34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 3 | 20230807 | 191500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230807 | 191400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230807 | 191300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230807 | 191200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230807 | 191100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230807 | 191000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230807 | 190900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230807 | 190800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230807 | 190700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230807 | 190600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230807 | 190500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230807 | 190400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230807 | 190300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230807 | 190200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230807 | 190100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230807 | 190000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230807 | 185900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230807 | 185800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230807 | 185700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230807 | 185600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230807 | 185500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230807 | 185400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230807 | 185300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230807 | 185200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230807 | 185100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230807 | 185000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230807 | 184900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230807 | 184800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230807 | 184700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230807 | 184600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 33 | 20230807 | 184500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230807 | 184400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230807 | 184300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230807 | 184200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230807 | 184100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230807 | 184000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230807 | 183900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230807 | 183800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230807 | 183700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230807 | 183600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230807 | 183500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230807 | 183400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230807 | 183300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230807 | 183200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230807 | 183100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230807 | 183000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230807 | 182900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230807 | 182800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230807 | 182700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230807 | 182600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230807 | 182500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230807 | 182400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230807 | 182300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230807 | 182200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230807 | 182100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230807 | 182000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230807 | 181900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230807 | 181800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230807 | 181700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230807 | 181600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 63 | 20230807 | 181500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230807 | 181400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230807 | 181300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230807 | 181200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230807 | 181100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230807 | 181000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230807 | 180900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230807 | 180800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230807 | 180700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230807 | 180600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230807 | 180500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230807 | 180400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230807 | 180300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230807 | 180200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230807 | 180100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230807 | 180000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230807 | 175900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230807 | 175800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230807 | 175700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230807 | 175600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230807 | 175500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230807 | 175400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230807 | 175300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230807 | 175200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230807 | 175100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230807 | 175000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230807 | 174900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230807 | 174800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230807 | 174700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230807 | 174600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 93 | 20230807 | 174500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230807 | 174400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230807 | 174300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230807 | 174200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230807 | 174100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230807 | 174000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230807 | 173900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230807 | 173800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230807 | 173700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230807 | 173600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230807 | 173500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230807 | 173400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230807 | 173300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230807 | 173200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230807 | 173100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230807 | 173000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230807 | 172900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230807 | 172800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230807 | 172700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230807 | 172600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230807 | 172500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230807 | 172400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230807 | 172300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230807 | 172200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230807 | 172100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230807 | 172000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230807 | 171900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230807 | 171800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230807 | 171700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230807 | 171600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 123 | 20230807 | 171500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230807 | 171400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230807 | 171300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230807 | 171200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230807 | 171100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230807 | 171000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230807 | 170900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230807 | 170800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230807 | 170700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230807 | 170600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230807 | 170500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230807 | 170400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230807 | 170300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230807 | 170200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230807 | 170100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230807 | 170000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230807 | 165900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230807 | 165800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230807 | 165700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230807 | 165600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230807 | 165500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230807 | 165400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230807 | 165300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230807 | 165200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230807 | 165100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230807 | 165000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230807 | 164900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230807 | 164800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230807 | 164700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230807 | 164600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 153 | 20230807 | 164500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230807 | 164400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230807 | 164300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230807 | 164200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230807 | 164100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230807 | 164000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230807 | 163900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230807 | 163800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230807 | 163700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230807 | 163600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230807 | 163500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230807 | 163400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230807 | 163300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230807 | 163200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230807 | 163100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230807 | 163000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230807 | 162900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230807 | 162800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230807 | 162700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230807 | 162600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230807 | 