33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 3 | 20230810 | 192100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20230810 | 192000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20230810 | 191900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20230810 | 191800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20230810 | 191700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20230810 | 191600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20230810 | 191500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20230810 | 191400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20230810 | 191300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20230810 | 191200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20230810 | 191100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20230810 | 191000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20230810 | 190900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20230810 | 190800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20230810 | 190700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20230810 | 190600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20230810 | 190500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20230810 | 190400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20230810 | 190300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20230810 | 190200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20230810 | 190100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20230810 | 190000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20230810 | 185900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20230810 | 185800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20230810 | 185700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20230810 | 185600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20230810 | 185500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20230810 | 185400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20230810 | 185300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20230810 | 185200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 33 | 20230810 | 185100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20230810 | 185000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20230810 | 184900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20230810 | 184800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20230810 | 184700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20230810 | 184600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20230810 | 184500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20230810 | 184400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20230810 | 184300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20230810 | 184200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20230810 | 184100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20230810 | 184000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20230810 | 183900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20230810 | 183800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20230810 | 183700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20230810 | 183600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20230810 | 183500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20230810 | 183400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20230810 | 183300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20230810 | 183200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20230810 | 183100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20230810 | 183000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20230810 | 182900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20230810 | 182800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20230810 | 182700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20230810 | 182600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20230810 | 182500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20230810 | 182400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20230810 | 182300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20230810 | 182200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 63 | 20230810 | 182100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20230810 | 182000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20230810 | 181900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20230810 | 181800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20230810 | 181700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20230810 | 181600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20230810 | 181500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20230810 | 181400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20230810 | 181300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20230810 | 181200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20230810 | 181100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20230810 | 181000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20230810 | 180900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20230810 | 180800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20230810 | 180700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20230810 | 180600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20230810 | 180500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20230810 | 180400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20230810 | 180300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20230810 | 180200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20230810 | 180100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20230810 | 