 | 4432 |
| 564 | 20230807 | 095800 | 10398206150 | 23000 | 22900 | 23000 | 22900 | 2086 |
| 565 | 20230807 | 095700 | 10350393350 | 22950 | 23000 | 23000 | 22900 | 2736 |
| 566 | 20230807 | 095600 | 10287608450 | 23000 | 22950 | 23000 | 22950 | 1035 |
| 567 | 20230807 | 095500 | 10263836900 | 22950 | 22950 | 23000 | 22950 | 928 |
| 568 | 20230807 | 095400 | 10242519100 | 22950 | 23000 | 23000 | 22900 | 2163 |
| 569 | 20230807 | 095300 | 10192908700 | 23000 | 22850 | 23000 | 22850 | 2307 |
| 570 | 20230807 | 095200 | 10140102100 | 22850 | 22850 | 22900 | 22850 | 2872 |
| 571 | 20230807 | 095100 | 10074469600 | 22900 | 22800 | 22900 | 22800 | 5771 |
| 572 | 20230807 | 095000 | 9942612100 | 22850 | 22850 | 22900 | 22800 | 4276 |
| 573 | 20230807 | 094900 | 9844953050 | 22850 | 23050 | 23050 | 22850 | 39408 |
| 574 | 20230807 | 094800 | 8941510400 | 23050 | 23000 | 23050 | 23000 | 1477 |
| 575 | 20230807 | 094700 | 8907524000 | 23050 | 23050 | 23100 | 23000 | 4141 |
| 576 | 20230807 | 094600 | 8812169950 | 23000 | 23050 | 23100 | 23000 | 6160 |
| 577 | 20230807 | 094500 | 8670238300 | 23050 | 23100 | 23100 | 23050 | 2001 |
| 578 | 20230807 | 094400 | 8624040600 | 23050 | 23100 | 23150 | 23050 | 4154 |
| 579 | 20230807 | 094300 | 8528095050 | 23150 | 23100 | 23150 | 23100 | 2727 |
| 580 | 20230807 | 094200 | 8465092650 | 23100 | 23150 | 23150 | 23100 | 1577 |
| 581 | 20230807 | 094100 | 8428598900 | 23150 | 23150 | 23200 | 23100 | 2167 |
| 582 | 20230807 | 094000 | 8378419400 | 23200 | 23200 | 23200 | 23150 | 3330 |
| 583 | 20230807 | 093900 | 8301314400 | 23200 | 23200 | 23300 | 23200 | 1164 |
| 584 | 20230807 | 093800 | 8274295600 | 23300 | 23350 | 23400 | 23200 | 3681 |
| 585 | 20230807 | 093700 | 8188649950 | 23350 | 23250 | 23350 | 23250 | 2082 |
| 586 | 20230807 | 093600 | 8140085100 | 23250 | 23250 | 23250 | 23200 | 1000 |
| 587 | 20230807 | 093500 | 8116835200 | 23200 | 23250 | 23250 | 23200 | 693 |
| 588 | 20230807 | 093400 | 8100756350 | 23200 | 23250 | 23250 | 23200 | 974 |
| 589 | 20230807 | 093300 | 8078145300 | 23250 | 23200 | 23350 | 23200 | 1747 |
| 590 | 20230807 | 093200 | 8037525000 | 23200 | 23200 | 23250 | 23200 | 4166 |
| 591 | 20230807 | 093100 | 7940837050 | 23200 | 23250 | 23350 | 23200 | 5153 |
| 592 | 20230807 | 093000 | 7820874350 | 23250 | 23250 | 23250 | 23200 | 1358 |
| 593 | 20230807 | 092900 | 7789313750 | 23250 | 23200 | 23300 | 23150 | 3426 |
| 594 | 20230807 | 092800 | 7709715600 | 23200 | 23100 | 23250 | 23100 | 3782 |
| 595 | 20230807 | 092700 | 7621981500 | 23100 | 23050 | 23100 | 23000 | 2649 |
| 596 | 20230807 | 092600 | 7560895150 | 23050 | 23050 | 23100 | 23050 | 2127 |
| 597 | 20230807 | 092500 | 7511867550 | 23050 | 23050 | 23100 | 23000 | 3799 |
| 598 | 20230807 | 092400 | 7424342450 | 23000 | 23000 | 23050 | 23000 | 693 |
| 599 | 20230807 | 092300 | 7408390650 | 23050 | 23100 | 23100 | 22950 | 6642 |
| 600 | 20230807 | 092200 | 7255435500 | 23100 | 23150 | 23150 | 23050 | 6624 |
| 601 | 20230807 | 092100 | 7102445300 | 23150 | 23050 | 23150 | 23000 | 3635 |
| 602 | 20230807 | 092000 | 7018705450 | 23000 | 23000 | 23150 | 22950 | 4269 |
| 603 | 20230807 | 091900 | 6920346800 | 23000 | 23050 | 23100 | 22950 | 10440 |
| 604 | 20230807 | 091800 | 6680111150 | 23100 | 23100 | 23150 | 23050 | 3329 |
| 605 | 20230807 | 091700 | 6603206350 | 23100 | 23000 | 23100 | 23000 | 3874 |
| 606 | 20230807 | 091600 | 6513901800 | 23050 | 23000 | 23050 | 23000 | 2968 |
| 607 | 20230807 | 091500 | 6445585650 | 23050 | 23050 | 23050 | 23000 | 8155 |
| 608 | 20230807 | 091400 | 6257844850 | 23000 | 22950 | 23050 | 22950 | 7117 |
| 609 | 20230807 | 091300 | 6094328050 | 22950 | 22900 | 23000 | 22900 | 13372 |
| 610 | 20230807 | 091200 | 5787597150 | 22950 | 22900 | 22950 | 22850 | 7237 |
| 611 | 20230807 | 091100 | 5621868300 | 22900 | 23200 | 23200 | 22900 | 27852 |
| 612 | 20230807 | 091000 | 4981219850 | 23200 | 23500 | 23550 | 23150 | 18711 |
| 613 | 20230807 | 090900 | 4544446150 | 23550 | 23400 | 23600 | 23400 | 6205 |
| 614 | 20230807 | 090800 | 4398559450 | 23400 | 23200 | 23400 | 23150 | 8187 |
| 615 | 20230807 | 090700 | 4208241650 | 23200 | 23150 | 23200 | 23100 | 3757 |
| 616 | 20230807 | 090600 | 4121189850 | 23150 | 23150 | 23200 | 23000 | 16361 |
| 617 | 20230807 | 090500 | 3743494200 | 23150 | 23300 | 23300 | 23050 | 5869 |
| 618 | 20230807 | 090400 | 3607732800 | 23300 | 23000 | 23350 | 22950 | 13497 |
| 619 | 20230807 | 090300 | 3294928300 | 23000 | 23100 | 23200 | 22800 | 51504 |
| 620 | 20230807 | 090200 | 2113589900 | 23100 | 23250 | 23250 | 22800 | 19206 |
| 621 | 20230807 | 090100 | 1672139250 | 23150 | 23250 | 23750 | 22550 | 29987 |
| 622 | 20230807 | 090000 | 982979650 | 23150 | 24150 | 24200 | 23150 | 40288 |