162500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230807 | 162400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230807 | 162300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230807 | 162200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230807 | 162100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230807 | 162000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230807 | 161900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230807 | 161800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230807 | 161700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230807 | 161600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 183 | 20230807 | 161500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230807 | 161400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230807 | 161300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230807 | 161200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230807 | 161100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230807 | 161000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230807 | 160900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230807 | 160800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230807 | 160700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230807 | 160600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230807 | 160500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230807 | 160400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230807 | 160300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230807 | 160200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230807 | 160100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230807 | 160000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230807 | 155900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230807 | 155800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230807 | 155700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230807 | 155600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230807 | 155500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230807 | 155400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230807 | 155300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230807 | 155200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230807 | 155100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230807 | 155000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230807 | 154900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230807 | 154800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230807 | 154700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230807 | 154600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 213 | 20230807 | 154500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230807 | 154400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230807 | 154300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230807 | 154200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230807 | 154100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230807 | 154000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230807 | 153900 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230807 | 153800 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230807 | 153700 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230807 | 153600 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230807 | 153500 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230807 | 153400 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230807 | 153300 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230807 | 153200 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230807 | 153100 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230807 | 153000 | 35175296850 | 45250 | 45250 | 45250 | 45250 | 28588 |
| 229 | 20230807 | 152900 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20230807 | 152800 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20230807 | 152700 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20230807 | 152600 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20230807 | 152500 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20230807 | 152400 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20230807 | 152300 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20230807 | 152200 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20230807 | 152100 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20230807 | 152000 | 33881689850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20230807 | 151900 | 33881689850 | 45350 | 45450 | 45450 | 45300 | 5350 |
| 240 | 20230807 | 151800 | 33638881050 | 45400 | 45400 | 45450 | 45350 | 1256 |
| 241 | 20230807 | 151700 | 33581870550 | 45450 | 45450 | 45500 | 45400 | 4009 |
| 242 | 20230807 | 151600 | 33399655800 | 45500 | 45500 | 45550 | 45450 | 1252 |
| 243 | 20230807 | 151500 | 33342734150 | 45500 | 45500 | 45550 | 45450 | 1862 |
| 244 | 20230807 | 151400 | 33258057650 | 45500 | 45450 | 45500 | 45400 | 3092 |
| 245 | 20230807 | 151300 | 33117531050 | 45450 | 45500 | 45500 | 45450 | 2791 |
| 246 | 20230807 | 151200 | 32990662100 | 45500 | 45500 | 45500 | 45450 | 247 |
| 247 | 20230807 | 151100 | 32979429800 | 45450 | 45500 | 45500 | 45450 | 290 |
| 248 | 20230807 | 151000 | 32966244750 | 45500 | 45500 | 45500 | 45450 | 860 |
| 249 | 20230807 | 150900 | 32927148550 | 45500 | 45500 | 45500 | 45400 | 3162 |
| 250 | 20230807 | 150800 | 32783410900 | 45550 | 45550 | 45600 | 45550 | 1576 |
| 251 | 20230807 | 150700 | 32711611950 | 45600 | 45450 | 45600 | 45450 | 1508 |
| 252 | 20230807 | 150600 | 32642965750 | 45450 | 45400 | 45450 | 45350 | 2386 |
| 253 | 20230807 | 150500 | 32534578850 | 45350 | 45350 | 45400 | 45350 | 909 |
| 254 | 20230807 | 150400 | 32493315000 | 45350 | 45400 | 45400 | 45350 | 159 |