180000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20230810 | 175900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20230810 | 175800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20230810 | 175700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20230810 | 175600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20230810 | 175500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20230810 | 175400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20230810 | 175300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20230810 | 175200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 93 | 20230810 | 175100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20230810 | 175000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20230810 | 174900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20230810 | 174800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20230810 | 174700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20230810 | 174600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20230810 | 174500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20230810 | 174400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20230810 | 174300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20230810 | 174200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20230810 | 174100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20230810 | 174000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20230810 | 173900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20230810 | 173800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20230810 | 173700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20230810 | 173600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20230810 | 173500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20230810 | 173400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20230810 | 173300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20230810 | 173200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20230810 | 173100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20230810 | 173000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20230810 | 172900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20230810 | 172800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20230810 | 172700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20230810 | 172600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20230810 | 172500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20230810 | 172400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20230810 | 172300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20230810 | 172200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 123 | 20230810 | 172100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20230810 | 172000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20230810 | 171900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20230810 | 171800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20230810 | 171700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20230810 | 171600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20230810 | 171500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20230810 | 171400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20230810 | 171300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20230810 | 171200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20230810 | 171100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20230810 | 171000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20230810 | 170900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20230810 | 170800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20230810 | 170700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20230810 | 170600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20230810 | 170500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20230810 | 170400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20230810 | 170300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20230810 | 170200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20230810 | 170100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20230810 | 170000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20230810 | 165900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20230810 | 165800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20230810 | 165700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20230810 | 165600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20230810 | 165500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20230810 | 165400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20230810 | 165300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20230810 | 165200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 153 | 20230810 | 165100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20230810 | 165000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20230810 | 164900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20230810 | 164800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20230810 | 164700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20230810 | 164600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20230810 | 164500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20230810 | 164400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20230810 | 164300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20230810 | 164200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20230810 | 164100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20230810 | 164000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20230810 | 163900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20230810 | 