| 255 | 20230807 | 150300 | 32486104250 | 45400 | 45350 | 45400 | 45300 | 816 |
| 256 | 20230807 | 150200 | 32449120750 | 45400 | 45250 | 45400 | 45250 | 622 |
| 257 | 20230807 | 150100 | 32420915250 | 45300 | 45300 | 45300 | 45200 | 923 |
| 258 | 20230807 | 150000 | 32379137950 | 45300 | 45250 | 45300 | 45200 | 1639 |
| 259 | 20230807 | 145900 | 32304970050 | 45250 | 45200 | 45250 | 45150 | 2702 |
| 260 | 20230807 | 145800 | 32182795600 | 45200 | 45200 | 45200 | 45150 | 1295 |
| 261 | 20230807 | 145700 | 32124276200 | 45200 | 45150 | 45250 | 45150 | 1252 |
| 262 | 20230807 | 145600 | 32067711600 | 45150 | 45200 | 45200 | 45150 | 1442 |
| 263 | 20230807 | 145500 | 32002595950 | 45200 | 45200 | 45250 | 45150 | 2239 |
| 264 | 20230807 | 145400 | 31901419200 | 45200 | 45150 | 45200 | 45150 | 1667 |
| 265 | 20230807 | 145300 | 31826123650 | 45200 | 45200 | 45200 | 45150 | 1302 |
| 266 | 20230807 | 145200 | 31767298200 | 45200 | 45200 | 45200 | 45150 | 1059 |
| 267 | 20230807 | 145100 | 31719470350 | 45200 | 45250 | 45250 | 45150 | 1275 |
| 268 | 20230807 | 145000 | 31661821350 | 45250 | 45200 | 45300 | 45150 | 1360 |
| 269 | 20230807 | 144900 | 31600364750 | 45200 | 45150 | 45200 | 45150 | 1476 |
| 270 | 20230807 | 144800 | 31533679950 | 45200 | 45200 | 45250 | 45150 | 1383 |
| 271 | 20230807 | 144700 | 31471187950 | 45200 | 45150 | 45250 | 45150 | 1323 |
| 272 | 20230807 | 144600 | 31411406900 | 45150 | 45150 | 45250 | 45100 | 2631 |
| 273 | 20230807 | 144500 | 31292491900 | 45200 | 45150 | 45200 | 45100 | 1391 |
| 274 | 20230807 | 144400 | 31229714700 | 45150 | 45150 | 45200 | 45100 | 1347 |
| 275 | 20230807 | 144300 | 31168913100 | 45150 | 45150 | 45200 | 45150 | 1011 |
| 276 | 20230807 | 144200 | 31123259000 | 45200 | 45150 | 45200 | 45150 | 1356 |
| 277 | 20230807 | 144100 | 31062002800 | 45200 | 45150 | 45250 | 45100 | 1018 |
| 278 | 20230807 | 144000 | 31016036100 | 45150 | 45100 | 45200 | 45100 | 1287 |
| 279 | 20230807 | 143900 | 30957967000 | 45150 | 45150 | 45200 | 45100 | 1913 |
| 280 | 20230807 | 143800 | 30871620300 | 45200 | 45200 | 45250 | 45150 | 1234 |
| 281 | 20230807 | 143700 | 30815877250 | 45200 | 45200 | 45250 | 45150 | 1658 |
| 282 | 20230807 | 143600 | 30740988250 | 45200 | 45200 | 45200 | 45150 | 1766 |
| 283 | 20230807 | 143500 | 30661205800 | 45200 | 45200 | 45250 | 45150 | 1371 |
| 284 | 20230807 | 143400 | 30599258550 | 45200 | 45100 | 45200 | 45050 | 1400 |
| 285 | 20230807 | 143300 | 30536115000 | 45100 | 45150 | 45150 | 45050 | 2468 |
| 286 | 20230807 | 143200 | 30424820400 | 45100 | 45150 | 45200 | 45100 | 2046 |
| 287 | 20230807 | 143100 | 30332509350 | 45150 | 45150 | 45200 | 45100 | 1333 |
| 288 | 20230807 | 143000 | 30272343600 | 45150 | 45200 | 45200 | 45150 | 1079 |
| 289 | 20230807 | 142900 | 30223617150 | 45200 | 45150 | 45200 | 45100 | 2311 |
| 290 | 20230807 | 142800 | 30119221300 | 45150 | 45200 | 45250 | 45150 | 1277 |
| 291 | 20230807 | 142700 | 30061548450 | 45200 | 45250 | 45250 | 45150 | 1322 |
| 292 | 20230807 | 142600 | 30001812750 | 45200 | 45200 | 45250 | 45150 | 2079 |
| 293 | 20230807 | 142500 | 29907851050 | 45200 | 45200 | 45250 | 45150 | 1443 |
| 294 | 20230807 | 142400 | 29842624650 | 45250 | 45250 | 45300 | 45200 | 1551 |
| 295 | 20230807 | 142300 | 29772442500 | 45300 | 45300 | 45300 | 45250 | 2630 |
| 296 | 20230807 | 142200 | 29653345600 | 45300 | 45400 | 45400 | 45300 | 1265 |
| 297 | 20230807 | 142100 | 29595974500 | 45400 | 45350 | 45450 | 45300 | 3172 |
| 298 | 20230807 | 142000 | 29452076950 | 45350 | 45250 | 45350 | 45150 | 1409 |
| 299 | 20230807 | 141900 | 29388333150 | 45250 | 45300 | 45350 | 45200 | 1755 |
| 300 | 20230807 | 141800 | 29308887700 | 45300 | 45450 | 45450 | 45300 | 1247 |
| 301 | 20230807 | 141700 | 29252309800 | 45400 | 45400 | 45450 | 45300 | 1126 |
| 302 | 20230807 | 141600 | 29201232800 | 45400 | 45200 | 45400 | 45100 | 3923 |
| 303 | 20230807 | 141500 | 29023625050 | 45200 | 45150 | 45200 | 45100 | 1444 |
| 304 | 20230807 | 141400 | 28958436900 | 45200 | 45100 | 45200 | 45100 | 949 |
| 305 | 20230807 | 141300 | 28915629950 | 45150 | 45100 | 45150 | 45050 | 1741 |
| 306 | 20230807 | 141200 | 28837148100 | 45100 | 45200 | 45200 | 45050 | 1075 |
| 307 | 20230807 | 141100 | 28788663850 | 45150 | 45150 | 45200 | 45100 | 1279 |
| 308 | 20230807 | 141000 | 28730940200 | 45150 | 45100 | 45200 | 45050 | 1437 |
| 309 | 20230807 | 140900 | 28666115550 | 45150 | 45150 | 45200 | 45050 | 3403 |
| 310 | 20230807 | 140800 | 28512522850 | 45150 | 45150 | 45200 | 45100 | 1468 |
| 311 | 20230807 | 140700 | 28446273900 | 45250 | 45250 | 45250 | 45100 | 1799 |
| 312 | 20230807 | 140600 | 28365001700 | 45250 | 45150 | 45300 | 45100 | 2276 |
| 313 | 20230807 | 140500 | 28262191050 | 45200 | 45200 | 45200 | 45150 | 1236 |
| 314 | 20230807 | 140400 | 28206346600 | 45200 | 45150 | 45250 | 45150 | 1850 |
| 315 | 20230807 | 140300 | 28122732400 | 45150 | 45100 | 45150 | 45050 | 1229 |
| 316 | 20230807 | 140200 | 28067312000 | 45100 | 45100 | 45150 | 45100 | 738 |
| 317 | 20230807 | 140100 | 28034027650 | 45150 | 45150 | 45250 | 45100 | 2473 |
| 318 | 20230807 | 140000 | 27922399550 | 45150 | 45200 | 45200 | 45150 | 1181 |
| 319 | 20230807 | 135900 | 27869064800 | 45200 | 45150 | 45200 | 45150 | 528 |
| 320 | 20230807 | 135800 | 27845224550 | 45200 | 45150 | 45250 | 45100 | 1026 |
| 321 | 20230807 | 135700 | 27798894350 | 45150 | 45150 | 45200 | 45100 | 638 |
| 322 | 20230807 | 135600 | 27770103500 | 45150 | 45150 | 45200 | 45100 | 813 |
| 323 | 20230807 | 135500 | 27733400650 | 45100 | 45150 | 45250 | 45100 | 861 |
| 324 | 20230807 | 135400 | 27694506500 | 45200 | 45150 | 45250 | 45100 | 699 |
| 325 | 20230807 | 135300 | 27662922200 | 45150 | 45150 | 45150 | 45100 | 766 |
| 326 | 20230807 | 135200 | 27628358350 | 45150 | 45100 | 45150 | 45050 | 1414 |
| 327 | 20230807 | 135100 | 27564573000 | 45050 | 45300 | 45300 | 45050 | 9275 |
| 328 | 20230807 | 135000 | 27145576650 | 45300 | 45350 | 45350 | 45300 | 853 |
| 329 | 20230807 | 134900 | 27106922550 | 45300 | 45300 | 45400 | 45300 | 984 |
| 330 | 20230807 | 134800 | 27062301200 | 45350 | 45350 | 45400 | 45300 | 302 |
| 331 | 20230807 | 134700 | 27048608150 | 45350 | 45350 | 45400 | 45350 | 1507 |
| 332 | 20230807 | 134600 | 26980253850 | 45350 | 45400 | 45400 | 45350 | 1647 |
| 333 | 20230807 | 134500 | 26905532550 | 45400 | 45350 | 45450 | 45350 | 741 |
| 334 | 20230807 | 134400 | 26871879000 | 45400 | 45400 | 45450 | 45350 | 1663 |
| 335 | 20230807 | 134300 | 26796402950 | 45400 | 45400 | 45450 | 45400 | 1589 |
| 336 | 20230807 | 134200 | 26724211750 | 45400 | 45400 | 45450 | 45400 | 1114 |
| 337 | 20230807 | 134100 | 26673587650 | 45450 | 45400 | 45450 | 45350 | 504 |
| 338 | 20230807 | 134000 | 26650707250 | 45350 | 45400 | 45400 | 45350 | 655 |
| 339 | 20230807 | 133900 | 26620996550 | 45400 | 45450 | 45450 | 45350 | 581 |
| 340 | 20230807 | 133800 | 26594625050 | 45450 | 45400 | 45450 | 45400 | 449 |
| 341 | 20230807 | 133700 | 26574239500 | 45400 | 45450 | 45450 | 45350 | 501 |
| 342 | 20230807 | 133600 | 26551489700 | 45450 | 45450 | 45450 | 45400 | 400 |
| 343 | 20230807 | 133500 | 26533321300 | 45450 | 45450 | 45500 | 45400 | 352 |
| 344 | 20230807 | 133400 | 26517324000 | 45450 | 45350 | 45450 | 45350 | 789 |
| 345 | 20230807 | 133300 | 26481508800 | 45350 | 45350 | 45400 | 45300 | 945 |
| 346 | 20230807 | 133200 | 26438653700 | 45350 | 45400 | 45400 | 45350 | 1030 |
| 347 | 20230807 | 133100 | 26391929650 | 45400 | 45350 | 45400 | 45350 | 1638 |
| 348 | 20230807 | 133000 | 26317638000 | 45350 | 45400 | 45450 | 45350 | 675 |
| 349 | 20230807 | 132900 | 26287000350 | 45400 | 45450 | 45450 | 45400 | 474 |
| 350 | 20230807 | 132800 | 26265474000 | 45450 | 45400 | 45450 | 45400 | 1762 |
| 351 | 20230807 | 132700 | 26185474800 | 45400 | 45400 | 45400 | 45350 | 834 |
| 352 | 20230807 | 132600 | 26147615300 | 45400 | 45400 | 45450 | 45400 | 1432 |
| 353 | 20230807 | 132500 | 26082599450 | 45400 | 45450 | 45450 | 45400 | 361 |
| 354 | 20230807 | 132400 | 26066203600 | 45450 | 45500 | 45500 | 45450 | 405 |
| 355 | 20230807 | 132300 | 26047795650 | 45500 | 45550 | 45600 | 45500 | 1102 |
| 356 | 20230807 | 132200 | 25997644100 | 45500 | 45450 | 45550 | 45400 | 1443 |
| 357 | 20230807 | 132100 | 25932056600 | 45400 | 45450 | 45450 | 45400 | 523 |
| 358 | 20230807 | 132000 | 25908305600 | 45400 | 45400 | 45450 | 45400 | 535 |
| 359 | 20230807 | 131900 | 25884015300 | 45450 | 45400 | 45450 | 45400 | 729 |
| 360 | 20230807 | 131800 | 25850917200 | 45450 | 45450 | 45500 | 45400 | 650 |
| 361 | 20230807 | 131700 | 25821373900 | 45500 | 45450 | 45500 | 45450 | 378 |
| 362 | 20230807 | 131600 | 25804192550 | 45450 | 45500 | 45500 | 45450 | 591 |
| 363 | 20230807 | 131500 | 25777329750 | 45500 | 45400 | 45500 | 45400 | 1261 |
| 364 | 20230807 | 131400 | 25720044600 | 45400 | 45400 | 45450 | 45400 | 479 |
| 365 | 20230807 | 131300 | 25698287450 | 45400 | 45450 | 45450 | 45400 | 737 |
| 366 | 20230807 | 131200 | 25664815000 | 45450 | 45400 | 45450 | 45400 | 628 |
| 367 | 20230807 | 131100 | 25636303250 | 45400 | 45450 | 45450 | 45400 | 863 |
| 368 | 20230807 | 131000 | 25597121000 | 45400 | 45400 | 45450 | 45400 | 629 |
| 369 | 20230807 | 130900 | 25568560350 | 45450 | 45450 | 45500 | 45400 | 626 |
| 370 | 20230807 | 130800 | 25540122900 | 45450 | 45450 | 45500 | 45450 | 154 |
| 371 | 20230807 | 130700 | 25533122450 | 45450 | 45450 | 45500 | 45450 | 1696 |
| 372 | 20230807 | 130600 | 25456019350 | 45450 | 45450 | 45450 | 45400 | 513 |
| 373 | 20230807 | 130500 | 25432727500 | 45400 | 45400 | 45450 | 45400 | 709 |
| 374 | 20230807 | 130400 | 25400524950 | 45400 | 45450 | 45450 | 45400 | 1847 |
| 375 | 20230807 | 130300 | 25316669900 | 45400 | 45450 | 45450 | 45400 | 393 |
| 376 | 20230807 | 130200 | 25298809550 | 45450 | 45500 | 45500 | 45450 | 821 |
| 377 | 20230807 | 130100 | 25261486800 | 45500 | 45500 | 45550 | 45500 | 1534 |
| 378 | 20230807 | 130000 | 25191638200 | 45500 | 45500 | 45550 | 45500 | 944 |
| 379 | 20230807 | 125900 | 25148685550 | 45500 | 45550 | 45550 | 45500 | 396 |
| 380 | 20230807 | 125800 | 25130667000 | 45550 | 45500 | 45550 | 45500 | 526 |
| 381 | 20230807 | 125700 | 25106733350 | 45500 | 45500 | 45550 | 45500 | 472 |
| 382 | 20230807 | 125600 | 25085256650 | 45500 | 45450 | 45550 | 45450 | 4178 |
| 383 | 20230807 | 125500 | 24895148100 | 45450 | 45450 | 45500 | 45450 | 1200 |
| 384 | 20230807 | 125400 | 24840602350 | 45500 | 45450 | 45500 | 45450 | 433 |
| 385 | 20230807 | 125300 | 24820921850 | 45450 | 45550 | 45550 | 45450 | 2417 |
| 386 | 20230807 | 125200 | 24710931200 | 45550 | 45550 | 45600 | 45550 | 1122 |
| 387 | 20230807 | 125100 | 24659823500 | 45550 | 45600 | 45650 | 45550 | 823 |
| 388 | 20230807 | 125000 | 24622306100 | 45600 | 45600 | 45650 | 45600 | 342 |
| 389 | 20230807 | 124900 | 24606709700 | 45600 | 45650 | 45650 | 45600 | 901 |
| 390 | 20230807 | 124800 | 24565620250 | 45650 | 45650 | 45650 | 45600 | 1043 |
| 391 | 20230807 | 124700 | 24518007350 | 45650 | 45650 | 45700 | 45650 | 837 |
| 392 | 20230807 | 124600 | 24479796900 | 45650 | 45650 | 45700 | 45650 | 409 |
| 393 | 20230807 | 124500 | 24461124850 | 45700 | 45750 | 45750 | 45650 | 498 |
| 394 | 20230807 | 124400 | 24438366250 | 45750 | 45700 | 45750 | 45700 | 310 |
| 395 | 20230807 | 124300 | 24424198400 | 45700 | 45750 | 45750 | 45700 | 1136 |
| 396 | 20230807 | 124200 | 24372282100 | 45700 | 45700 | 45750 | 45700 | 519 |
| 397 | 20230807 | 124100 | 24348562450 | 45750 | 45700 | 45750 | 45700 | 424 |
| 398 | 20230807 | 124000 | 24329172200 | 45700 | 45700 | 45750 | 45700 | 871 |
| 399 | 20230807 | 123900 | 24289366850 | 45700 | 45750 | 45750 | 45700 | 591 |
| 400 | 20230807 | 123800 | 24262357200 | 45750 | 45700 | 45750 | 45700 | 1255 |