163800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20230810 | 163700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20230810 | 163600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20230810 | 163500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20230810 | 163400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20230810 | 163300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20230810 | 163200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20230810 | 163100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20230810 | 163000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20230810 | 162900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20230810 | 162800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20230810 | 162700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20230810 | 162600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20230810 | 162500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20230810 | 162400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20230810 | 162300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20230810 | 162200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 183 | 20230810 | 162100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20230810 | 162000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20230810 | 161900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20230810 | 161800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20230810 | 161700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20230810 | 161600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20230810 | 161500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20230810 | 161400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20230810 | 161300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20230810 | 161200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20230810 | 161100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20230810 | 161000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20230810 | 160900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20230810 | 160800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20230810 | 160700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20230810 | 160600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20230810 | 160500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20230810 | 160400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20230810 | 160300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20230810 | 160200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20230810 | 160100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20230810 | 160000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20230810 | 155900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20230810 | 155800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20230810 | 155700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20230810 | 155600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20230810 | 155500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20230810 | 155400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20230810 | 155300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20230810 | 155200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 213 | 20230810 | 155100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20230810 | 155000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20230810 | 154900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20230810 | 154800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20230810 | 154700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20230810 | 154600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20230810 | 154500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20230810 | 154400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20230810 | 154300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20230810 | 154200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20230810 | 154100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20230810 | 154000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20230810 | 153900 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20230810 | 153800 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20230810 | 153700 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20230810 | 153600 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20230810 | 153500 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20230810 | 153400 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20230810 | 153300 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20230810 | 153200 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20230810 | 153100 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20230810 | 153000 | 7705140050 | 34300 | 34300 | 34300 | 34300 | 1377 |
| 235 | 20230810 | 152900 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20230810 | 152800 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20230810 | 152700 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20230810 | 152600 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20230810 | 152500 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20230810 | 152400 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20230810 | 152300 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20230810 | 152200 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 243 | 20230810 | 152100 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20230810 | 152000 | 7657908950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20230810 | 151900 | 7657908950 | 34300 | 34250 | 34350 | 34050 | 536 |
| 246 | 20230810 | 151800 | 7639566600 | 34300 | 34100 | 34300 | 34100 | 773 |
| 247 | 20230810 | 151700 | 7613138350 | 34100 | 34050 | 34100 | 34050 | 338 |
| 248 | 20230810 | 151600 | 7601617250 | 34050 | 34050 | 34100 | 34000 | 76 |
| 249 | 20230810 | 151500 | 7599029900 | 34050 | 34000 | 34100 | 34000 | 159 |
| 250 | 20230810 | 151400 | 7593618950 | 34000 | 34050 | 34050 | 34000 | 107 |
| 251 | 20230810 | 151300 | 7589980550 | 34050 | 34100 | 34100 | 34000 | 456 |
| 252 | 20230810 | 151200 | 7574450750 | 34100 | 34150 | 34150 | 34100 | 273 |
| 253 | 20230810 | 151100 | 7565129750 | 34150 | 34200 | 34200 | 34150 | 323 |
| 254 | 20230810 | 151000 | 7554088900 | 34200 | 34350 | 34350 | 34200 | 389 |
| 255 | 20230810 | 150900 | 7540749950 | 34400 | 34450 | 34550 | 34300 | 569 |
| 256 | 20230810 | 150800 | 7521144200 | 34500 | 34350 | 34600 | 34300 | 1083 |
| 257 | 20230810 | 150700 | 7483779300 | 34400 | 34400 | 34400 | 34300 | 689 |
| 258 | 20230810 | 150600 | 7460103350 | 34400 | 34350 | 34400 | 34250 | 270 |
| 259 | 20230810 | 150500 | 7450826300 | 34350 | 34450 | 34450 | 34200 | 710 |
| 260 | 20230810 | 150400 | 7426411150 | 34400 | 34450 | 34500 | 34350 | 731 |
| 261 | 20230810 | 150300 | 7401244400 | 34500 | 34500 | 34600 | 34450 | 1266 |
| 262 | 20230810 | 150200 | 7357532050 | 34500 | 34450 | 34500 | 34450 | 575 |
| 263 | 20230810 | 150100 | 7337702650 | 34500 | 34450 | 34500 | 34400 | 340 |
| 264 | 20230810 | 150000 | 7325983250 | 34450 | 34400 | 34450 | 34350 | 1413 |
| 265 | 20230810 | 145900 | 7277354200 | 34450 | 34450 | 34500 | 34400 | 765 |
| 266 | 20230810 | 145800 | 7250976850 | 34450 | 34500 | 34500 | 34400 | 710 |
| 267 | 20230810 | 145700 | 7226513500 | 34450 | 34450 | 34500 | 34350 | 943 |
| 268 | 20230810 | 145600 | 7194038200 | 34450 | 34500 | 34500 | 34400 | 493 |
| 269 | 20230810 | 145500 | 7177055950 | 34500 | 34300 | 34550 | 34300 | 3117 |
| 270 | 20230810 | 145400 | 7069676800 | 34350 | 34350 | 34350 | 34300 | 1320 |
| 271 | 20230810 | 145300 | 7024347700 | 34300 | 34250 | 34300 | 34200 | 1968 |
| 272 | 20230810 | 145200 | 6956921050 | 34200 | 34250 | 34250 | 34200 | 1518 |
| 273 | 20230810 | 145100 | 6904985050 | 34250 | 34200 | 34250 | 34100 | 1048 |
| 274 | 20230810 | 145000 | 6869143200 | 34150 | 34100 | 34150 | 34100 | 521 |
| 275 | 20230810 | 144900 | 6851357700 | 34150 | 34050 | 34150 | 34050 | 436 |
| 276 | 20230810 | 144800 | 6836499250 | 34000 | 34000 | 34050 | 33900 | 328 |
| 277 | 20230810 | 144700 | 6825357250 | 33950 | 33900 | 33950 | 33850 | 213 |
| 278 | 20230810 | 144600 | 6818136400 | 33900 | 33850 | 34050 | 33850 | 292 |
| 279 | 20230810 | 144500 | 6808215850 | 33800 | 33850 | 33900 | 33800 | 381 |
| 280 | 20230810 | 144400 | 6795321900 | 33850 | 33900 | 33900 | 33850 | 237 |
| 281 | 20230810 | 144300 | 6787295150 | 33850 | 33900 | 33900 | 33850 | 91 |
| 282 | 20230810 | 144200 | 6784214750 | 33850 | 33850 | 34050 | 33850 | 384 |
| 283 | 20230810 | 144100 | 6771180150 | 33850 | 33900 | 33900 | 33800 | 120 |
| 284 | 20230810 | 144000 | 6767120100 | 33850 | 33850 | 33900 | 33800 | 542 |
| 285 | 20230810 | 143900 | 6748765000 | 33850 | 33900 | 33900 | 33850 | 336 |
| 286 | 20230810 | 143800 | 6737383900 | 33900 | 34000 | 34000 | 33900 | 2123 |
| 287 | 20230810 | 143700 | 6665294050 | 34000 | 34100 | 34100 | 34000 | 144 |
| 288 | 20230810 | 143600 | 6660390600 | 34100 | 34100 | 34100 | 34100 | 218 |
| 289 | 20230810 | 143500 | 6652956800 | 34100 | 34050 | 34250 | 34050 | 1720 |
| 290 | 20230810 | 143400 | 6594195550 | 34050 | 34050 | 34100 | 34050 | 257 |
| 291 | 20230810 | 143300 | 6585443700 | 34050 | 34050 | 34050 | 34050 | 192 |
| 292 | 20230810 | 143200 | 6578906100 | 34050 | 34050 | 34050 | 34050 | 77 |
| 293 | 20230810 | 143100 | 6576284250 | 34050 | 34050 | 34100 | 34000 | 346 |
| 294 | 20230810 | 143000 | 6564509800 | 34050 | 34100 | 34150 | 34050 | 695 |
| 295 | 20230810 | 142900 | 6540797150 | 34100 | 34050 | 34150 | 34050 | 470 |
| 296 | 20230810 | 142800 | 6524762950 | 34050 | 34000 | 34100 | 34000 | 222 |
| 297 | 20230810 | 142700 | 6517204000 | 33950 | 34000 | 34100 | 33950 | 333 |
| 298 | 20230810 | 142600 | 6505870200 | 33950 | 34000 | 34000 | 33950 | 188 |
| 299 | 20230810 | 142500 | 6499480250 | 34000 | 33950 | 34050 | 33950 | 458 |
| 300 | 20230810 | 142400 | 6483907450 | 33900 | 33950 | 33950 | 33900 | 72 |
| 301 | 20230810 | 142300 | 6481464850 | 33950 | 33900 | 34050 | 33900 | 312 |
| 302 | 20230810 | 142200 | 6470862400 | 34050 | 33900 | 34050 | 33900 | 502 |
| 303 | 20230810 | 142100 | 6453820000 | 33900 | 33950 | 33950 | 33900 | 100 |
| 304 | 20230810 | 142000 | 6450427350 | 33900 | 33950 | 33950 | 33900 | 230 |
| 305 | 20230810 | 141900 | 6442619300 | 33950 | 33950 | 34050 | 33900 | 301 |
| 306 | 20230810 | 141800 | 6432390050 | 33950 | 33950 | 34000 | 33950 | 388 |
| 307 | 20230810 | 141700 | 6419203850 | 33950 | 33950 | 34000 | 33950 | 67 |
| 308 | 20230810 | 141600 | 6416928850 | 33950 | 33950 | 34000 | 33950 | 220 |
| 309 | 20230810 | 141500 | 6409459800 | 33950 | 34000 | 34000 | 33950 | 524 |
| 310 | 20230810 | 141400 | 6391650000 | 34000 | 34000 | 34000 | 33950 | 105 |
| 311 | 20230810 | 141300 | 6388080100 | 34000 | 34000 | 34050 | 34000 | 175 |
| 312 | 20230810 | 141200 | 6382129750 | 34000 | 34050 | 34050 | 34000 | 483 |
| 313 | 20230810 | 141100 | 6365685200 | 34100 | 34150 | 34150 | 34050 | 454 |
| 314 | 20230810 | 141000 | 6350200900 | 34200 | 34200 | 34250 | 34200 | 351 |
| 315 | 20230810 | 140900 | 6338195650 | 34200 | 34200 | 34250 | 34100 | 141 |
| 316 | 20230810 | 140800 | 6333376600 | 34200 | 34100 | 34200 | 34100 | 518 |
| 317 | 20230810 | 140700 | 6315675050 | 34150 | 34150 | 34200 | 34050 | 207 |
| 318 | 20230810 | 140600 | 6308608850 | 34200 | 34200 | 34250 | 34200 | 702 |
| 319 | 20230810 | 140500 | 6284581350 | 34200 | 34100 | 34200 | 34100 | 569 |