| 401 | 20230807 | 123700 | 24205000700 | 45700 | 45750 | 45750 | 45700 | 377 |
| 402 | 20230807 | 123600 | 24187755050 | 45750 | 45750 | 45800 | 45750 | 1353 |
| 403 | 20230807 | 123500 | 24125850250 | 45750 | 45850 | 45850 | 45750 | 1061 |
| 404 | 20230807 | 123400 | 24077268000 | 45900 | 45850 | 45900 | 45850 | 638 |
| 405 | 20230807 | 123300 | 24048014300 | 45850 | 45850 | 45900 | 45850 | 2205 |
| 406 | 20230807 | 123200 | 23946820350 | 45850 | 45900 | 45900 | 45850 | 445 |
| 407 | 20230807 | 123100 | 23926416250 | 45850 | 45850 | 45900 | 45800 | 691 |
| 408 | 20230807 | 123000 | 23894745350 | 45850 | 45800 | 45900 | 45750 | 2211 |
| 409 | 20230807 | 122900 | 23793422450 | 45800 | 45850 | 45850 | 45750 | 1437 |
| 410 | 20230807 | 122800 | 23727620950 | 45800 | 45850 | 45850 | 45800 | 1933 |
| 411 | 20230807 | 122700 | 23639086750 | 45800 | 45850 | 45900 | 45800 | 1810 |
| 412 | 20230807 | 122600 | 23556098000 | 45850 | 45850 | 45900 | 45850 | 733 |
| 413 | 20230807 | 122500 | 23522485550 | 45850 | 45900 | 45900 | 45850 | 361 |
| 414 | 20230807 | 122400 | 23505930200 | 45850 | 45950 | 45950 | 45850 | 1884 |
| 415 | 20230807 | 122300 | 23419467800 | 45950 | 45900 | 45950 | 45900 | 1052 |
| 416 | 20230807 | 122200 | 23371173100 | 45900 | 45950 | 45950 | 45900 | 276 |
| 417 | 20230807 | 122100 | 23358504200 | 45950 | 45950 | 46000 | 45900 | 520 |
| 418 | 20230807 | 122000 | 23334610150 | 45950 | 45950 | 46000 | 45900 | 2089 |
| 419 | 20230807 | 121900 | 23238642750 | 45950 | 45900 | 45950 | 45900 | 464 |
| 420 | 20230807 | 121800 | 23217323200 | 45900 | 45950 | 45950 | 45900 | 1705 |
| 421 | 20230807 | 121700 | 23138991200 | 46000 | 45950 | 46000 | 45950 | 390 |
| 422 | 20230807 | 121600 | 23121069550 | 45950 | 46000 | 46000 | 45950 | 337 |
| 423 | 20230807 | 121500 | 23105582750 | 46000 | 46000 | 46000 | 45950 | 955 |
| 424 | 20230807 | 121400 | 23061669450 | 45950 | 45950 | 46000 | 45950 | 112 |
| 425 | 20230807 | 121300 | 23056522200 | 45950 | 45950 | 46000 | 45950 | 389 |
| 426 | 20230807 | 121200 | 23038641150 | 45950 | 45950 | 46000 | 45950 | 342 |
| 427 | 20230807 | 121100 | 23022923700 | 46000 | 46050 | 46050 | 45950 | 356 |
| 428 | 20230807 | 121000 | 23006546050 | 46050 | 45950 | 46050 | 45950 | 1599 |
| 429 | 20230807 | 120900 | 22933006800 | 45950 | 45950 | 46000 | 45950 | 887 |
| 430 | 20230807 | 120800 | 22892248650 | 45950 | 45950 | 46000 | 45950 | 90 |
| 431 | 20230807 | 120700 | 22888112650 | 45950 | 45950 | 46000 | 45950 | 500 |
| 432 | 20230807 | 120600 | 22865133550 | 45950 | 46000 | 46000 | 45950 | 609 |
| 433 | 20230807 | 120500 | 22837132300 | 46000 | 45950 | 46000 | 45900 | 2037 |
| 434 | 20230807 | 120400 | 22743511950 | 45900 | 45950 | 45950 | 45900 | 613 |
| 435 | 20230807 | 120300 | 22715361500 | 45950 | 45900 | 45950 | 45900 | 859 |
| 436 | 20230807 | 120200 | 22675906750 | 45900 | 45900 | 45950 | 45900 | 778 |
| 437 | 20230807 | 120100 | 22640195500 | 45900 | 45950 | 45950 | 45900 | 846 |
| 438 | 20230807 | 120000 | 22601337950 | 45950 | 45950 | 46000 | 45950 | 1170 |
| 439 | 20230807 | 115900 | 22547563400 | 45950 | 46000 | 46000 | 45950 | 812 |
| 440 | 20230807 | 115800 | 22510215000 | 46000 | 46000 | 46050 | 46000 | 549 |
| 441 | 20230807 | 115700 | 22484960400 | 46050 | 46050 | 46050 | 46000 | 723 |
| 442 | 20230807 | 115600 | 22451668250 | 46050 | 46050 | 46100 | 46000 | 2740 |
| 443 | 20230807 | 115500 | 22325472950 | 46050 | 46000 | 46050 | 46000 | 422 |
| 444 | 20230807 | 115400 | 22306054450 | 46000 | 46100 | 46100 | 46000 | 314 |
| 445 | 20230807 | 115300 | 22291600300 | 46100 | 46000 | 46100 | 45950 | 900 |
| 446 | 20230807 | 115200 | 22250211850 | 46000 | 46100 | 46100 | 45900 | 5227 |
| 447 | 20230807 | 115100 | 22009918350 | 46050 | 46050 | 46100 | 46050 | 699 |
| 448 | 20230807 | 115000 | 21977728300 | 46050 | 46100 | 46100 | 46050 | 296 |
| 449 | 20230807 | 114900 | 21964095400 | 46100 | 46050 | 46100 | 46000 | 1116 |
| 450 | 20230807 | 114800 | 21912703550 | 46000 | 46050 | 46100 | 46000 | 798 |
| 451 | 20230807 | 114700 | 21875934300 | 46050 | 46150 | 46150 | 45850 | 6331 |
| 452 | 20230807 | 114600 | 21584789150 | 46150 | 46150 | 46200 | 46150 | 416 |
| 453 | 20230807 | 114500 | 21565585700 | 46150 | 46150 | 46200 | 46150 | 756 |
| 454 | 20230807 | 114400 | 21530683350 | 46150 | 46150 | 46200 | 46150 | 565 |
| 455 | 20230807 | 114300 | 21504608050 | 46200 | 46200 | 46200 | 46150 | 420 |
| 456 | 20230807 | 114200 | 21485219400 | 46200 | 46150 | 46200 | 46100 | 2400 |
| 457 | 20230807 | 114100 | 21374381100 | 46150 | 46050 | 46200 | 46050 | 906 |
| 458 | 20230807 | 114000 | 21332590450 | 46200 | 46150 | 46200 | 46150 | 788 |
| 459 | 20230807 | 113900 | 21296186850 | 46200 | 46050 | 46200 | 46050 | 3775 |
| 460 | 20230807 | 113800 | 21122159050 | 46100 | 46100 | 46100 | 46050 | 375 |
| 461 | 20230807 | 113700 | 21104888550 | 46100 | 46100 | 46150 | 46050 | 963 |
| 462 | 20230807 | 113600 | 21060487800 | 46100 | 46150 | 46150 | 46100 | 159 |
| 463 | 20230807 | 113500 | 21053157300 | 46100 | 46200 | 46200 | 46100 | 1506 |
| 464 | 20230807 | 113400 | 20983650700 | 46150 | 46200 | 46250 | 46150 | 1473 |
| 465 | 20230807 | 113300 | 20915584250 | 46250 | 46200 | 46250 | 46150 | 1427 |
| 466 | 20230807 | 113200 | 20849649550 | 46250 | 46250 | 46300 | 46100 | 546 |
| 467 | 20230807 | 113100 | 20824413850 | 46300 | 46300 | 46350 | 46250 | 1457 |
| 468 | 20230807 | 113000 | 20756924250 | 46300 | 46150 | 46300 | 46050 | 3026 |
| 469 | 20230807 | 112900 | 20617022700 | 46150 | 46050 | 46200 | 46000 | 496 |
| 470 | 20230807 | 112800 | 20594131500 | 46000 | 46000 | 46150 | 45950 | 3009 |
| 471 | 20230807 | 112700 | 20455496300 | 46000 | 45950 | 46000 | 45900 | 4925 |
| 472 | 20230807 | 112600 | 20229202700 | 45950 | 45950 | 46000 | 45950 | 578 |
| 473 | 20230807 | 112500 | 20202643050 | 45950 | 46000 | 46000 | 45950 | 600 |