| 320 | 20230810 | 140400 | 6265142350 | 34100 | 34000 | 34150 | 34000 | 419 |
| 321 | 20230810 | 140300 | 6250865850 | 34000 | 34050 | 34100 | 34000 | 152 |
| 322 | 20230810 | 140200 | 6245690500 | 34050 | 34050 | 34050 | 34000 | 335 |
| 323 | 20230810 | 140100 | 6234284700 | 34050 | 34050 | 34050 | 34050 | 107 |
| 324 | 20230810 | 140000 | 6230641350 | 34050 | 34050 | 34100 | 34050 | 70 |
| 325 | 20230810 | 135900 | 6228257600 | 34050 | 34100 | 34200 | 34000 | 380 |
| 326 | 20230810 | 135800 | 6215296200 | 34100 | 34100 | 34200 | 34050 | 366 |
| 327 | 20230810 | 135700 | 6202807300 | 34100 | 34000 | 34100 | 34000 | 280 |
| 328 | 20230810 | 135600 | 6193282050 | 34000 | 34000 | 34100 | 34000 | 386 |
| 329 | 20230810 | 135500 | 6180145250 | 34000 | 34050 | 34050 | 34000 | 268 |
| 330 | 20230810 | 135400 | 6171027750 | 34050 | 34200 | 34200 | 34050 | 248 |
| 331 | 20230810 | 135300 | 6162563300 | 34150 | 34150 | 34200 | 34150 | 434 |
| 332 | 20230810 | 135200 | 6147736200 | 34150 | 34250 | 34300 | 34150 | 1492 |
| 333 | 20230810 | 135100 | 6096629950 | 34250 | 34100 | 34250 | 34100 | 836 |
| 334 | 20230810 | 135000 | 6068038550 | 34100 | 33950 | 34100 | 33950 | 524 |
| 335 | 20230810 | 134900 | 6050190700 | 34000 | 33950 | 34050 | 33850 | 157 |
| 336 | 20230810 | 134800 | 6044854900 | 34000 | 34050 | 34050 | 34000 | 618 |
| 337 | 20230810 | 134700 | 6023812050 | 34150 | 34200 | 34400 | 34150 | 2722 |
| 338 | 20230810 | 134600 | 5930667850 | 34150 | 33750 | 34250 | 33750 | 2280 |
| 339 | 20230810 | 134500 | 5852967700 | 33750 | 33850 | 33850 | 33750 | 247 |
| 340 | 20230810 | 134400 | 5844613650 | 33750 | 33850 | 33850 | 33750 | 244 |
| 341 | 20230810 | 134300 | 5836363750 | 33800 | 33800 | 34000 | 33800 | 243 |
| 342 | 20230810 | 134200 | 5828126300 | 33800 | 33800 | 33800 | 33750 | 203 |
| 343 | 20230810 | 134100 | 5821266750 | 33800 | 33750 | 34000 | 33750 | 213 |
| 344 | 20230810 | 134000 | 5814042050 | 33750 | 33700 | 33900 | 33700 | 139 |
| 345 | 20230810 | 133900 | 5809342650 | 33950 | 33650 | 33950 | 33650 | 295 |
| 346 | 20230810 | 133800 | 5799377000 | 33650 | 33600 | 33650 | 33600 | 89 |
| 347 | 20230810 | 133700 | 5796383300 | 33650 | 33650 | 33700 | 33650 | 140 |
| 348 | 20230810 | 133600 | 5791672150 | 33650 | 33750 | 33750 | 33600 | 543 |
| 349 | 20230810 | 133500 | 5773374900 | 33750 | 33900 | 33900 | 33750 | 505 |
| 350 | 20230810 | 133400 | 5756299300 | 33850 | 33950 | 33950 | 33850 | 552 |
| 351 | 20230810 | 133300 | 5737594900 | 33950 | 33950 | 34000 | 33950 | 356 |
| 352 | 20230810 | 133200 | 5725502350 | 33950 | 33900 | 33950 | 33900 | 56 |
| 353 | 20230810 | 133100 | 5723603100 | 34050 | 33900 | 34050 | 33900 | 339 |
| 354 | 20230810 | 133000 | 5712091300 | 33900 | 33900 | 34000 | 33900 | 269 |
| 355 | 20230810 | 132900 | 5702961350 | 33900 | 33900 | 33950 | 33900 | 80 |
| 356 | 20230810 | 132800 | 5700248100 | 33900 | 34000 | 34000 | 33900 | 123 |
| 357 | 20230810 | 132700 | 5696074000 | 34000 | 34000 | 34050 | 34000 | 481 |
| 358 | 20230810 | 132600 | 5679719950 | 34000 | 33950 | 34050 | 33950 | 285 |
| 359 | 20230810 | 132500 | 5670031500 | 33950 | 33950 | 33950 | 33950 | 134 |
| 360 | 20230810 | 132400 | 5665482200 | 33950 | 33900 | 33950 | 33900 | 192 |
| 361 | 20230810 | 132300 | 5658964300 | 33900 | 33950 | 34000 | 33900 | 315 |
| 362 | 20230810 | 132200 | 5648270050 | 33900 | 33950 | 34050 | 33900 | 322 |
| 363 | 20230810 | 132100 | 5637327000 | 33950 | 33950 | 34000 | 33900 | 466 |
| 364 | 20230810 | 132000 | 5621501250 | 33950 | 34050 | 34050 | 33900 | 1198 |
| 365 | 20230810 | 131900 | 5580742350 | 34050 | 34000 | 34050 | 34000 | 170 |
| 366 | 20230810 | 131800 | 5574955900 | 34000 | 34100 | 34100 | 34000 | 479 |
| 367 | 20230810 | 131700 | 5558632950 | 34100 | 34150 | 34150 | 34100 | 90 |
| 368 | 20230810 | 131600 | 5555560850 | 34150 | 34000 | 34200 | 34000 | 826 |
| 369 | 20230810 | 131500 | 5527379600 | 34050 | 34100 | 34150 | 33950 | 569 |
| 370 | 20230810 | 131400 | 5507997700 | 34050 | 33900 | 34050 | 33850 | 3015 |
| 371 | 20230810 | 131300 | 5405563000 | 33900 | 33850 | 33900 | 33850 | 209 |
| 372 | 20230810 | 131200 | 5398487350 | 33850 | 33800 | 33900 | 33800 | 1184 |
| 373 | 20230810 | 131100 | 5358398450 | 33800 | 33750 | 33850 | 33750 | 84 |
| 374 | 20230810 | 131000 | 5355561350 | 33750 | 33800 | 33800 | 33700 | 348 |
| 375 | 20230810 | 130900 | 5343819650 | 33850 | 33750 | 33850 | 33700 | 562 |
| 376 | 20230810 | 130800 | 5324824000 | 33750 | 33750 | 33850 | 33750 | 166 |
| 377 | 20230810 | 130700 | 5319209200 | 33800 | 33750 | 33800 | 33650 | 727 |
| 378 | 20230810 | 130600 | 5294681650 | 33750 | 33700 | 33750 | 33700 | 375 |
| 379 | 20230810 | 130500 | 5282042300 | 33700 | 33700 | 33700 | 33700 | 169 |
| 380 | 20230810 | 130400 | 5276347000 | 33700 | 33650 | 33800 | 33650 | 209 |
| 381 | 20230810 | 130300 | 5269298200 | 33650 | 33650 | 33800 | 33600 | 292 |
| 382 | 20230810 | 130200 | 5259450000 | 33650 | 33600 | 33650 | 33550 | 80 |
| 383 | 20230810 | 130100 | 5256761400 | 33650 | 33550 | 33650 | 33550 | 234 |
| 384 | 20230810 | 130000 | 5248899000 | 33550 | 33650 | 33650 | 33550 | 132 |
| 385 | 20230810 | 125900 | 5244467550 | 33550 | 33500 | 33800 | 33500 | 384 |
| 386 | 20230810 | 125800 | 5231536150 | 33450 | 33550 | 33550 | 33450 | 232 |
| 387 | 20230810 | 125700 | 5223763950 | 33800 | 33500 | 33800 | 33500 | 508 |
| 388 | 20230810 | 125600 | 5206636950 | 33500 | 33400 | 33550 | 33400 | 270 |
| 389 | 20230810 | 125500 | 5197596700 | 33450 | 33550 | 33550 | 33400 | 382 |
| 390 | 20230810 | 125400 | 5184801900 | 33550 | 33500 | 33550 | 33450 | 147 |
| 391 | 20230810 | 125300 | 5179879150 | 33550 | 33400 | 33750 | 33400 | 233 |
| 392 | 20230810 | 125200 | 5172048700 | 33400 | 33500 | 33500 | 33400 | 1118 |