| 474 | 20230807 | 112400 | 20175059600 | 46000 | 46050 | 46050 | 45950 | 4797 |
| 475 | 20230807 | 112300 | 19954357300 | 46050 | 46100 | 46100 | 46050 | 727 |
| 476 | 20230807 | 112200 | 19920858150 | 46050 | 46100 | 46150 | 46050 | 524 |
| 477 | 20230807 | 112100 | 19896703300 | 46100 | 46100 | 46150 | 46050 | 776 |
| 478 | 20230807 | 112000 | 19860929050 | 46100 | 46050 | 46100 | 46000 | 5814 |
| 479 | 20230807 | 111900 | 19592952300 | 46100 | 46100 | 46100 | 46050 | 1241 |
| 480 | 20230807 | 111800 | 19535748200 | 46150 | 46150 | 46200 | 46100 | 1539 |
| 481 | 20230807 | 111700 | 19464727550 | 46100 | 46050 | 46150 | 46050 | 2971 |
| 482 | 20230807 | 111600 | 19327791600 | 46050 | 46150 | 46150 | 46050 | 2165 |
| 483 | 20230807 | 111500 | 19227977600 | 46150 | 46250 | 46250 | 46150 | 1122 |
| 484 | 20230807 | 111400 | 19176156950 | 46200 | 46200 | 46250 | 46200 | 1001 |
| 485 | 20230807 | 111300 | 19129899400 | 46200 | 46150 | 46300 | 46150 | 2155 |
| 486 | 20230807 | 111200 | 19030358500 | 46150 | 46300 | 46350 | 46150 | 5773 |
| 487 | 20230807 | 111100 | 18763474650 | 46300 | 46150 | 46300 | 46100 | 3652 |
| 488 | 20230807 | 111000 | 18594751600 | 46150 | 46050 | 46150 | 46050 | 3055 |
| 489 | 20230807 | 110900 | 18453863750 | 46050 | 45950 | 46100 | 45900 | 5465 |
| 490 | 20230807 | 110800 | 18202393750 | 45950 | 45950 | 45950 | 45850 | 2611 |
| 491 | 20230807 | 110700 | 18082546800 | 45900 | 45850 | 45950 | 45850 | 707 |
| 492 | 20230807 | 110600 | 18050083250 | 45900 | 45850 | 45900 | 45800 | 6313 |
| 493 | 20230807 | 110500 | 17760652800 | 45850 | 45800 | 45900 | 45800 | 6378 |
| 494 | 20230807 | 110400 | 17468416950 | 45800 | 45700 | 45800 | 45700 | 3315 |
| 495 | 20230807 | 110300 | 17316749450 | 45650 | 45700 | 45700 | 45650 | 1527 |
| 496 | 20230807 | 110200 | 17246965650 | 45700 | 45600 | 45750 | 45600 | 1961 |
| 497 | 20230807 | 110100 | 17157449700 | 45600 | 45500 | 45600 | 45500 | 1867 |
| 498 | 20230807 | 110000 | 17072339850 | 45550 | 45450 | 45550 | 45400 | 2753 |
| 499 | 20230807 | 105900 | 16947169250 | 45450 | 45400 | 45450 | 45400 | 748 |
| 500 | 20230807 | 105800 | 16913207400 | 45400 | 45350 | 45400 | 45350 | 1131 |
| 501 | 20230807 | 105700 | 16861874000 | 45400 | 45400 | 45450 | 45400 | 625 |
| 502 | 20230807 | 105600 | 16833494150 | 45400 | 45400 | 45450 | 45400 | 1508 |
| 503 | 20230807 | 105500 | 16765029350 | 45400 | 45250 | 45400 | 45250 | 4012 |
| 504 | 20230807 | 105400 | 16583190300 | 45200 | 45250 | 45250 | 45200 | 533 |
| 505 | 20230807 | 105300 | 16559085550 | 45250 | 45100 | 45250 | 45050 | 2295 |
| 506 | 20230807 | 105200 | 16455442350 | 45100 | 45100 | 45150 | 45050 | 842 |
| 507 | 20230807 | 105100 | 16417472050 | 45100 | 45000 | 45150 | 44950 | 2880 |
| 508 | 20230807 | 105000 | 16287845200 | 45000 | 44950 | 45000 | 44950 | 1000 |
| 509 | 20230807 | 104900 | 16242871500 | 45000 | 44850 | 45000 | 44850 | 2282 |
| 510 | 20230807 | 104800 | 16140387100 | 44850 | 44800 | 44850 | 44800 | 454 |
| 511 | 20230807 | 104700 | 16120036450 | 44800 | 44850 | 44850 | 44800 | 1111 |
| 512 | 20230807 | 104600 | 16070219700 | 44850 | 44850 | 44850 | 44800 | 257 |
| 513 | 20230807 | 104500 | 16058701500 | 44800 | 44800 | 44800 | 44750 | 1668 |
| 514 | 20230807 | 104400 | 15983979000 | 44800 | 44850 | 44850 | 44800 | 989 |
| 515 | 20230807 | 104300 | 15939671200 | 44850 | 44850 | 44850 | 44800 | 769 |
| 516 | 20230807 | 104200 | 15905217900 | 44800 | 44850 | 44850 | 44800 | 1264 |
| 517 | 20230807 | 104100 | 15848580550 | 44850 | 44800 | 44850 | 44800 | 1986 |
| 518 | 20230807 | 104000 | 15759523550 | 44800 | 44850 | 44850 | 44800 | 142 |
| 519 | 20230807 | 103900 | 15753160500 | 44800 | 44900 | 44900 | 44800 | 647 |
| 520 | 20230807 | 103800 | 15724161250 | 44900 | 44800 | 44950 | 44750 | 3665 |
| 521 | 20230807 | 103700 | 15559784400 | 44800 | 44800 | 44800 | 44750 | 1143 |
| 522 | 20230807 | 103600 | 15508589550 | 44800 | 44800 | 44850 | 44800 | 374 |
| 523 | 20230807 | 103500 | 15491828700 | 44850 | 44800 | 44850 | 44800 | 104 |
| 524 | 20230807 | 103400 | 15487167900 | 44800 | 44800 | 44850 | 44800 | 1057 |
| 525 | 20230807 | 103300 | 15439807650 | 44800 | 44750 | 44850 | 44750 | 2167 |
| 526 | 20230807 | 103200 | 15342773550 | 44700 | 44700 | 44750 | 44650 | 663 |
| 527 | 20230807 | 103100 | 15313136900 | 44650 | 44650 | 44750 | 44650 | 1930 |
| 528 | 20230807 | 103000 | 15226875800 | 44650 | 44750 | 44750 | 44650 | 2168 |
| 529 | 20230807 | 102900 | 15129941100 | 44750 | 44700 | 44800 | 44700 | 2916 |
| 530 | 20230807 | 102800 | 14999464950 | 44700 | 44750 | 44750 | 44700 | 3576 |
| 531 | 20230807 | 102700 | 14839461950 | 44750 | 44850 | 44850 | 44750 | 1304 |
| 532 | 20230807 | 102600 | 14781064100 | 44850 | 44850 | 44850 | 44800 | 1215 |
| 533 | 20230807 | 102500 | 14726619100 | 44850 | 44850 | 44900 | 44850 | 1258 |
| 534 | 20230807 | 102400 | 14670190850 | 44850 | 44850 | 44900 | 44800 | 1350 |
| 535 | 20230807 | 102300 | 14609643100 | 44900 | 44950 | 44950 | 44850 | 1614 |
| 536 | 20230807 | 102200 | 14537157850 | 44900 | 44750 | 44900 | 44700 | 2883 |
| 537 | 20230807 | 102100 | 14408058200 | 44700 | 44650 | 44750 | 44650 | 2074 |
| 538 | 20230807 | 102000 | 14315387600 | 44650 | 44650 | 44700 | 44650 | 1067 |
| 539 | 20230807 | 101900 | 14267740700 | 44650 | 44700 | 44700 | 44650 | 679 |
| 540 | 20230807 | 101800 | 14237405550 | 44700 | 44600 | 44700 | 44600 | 1372 |
| 541 | 20230807 | 101700 | 14176148950 | 44600 | 44600 | 44650 | 44600 | 1443 |
| 542 | 20230807 | 101600 | 14111791100 | 44600 | 44750 | 44800 | 44550 | 4905 |
| 543 | 20230807 | 101500 | 13892802450 | 44750 | 44700 | 44800 | 44650 | 2163 |
| 544 | 20230807 | 101400 | 13796067950 | 44700 | 44600 | 44700 | 44550 | 2394 |
| 545 | 20230807 | 101300 | 13689221500 | 44600 | 44550 | 44600 | 44550 | 3345 |