| 393 | 20230810 | 125100 | 5134660850 | 33500 | 33500 | 33550 | 33500 | 696 |
| 394 | 20230810 | 125000 | 5111336900 | 33500 | 33600 | 33600 | 33500 | 243 |
| 395 | 20230810 | 124900 | 5103180800 | 33600 | 33550 | 33850 | 33550 | 317 |
| 396 | 20230810 | 124800 | 5092501950 | 33550 | 33550 | 33850 | 33550 | 487 |
| 397 | 20230810 | 124700 | 5076084550 | 33550 | 33600 | 33650 | 33550 | 203 |
| 398 | 20230810 | 124600 | 5069265450 | 33600 | 33650 | 33650 | 33600 | 305 |
| 399 | 20230810 | 124500 | 5059014800 | 33650 | 33700 | 33750 | 33650 | 282 |
| 400 | 20230810 | 124400 | 5049511500 | 33700 | 33700 | 33750 | 33700 | 214 |
| 401 | 20230810 | 124300 | 5042299500 | 33700 | 33750 | 33850 | 33700 | 111 |
| 402 | 20230810 | 124200 | 5038552650 | 33750 | 33600 | 33800 | 33600 | 378 |
| 403 | 20230810 | 124100 | 5025809250 | 33600 | 33700 | 33850 | 33600 | 352 |
| 404 | 20230810 | 124000 | 5013942550 | 33600 | 33600 | 33650 | 33600 | 127 |
| 405 | 20230810 | 123900 | 5009673050 | 33650 | 33650 | 33800 | 33650 | 426 |
| 406 | 20230810 | 123800 | 4995293250 | 33650 | 33600 | 33650 | 33550 | 396 |
| 407 | 20230810 | 123700 | 4981986450 | 33600 | 33750 | 33750 | 33600 | 121 |
| 408 | 20230810 | 123600 | 4977910300 | 33800 | 33600 | 33800 | 33600 | 260 |
| 409 | 20230810 | 123500 | 4969147250 | 33600 | 33600 | 33600 | 33550 | 277 |
| 410 | 20230810 | 123400 | 4959851200 | 33550 | 33550 | 33800 | 33550 | 382 |
| 411 | 20230810 | 123300 | 4946972400 | 33600 | 33550 | 33800 | 33550 | 233 |
| 412 | 20230810 | 123200 | 4939142600 | 33550 | 33700 | 33850 | 33550 | 313 |
| 413 | 20230810 | 123100 | 4928590850 | 33600 | 33550 | 33800 | 33500 | 490 |
| 414 | 20230810 | 123000 | 4912066900 | 33650 | 33500 | 33700 | 33450 | 337 |
| 415 | 20230810 | 122900 | 4900747950 | 33450 | 33500 | 33550 | 33450 | 217 |
| 416 | 20230810 | 122800 | 4893486550 | 33500 | 33550 | 33800 | 33500 | 291 |
| 417 | 20230810 | 122700 | 4883703950 | 33500 | 33550 | 33550 | 33450 | 148 |
| 418 | 20230810 | 122600 | 4878746050 | 33500 | 33600 | 33750 | 33500 | 387 |
| 419 | 20230810 | 122500 | 4865730300 | 33650 | 33550 | 33650 | 33500 | 81 |
| 420 | 20230810 | 122400 | 4863011650 | 33550 | 33700 | 33700 | 33500 | 500 |
| 421 | 20230810 | 122300 | 4846247700 | 33700 | 33700 | 33700 | 33550 | 870 |
| 422 | 20230810 | 122200 | 4816931750 | 33750 | 33750 | 33750 | 33750 | 179 |
| 423 | 20230810 | 122100 | 4810890500 | 33750 | 33750 | 33750 | 33700 | 344 |
| 424 | 20230810 | 122000 | 4799284300 | 33750 | 33750 | 33800 | 33750 | 287 |
| 425 | 20230810 | 121900 | 4789595800 | 33800 | 33700 | 33850 | 33700 | 599 |
| 426 | 20230810 | 121800 | 4769366550 | 33700 | 33650 | 33750 | 33600 | 616 |
| 427 | 20230810 | 121700 | 4748620550 | 33600 | 33550 | 33700 | 33550 | 639 |
| 428 | 20230810 | 121600 | 4727137050 | 33500 | 33450 | 33600 | 33450 | 137 |
| 429 | 20230810 | 121500 | 4722546750 | 33450 | 33500 | 33550 | 33450 | 247 |
| 430 | 20230810 | 121400 | 4714270250 | 33500 | 33400 | 33650 | 33400 | 597 |
| 431 | 20230810 | 121300 | 4694235950 | 33500 | 33400 | 33600 | 33350 | 355 |
| 432 | 20230810 | 121200 | 4682357800 | 33350 | 33400 | 33400 | 33350 | 275 |
| 433 | 20230810 | 121100 | 4673180850 | 33450 | 33400 | 33550 | 33400 | 238 |
| 434 | 20230810 | 121000 | 4665217150 | 33350 | 33400 | 33450 | 33350 | 205 |
| 435 | 20230810 | 120900 | 4658372700 | 33400 | 33400 | 33550 | 33350 | 609 |
| 436 | 20230810 | 120800 | 4637995400 | 33400 | 33350 | 33500 | 33350 | 233 |
| 437 | 20230810 | 120700 | 4630210350 | 33350 | 33300 | 33500 | 33300 | 335 |
| 438 | 20230810 | 120600 | 4619011700 | 33300 | 33350 | 33500 | 33300 | 487 |
| 439 | 20230810 | 120500 | 4602757800 | 33350 | 33350 | 33350 | 33250 | 91 |
| 440 | 20230810 | 120400 | 4599728550 | 33350 | 33250 | 33350 | 33250 | 288 |
| 441 | 20230810 | 120300 | 4590130700 | 33250 | 33300 | 33500 | 33250 | 416 |
| 442 | 20230810 | 120200 | 4576263500 | 33300 | 33300 | 33300 | 33250 | 77 |
| 443 | 20230810 | 120100 | 4573702350 | 33250 | 33300 | 33400 | 33250 | 296 |
| 444 | 20230810 | 120000 | 4563852600 | 33300 | 33300 | 33500 | 33300 | 302 |
| 445 | 20230810 | 115900 | 4553777800 | 33300 | 33300 | 33550 | 33300 | 295 |
| 446 | 20230810 | 115800 | 4543920400 | 33300 | 33250 | 33350 | 33250 | 207 |
| 447 | 20230810 | 115700 | 4537031500 | 33250 | 33300 | 33500 | 33250 | 468 |
| 448 | 20230810 | 115600 | 4521399300 | 33400 | 33250 | 33400 | 33200 | 322 |
| 449 | 20230810 | 115500 | 4510672050 | 33250 | 33200 | 33250 | 33200 | 271 |
| 450 | 20230810 | 115400 | 4501668700 | 33250 | 33200 | 33350 | 33200 | 337 |
| 451 | 20230810 | 115300 | 4490455200 | 33250 | 33350 | 33500 | 33250 | 618 |
| 452 | 20230810 | 115200 | 4469864450 | 33300 | 33250 | 33350 | 33250 | 262 |
| 453 | 20230810 | 115100 | 4461148150 | 33250 | 33300 | 33300 | 33250 | 569 |
| 454 | 20230810 | 115000 | 4442207300 | 33300 | 33250 | 33300 | 33250 | 563 |
| 455 | 20230810 | 114900 | 4423464450 | 33300 | 33300 | 33350 | 33250 | 300 |
| 456 | 20230810 | 114800 | 4413479450 | 33300 | 33250 | 33500 | 33250 | 271 |
| 457 | 20230810 | 114700 | 4404441500 | 33300 | 33250 | 33350 | 33250 | 178 |
| 458 | 20230810 | 114600 | 4398516250 | 33250 | 33300 | 33450 | 33250 | 365 |
| 459 | 20230810 | 114500 | 4386360000 | 33400 | 33250 | 33400 | 33250 | 176 |
| 460 | 20230810 | 114400 | 4380499950 | 33400 | 33250 | 33500 | 33250 | 383 |
| 461 | 20230810 | 114300 | 4367729700 | 33250 | 33250 | 33300 | 33250 | 227 |
| 462 | 20230810 | 114200 | 4360181500 | 33250 | 33250 | 33250 | 33250 | 84 |
| 463 | 20230810 | 114100 | 4357388500 | 33250 | 33300 | 33400 | 33250 | 370 |
| 464 | 20230810 | 114000 | 4345062150 | 33300 | 33350 | 33500 | 33300 | 402 |
| 465 | 20230810 | 113900 | 4331650000 | 33300 | 33300 | 33350 | 33300 | 133 |