| 546 | 20230807 | 101200 | 13540078450 | 44550 | 44600 | 44600 | 44550 | 3616 |
| 547 | 20230807 | 101100 | 13378890750 | 44600 | 44600 | 44650 | 44550 | 5694 |
| 548 | 20230807 | 101000 | 13124959950 | 44650 | 44700 | 44700 | 44650 | 2906 |
| 549 | 20230807 | 100900 | 12995182650 | 44700 | 44700 | 44750 | 44700 | 1654 |
| 550 | 20230807 | 100800 | 12921246450 | 44700 | 44750 | 44750 | 44700 | 993 |
| 551 | 20230807 | 100700 | 12876855800 | 44700 | 44650 | 44750 | 44650 | 6685 |
| 552 | 20230807 | 100600 | 12578122100 | 44700 | 44850 | 44850 | 44700 | 2530 |
| 553 | 20230807 | 100500 | 12464992000 | 44800 | 44750 | 44850 | 44750 | 4634 |
| 554 | 20230807 | 100400 | 12257546850 | 44750 | 44800 | 44850 | 44750 | 1247 |
| 555 | 20230807 | 100300 | 12201706500 | 44800 | 44800 | 44850 | 44800 | 4367 |
| 556 | 20230807 | 100200 | 12005983100 | 44800 | 45000 | 45050 | 44800 | 5945 |
| 557 | 20230807 | 100100 | 11739213200 | 45050 | 45250 | 45250 | 45050 | 1858 |
| 558 | 20230807 | 100000 | 11655329400 | 45250 | 45350 | 45400 | 45200 | 1718 |
| 559 | 20230807 | 095900 | 11577532400 | 45300 | 45250 | 45300 | 45250 | 995 |
| 560 | 20230807 | 095800 | 11532496350 | 45250 | 45100 | 45250 | 45100 | 1831 |
| 561 | 20230807 | 095700 | 11449863350 | 45100 | 45050 | 45100 | 45000 | 400 |
| 562 | 20230807 | 095600 | 11431848350 | 45100 | 44850 | 45100 | 44800 | 3370 |
| 563 | 20230807 | 095500 | 11280278450 | 44900 | 44850 | 44950 | 44700 | 3688 |
| 564 | 20230807 | 095400 | 11114890750 | 44850 | 44750 | 44850 | 44750 | 2211 |
| 565 | 20230807 | 095300 | 11015760650 | 44750 | 44900 | 44900 | 44700 | 7585 |
| 566 | 20230807 | 095200 | 10676275500 | 44850 | 44800 | 44850 | 44750 | 970 |
| 567 | 20230807 | 095100 | 10632803150 | 44750 | 44600 | 44850 | 44600 | 3667 |
| 568 | 20230807 | 095000 | 10469028100 | 44600 | 44600 | 44650 | 44550 | 6607 |
| 569 | 20230807 | 094900 | 10174608450 | 44600 | 44650 | 44700 | 44550 | 5475 |
| 570 | 20230807 | 094800 | 9930277500 | 44600 | 44750 | 44750 | 44600 | 8695 |
| 571 | 20230807 | 094700 | 9541856700 | 44750 | 45000 | 45000 | 44700 | 14980 |
| 572 | 20230807 | 094600 | 8869869350 | 45000 | 44950 | 45000 | 44950 | 1030 |
| 573 | 20230807 | 094500 | 8823567250 | 44950 | 45050 | 45100 | 44900 | 4585 |
| 574 | 20230807 | 094400 | 8617400400 | 45050 | 44950 | 45050 | 44900 | 2160 |
| 575 | 20230807 | 094300 | 8520289050 | 44950 | 45050 | 45050 | 44900 | 3338 |
| 576 | 20230807 | 094200 | 8370229350 | 45050 | 44950 | 45100 | 44900 | 1989 |
| 577 | 20230807 | 094100 | 8280791200 | 44950 | 45000 | 45000 | 44900 | 2943 |
| 578 | 20230807 | 094000 | 8148501550 | 44950 | 45000 | 45100 | 44950 | 4102 |
| 579 | 20230807 | 093900 | 7963933550 | 45050 | 45200 | 45250 | 44900 | 22276 |
| 580 | 20230807 | 093800 | 6960693150 | 45200 | 45250 | 45250 | 45200 | 3689 |
| 581 | 20230807 | 093700 | 6793887100 | 45250 | 45500 | 45500 | 45250 | 8235 |
| 582 | 20230807 | 093600 | 6420214500 | 45450 | 45500 | 45550 | 45450 | 3333 |
| 583 | 20230807 | 093500 | 6268570700 | 45550 | 45650 | 45650 | 45500 | 2049 |
| 584 | 20230807 | 093400 | 6175184750 | 45600 | 45800 | 45800 | 45600 | 3523 |
| 585 | 20230807 | 093300 | 6014221350 | 45750 | 45800 | 45800 | 45750 | 486 |
| 586 | 20230807 | 093200 | 5991978900 | 45800 | 45750 | 45850 | 45700 | 549 |
| 587 | 20230807 | 093100 | 5966870750 | 45750 | 45650 | 45800 | 45650 | 1550 |
| 588 | 20230807 | 093000 | 5895988800 | 45600 | 45700 | 45700 | 45600 | 955 |
| 589 | 20230807 | 092900 | 5852396500 | 45650 | 45750 | 45750 | 45600 | 2769 |
| 590 | 20230807 | 092800 | 5726010700 | 45750 | 45650 | 45800 | 45650 | 3467 |
| 591 | 20230807 | 092700 | 5567449600 | 45650 | 45600 | 45650 | 45550 | 847 |
| 592 | 20230807 | 092600 | 5528826000 | 45800 | 45400 | 45800 | 45400 | 2309 |
| 593 | 20230807 | 092500 | 5423646700 | 45450 | 45400 | 45450 | 45350 | 2075 |
| 594 | 20230807 | 092400 | 5329446250 | 45400 | 45400 | 45400 | 45350 | 1507 |
| 595 | 20230807 | 092300 | 5261033750 | 45450 | 45300 | 45450 | 45300 | 7666 |
| 596 | 20230807 | 092200 | 4913329750 | 45300 | 45600 | 45650 | 45300 | 9820 |
| 597 | 20230807 | 092100 | 4466573750 | 45600 | 45850 | 45900 | 45600 | 4814 |
| 598 | 20230807 | 092000 | 4246505600 | 45900 | 45900 | 45950 | 45850 | 3253 |
| 599 | 20230807 | 091900 | 4097143500 | 45900 | 46050 | 46100 | 45900 | 5692 |
| 600 | 20230807 | 091800 | 3835264800 | 46100 | 46100 | 46100 | 46050 | 1383 |
| 601 | 20230807 | 091700 | 3771524500 | 46100 | 46050 | 46100 | 46000 | 3253 |
| 602 | 20230807 | 091600 | 3621775200 | 46050 | 46150 | 46150 | 46050 | 2314 |
| 603 | 20230807 | 091500 | 3515077050 | 46150 | 46050 | 46200 | 46050 | 1707 |
| 604 | 20230807 | 091400 | 3436318750 | 46050 | 46200 | 46200 | 46050 | 891 |
| 605 | 20230807 | 091300 | 3395250200 | 46150 | 46000 | 46350 | 46000 | 3554 |
| 606 | 20230807 | 091200 | 3231119050 | 46000 | 46000 | 46050 | 45950 | 3822 |
| 607 | 20230807 | 091100 | 3055328950 | 46000 | 46000 | 46000 | 45950 | 1222 |
| 608 | 20230807 | 091000 | 2999141900 | 46000 | 46000 | 46000 | 45950 | 2791 |
| 609 | 20230807 | 090900 | 2870825250 | 46000 | 45950 | 46000 | 45950 | 2319 |
| 610 | 20230807 | 090800 | 2764164300 | 46000 | 46000 | 46150 | 45900 | 3692 |
| 611 | 20230807 | 090700 | 2594490000 | 46000 | 46150 | 46250 | 45950 | 11725 |
| 612 | 20230807 | 090600 | 2053982600 | 46150 | 46350 | 46400 | 46050 | 3434 |
| 613 | 20230807 | 090500 | 1895220150 | 46400 | 46550 | 46550 | 46350 | 2805 |
| 614 | 20230807 | 090400 | 1764873250 | 46550 | 46400 | 46550 | 46400 | 10052 |
| 615 | 20230807 | 090300 | 1297685050 | 46400 | 46150 | 46500 | 46150 | 4364 |
| 616 | 20230807 | 090200 | 1095145900 | 46150 | 46050 | 46150 | 46000 | 2645 |
| 617 | 20230807 | 090100 | 973351650 | 46050 | 46000 | 46350 | 45950 | 11159 |
| 618 | 20230807 | 090000 | 459610600 | 46050 | 46000 | 46100 | 45950 | 9989 |