| 466 | 20230810 | 113800 | 4327220900 | 33300 | 33350 | 33450 | 33300 | 321 |
| 467 | 20230810 | 113700 | 4316511300 | 33300 | 33250 | 33350 | 33250 | 288 |
| 468 | 20230810 | 113600 | 4306923700 | 33250 | 33250 | 33250 | 33200 | 86 |
| 469 | 20230810 | 113500 | 4304065050 | 33250 | 33200 | 33450 | 33200 | 321 |
| 470 | 20230810 | 113400 | 4293377100 | 33200 | 33250 | 33400 | 33200 | 182 |
| 471 | 20230810 | 113300 | 4287320750 | 33250 | 33250 | 33400 | 33250 | 533 |
| 472 | 20230810 | 113200 | 4269590450 | 33250 | 33250 | 33300 | 33250 | 173 |
| 473 | 20230810 | 113100 | 4263837600 | 33250 | 33300 | 33450 | 33250 | 384 |
| 474 | 20230810 | 113000 | 4251038100 | 33300 | 33250 | 33300 | 33250 | 91 |
| 475 | 20230810 | 112900 | 4248010950 | 33350 | 33300 | 33400 | 33250 | 291 |
| 476 | 20230810 | 112800 | 4238324950 | 33250 | 33250 | 33350 | 33250 | 215 |
| 477 | 20230810 | 112700 | 4231173250 | 33250 | 33200 | 33300 | 33200 | 203 |
| 478 | 20230810 | 112600 | 4224418000 | 33300 | 33250 | 33300 | 33200 | 293 |
| 479 | 20230810 | 112500 | 4214673450 | 33250 | 33200 | 33400 | 33200 | 303 |
| 480 | 20230810 | 112400 | 4204577850 | 33200 | 33250 | 33250 | 33200 | 278 |
| 481 | 20230810 | 112300 | 4195342550 | 33200 | 33200 | 33400 | 33200 | 392 |
| 482 | 20230810 | 112200 | 4182305700 | 33200 | 33200 | 33200 | 33200 | 125 |
| 483 | 20230810 | 112100 | 4178155700 | 33200 | 33200 | 33400 | 33200 | 426 |
| 484 | 20230810 | 112000 | 4163974850 | 33250 | 33250 | 33300 | 33200 | 525 |
| 485 | 20230810 | 111900 | 4146537600 | 33250 | 33200 | 33250 | 33200 | 230 |
| 486 | 20230810 | 111800 | 4138894650 | 33200 | 33200 | 33250 | 33200 | 106 |
| 487 | 20230810 | 111700 | 4135374000 | 33200 | 33200 | 33300 | 33200 | 429 |
| 488 | 20230810 | 111600 | 4121110250 | 33150 | 33150 | 33200 | 33150 | 63 |
| 489 | 20230810 | 111500 | 4119021150 | 33250 | 33100 | 33250 | 33100 | 128 |
| 490 | 20230810 | 111400 | 4114779850 | 33350 | 33150 | 33350 | 33100 | 514 |
| 491 | 20230810 | 111300 | 4097726000 | 33100 | 33150 | 33200 | 33100 | 190 |
| 492 | 20230810 | 111200 | 4091424950 | 33100 | 33100 | 33200 | 33100 | 328 |
| 493 | 20230810 | 111100 | 4080544200 | 33100 | 33100 | 33150 | 33100 | 285 |
| 494 | 20230810 | 111000 | 4071107550 | 33200 | 33050 | 33200 | 33050 | 224 |
| 495 | 20230810 | 110900 | 4063680000 | 33050 | 33000 | 33050 | 33000 | 217 |
| 496 | 20230810 | 110800 | 4056508350 | 33000 | 33050 | 33200 | 33000 | 642 |
| 497 | 20230810 | 110700 | 4035270150 | 33000 | 33050 | 33050 | 33000 | 153 |
| 498 | 20230810 | 110600 | 4030214200 | 33050 | 33050 | 33100 | 33050 | 748 |
| 499 | 20230810 | 110500 | 4005492500 | 33050 | 33000 | 33050 | 33000 | 27 |
| 500 | 20230810 | 110400 | 4004600700 | 33000 | 32950 | 33100 | 32950 | 969 |
| 501 | 20230810 | 110300 | 3972607450 | 32950 | 33000 | 33050 | 32950 | 295 |
| 502 | 20230810 | 110200 | 3962876850 | 33050 | 33100 | 33150 | 33000 | 1562 |
| 503 | 20230810 | 110100 | 3911210500 | 33150 | 33100 | 33150 | 33100 | 48 |
| 504 | 20230810 | 110000 | 3909621550 | 33150 | 33100 | 33150 | 33100 | 374 |
| 505 | 20230810 | 105900 | 3897232900 | 33150 | 33050 | 33150 | 33050 | 509 |
| 506 | 20230810 | 105800 | 3880386100 | 33000 | 32950 | 33050 | 32950 | 304 |
| 507 | 20230810 | 105700 | 3870343300 | 32950 | 33150 | 33150 | 32950 | 3374 |
| 508 | 20230810 | 105600 | 3758908400 | 33150 | 33100 | 33150 | 33100 | 513 |
| 509 | 20230810 | 105500 | 3741916150 | 33100 | 33100 | 33150 | 33100 | 292 |
| 510 | 20230810 | 105400 | 3732249650 | 33100 | 33150 | 33150 | 33100 | 357 |
| 511 | 20230810 | 105300 | 3720420850 | 33150 | 33200 | 33350 | 33150 | 918 |
| 512 | 20230810 | 105200 | 3689904250 | 33200 | 33100 | 33300 | 33100 | 203 |
| 513 | 20230810 | 105100 | 3683153450 | 33100 | 33350 | 33350 | 33100 | 2656 |
| 514 | 20230810 | 105000 | 3595022450 | 33350 | 33400 | 33500 | 33350 | 459 |
| 515 | 20230810 | 104900 | 3579679150 | 33400 | 33300 | 33400 | 33250 | 380 |
| 516 | 20230810 | 104800 | 3567002350 | 33250 | 33300 | 33350 | 33200 | 400 |
| 517 | 20230810 | 104700 | 3553704300 | 33400 | 33300 | 33400 | 33250 | 894 |
| 518 | 20230810 | 104600 | 3523922650 | 33300 | 33200 | 33300 | 33150 | 679 |
| 519 | 20230810 | 104500 | 3501343100 | 33150 | 33150 | 33200 | 33100 | 475 |
| 520 | 20230810 | 104400 | 3485589850 | 33150 | 33100 | 33150 | 33100 | 227 |
| 521 | 20230810 | 104300 | 3478074000 | 33050 | 32950 | 33200 | 32950 | 342 |
| 522 | 20230810 | 104200 | 3466772800 | 32950 | 32950 | 33000 | 32950 | 609 |
| 523 | 20230810 | 104100 | 3446691600 | 32950 | 33000 | 33000 | 32900 | 799 |
| 524 | 20230810 | 104000 | 3420359100 | 33000 | 33050 | 33050 | 32950 | 443 |
| 525 | 20230810 | 103900 | 3405744600 | 33050 | 33050 | 33150 | 33000 | 397 |
| 526 | 20230810 | 103800 | 3392611750 | 33050 | 32900 | 33050 | 32900 | 1092 |
| 527 | 20230810 | 103700 | 3356595600 | 32900 | 32850 | 32900 | 32800 | 875 |
| 528 | 20230810 | 103600 | 3327876150 | 32850 | 32850 | 32850 | 32800 | 400 |
| 529 | 20230810 | 103500 | 3314745200 | 32800 | 32800 | 32850 | 32800 | 251 |
| 530 | 20230810 | 103400 | 3306511450 | 32800 | 32750 | 32800 | 32700 | 580 |
| 531 | 20230810 | 103300 | 3287514900 | 32750 | 32700 | 32800 | 32700 | 1112 |
| 532 | 20230810 | 103200 | 3251059950 | 32700 | 32700 | 32750 | 32700 | 899 |
| 533 | 20230810 | 103100 | 3221637050 | 32700 | 32750 | 32800 | 32700 | 1744 |
| 534 | 20230810 | 103000 | 3164526450 | 32800 | 32750 | 32850 | 32750 | 329 |
| 535 | 20230810 | 102900 | 3153741100 | 32800 | 32750 | 32800 | 32750 | 415 |
| 536 | 20230810 | 102800 | 3140129800 | 32750 | 32750 | 32800 | 32750 | 347 |
| 537 | 20230810 | 102700 | 3128762550 | 32750 | 32800 | 32850 | 32750 | 1178 |
| 538 | 20230810 | 102600 | 3090131750 | 32750 | 32800 | 32850 | 32750 | 967 |
| 539 | 20230810 | 102500 | 3058428650 | 32800 | 32800 | 32800 | 32750 | 462 |
| 540 | 20230810 | 102400 | 3043287500 | 32750 | 32800 | 32850 | 32750 | 826 |
| 541 | 20230810 | 102300 | 3016215150 | 32800 | 32800 | 32850 | 32750 | 1319 |
| 542 | 20230810 | 102200 | 2972951850 | 32800 | 32900 | 32950 | 32800 | 1471 |
| 543 | 20230810 | 102100 | 2924552300 | 32800 | 32950 | 32950 | 32800 | 2389 |
| 544 | 20230810 | 102000 | 2846039900 | 32900 | 32900 | 32950 | 32850 | 849 |
| 545 | 20230810 | 101900 | 2818116250 | 32950 | 32950 | 32950 | 32900 | 1519 |
| 546 | 20230810 | 101800 | 2768084650 | 33000 | 33000 | 33050 | 33000 | 629 |
| 547 | 20230810 | 101700 | 2747321550 | 33000 | 33000 | 33000 | 32900 | 805 |
| 548 | 20230810 | 101600 | 2720797100 | 32950 | 32850 | 33000 | 32850 | 361 |
| 549 | 20230810 | 101500 | 2708920450 | 32800 | 32850 | 32900 | 32800 | 609 |
| 550 | 20230810 | 101400 | 2688930200 | 32850 | 33000 | 33050 | 32750 | 3219 |
| 551 | 20230810 | 101300 | 2583115100 | 33000 | 33000 | 33000 | 32900 | 4269 |
| 552 | 20230810 | 101200 | 2442397600 | 33000 | 33050 | 33050 | 33000 | 331 |
| 553 | 20230810 | 101100 | 2431460050 | 33100 | 33050 | 33100 | 33050 | 607 |
| 554 | 20230810 | 101000 | 2411379950 | 33050 | 33150 | 33150 | 33000 | 3327 |
| 555 | 20230810 | 100900 | 2301325550 | 33150 | 33250 | 33300 | 33150 | 2965 |
| 556 | 20230810 | 100800 | 2202948900 | 33250 | 33300 | 33350 | 33250 | 81 |
| 557 | 20230810 | 100700 | 2200251750 | 33300 | 33250 | 33300 | 33250 | 937 |
| 558 | 20230810 | 100600 | 2169093050 | 33250 | 33250 | 33300 | 33250 | 85 |
| 559 | 20230810 | 100500 | 2166266050 | 33250 | 33300 | 33300 | 33200 | 1918 |
| 560 | 20230810 | 100400 | 2102532500 | 33300 | 33450 | 33450 | 33300 | 3357 |
| 561 | 20230810 | 100300 | 1990508100 | 33500 | 33500 | 33500 | 33450 | 46 |
| 562 | 20230810 | 100200 | 1988967300 | 33450 | 33450 | 33450 | 33450 | 230 |
| 563 | 20230810 | 100100 | 1981273800 | 33400 | 33500 | 33500 | 33400 | 699 |
| 564 | 20230810 | 100000 | 1957890000 | 33450 | 33450 | 33500 | 33450 | 516 |
| 565 | 20230810 | 095900 | 1940629750 | 33450 | 33450 | 33500 | 33450 | 261 |
| 566 | 20230810 | 095800 | 1931898800 | 33500 | 33500 | 33550 | 33450 | 1553 |
| 567 | 20230810 | 095700 | 1879880900 | 33500 | 33600 | 33650 | 33500 | 3387 |
| 568 | 20230810 | 095600 | 1766143700 | 33600 | 33600 | 33600 | 33550 | 345 |
| 569 | 20230810 | 095500 | 1754553800 | 33600 | 33650 | 33650 | 33600 | 554 |
| 570 | 20230810 | 095400 | 1735937900 | 33650 | 33600 | 33650 | 33600 | 221 |
| 571 | 20230810 | 095300 | 1728508050 | 33600 | 33650 | 33750 | 33600 | 567 |
| 572 | 20230810 | 095200 | 1709418550 | 33700 | 33650 | 33700 | 33650 | 61 |
| 573 | 20230810 | 095100 | 1707363200 | 33650 | 33650 | 33700 | 33650 | 423 |
| 574 | 20230810 | 095000 | 1693122700 | 33650 | 33650 | 33650 | 33600 | 112 |
| 575 | 20230810 | 094900 | 1689356750 | 33600 | 33600 | 33650 | 33600 | 383 |
| 576 | 20230810 | 094800 | 1676486700 | 33600 | 33550 | 33600 | 33550 | 566 |
| 577 | 20230810 | 094700 | 1657475400 | 33550 | 33550 | 33550 | 33550 | 3 |
| 578 | 20230810 | 094600 | 1657374750 | 33600 | 33550 | 33600 | 33550 | 777 |
| 579 | 20230810 | 094500 | 1631286400 | 33550 | 33650 | 33650 | 33500 | 1808 |
| 580 | 20230810 | 094400 | 1570583150 | 33600 | 33700 | 33700 | 33600 | 602 |
| 581 | 20230810 | 094300 | 1550312400 | 33700 | 33550 | 33700 | 33550 | 512 |
| 582 | 20230810 | 094200 | 1533104100 | 33550 | 33550 | 33600 | 33550 | 362 |
| 583 | 20230810 | 094100 | 1520955450 | 33550 | 33650 | 33650 | 33550 | 2456 |
| 584 | 20230810 | 094000 | 1438413450 | 33650 | 33900 | 33900 | 33650 | 4829 |
| 585 | 20230810 | 093900 | 1275375150 | 33900 | 33850 | 33900 | 33850 | 64 |
| 586 | 20230810 | 093800 | 1273207000 | 33850 | 33850 | 33850 | 33850 | 63 |
| 587 | 20230810 | 093700 | 1271074450 | 33850 | 33850 | 33900 | 33850 | 184 |
| 588 | 20230810 | 093600 | 1264838000 | 33850 | 33850 | 33850 | 33850 | 39 |
| 589 | 20230810 | 093500 | 1263517850 | 33850 | 33800 | 33900 | 33800 | 343 |
| 590 | 20230810 | 093400 | 1251908550 | 33850 | 33850 | 33850 | 33800 | 127 |
| 591 | 20230810 | 093300 | 1247610650 | 33850 | 33800 | 33900 | 33800 | 104 |
| 592 | 20230810 | 093200 | 1244088650 | 33800 | 33800 | 33850 | 33800 | 121 |
| 593 | 20230810 | 093100 | 1239993550 | 33800 | 33850 | 33850 | 33800 | 607 |
| 594 | 20230810 | 093000 | 1219466950 | 33850 | 33900 | 33900 | 33850 | 196 |
| 595 | 20230810 | 092900 | 1212824200 | 33900 | 33900 | 33900 | 33800 | 333 |
| 596 | 20230810 | 092800 | 1201549000 | 33900 | 33800 | 33900 | 33800 | 164 |
| 597 | 20230810 | 092700 | 1195999550 | 33750 | 33800 | 33800 | 33750 | 1124 |
| 598 | 20230810 | 092600 | 1158036550 | 33800 | 33750 | 33800 | 33750 | 554 |
| 599 | 20230810 | 092500 | 1139323700 | 33750 | 33900 | 33950 | 33750 | 1769 |
| 600 | 20230810 | 092400 | 1079458850 | 33900 | 34000 | 34050 | 33850 | 1669 |
| 601 | 20230810 | 092300 | 1022820700 | 33950 | 34000 | 34100 | 33950 | 109 |
| 602 | 20230810 | 092200 | 1019111000 | 34100 | 34000 | 34100 | 33950 | 1602 |
| 603 | 20230810 | 092100 | 964643150 | 34000 | 34100 | 34100 | 33950 | 438 |
| 604 | 20230810 | 092000 | 949751450 | 34100 | 34150 | 34150 | 34000 | 758 |
| 605 | 20230810 | 091900 | 923915300 | 34150 | 34350 | 34350 | 34100 | 639 |
| 606 | 20230810 | 091800 | 902094350 | 34350 | 34150 | 34350 | 34100 | 468 |
| 607 | 20230810 | 091700 | 886072700 | 34150 | 33900 | 34150 | 33900 | 798 |
| 608 | 20230810 | 091600 | 858928950 | 33900 | 34000 | 34000 | 33850 | 335 |
| 609 | 20230810 | 091500 | 847576200 | 34000 | 33950 | 34000 | 33900 | 668 |
| 610 | 20230810 | 091400 | 824912050 | 34000 | 33900 | 34000 | 33800 | 3001 |
| 611 | 20230810 | 091300 | 723248400 | 33950 | 34000 | 34000 | 33900 | 437 |
| 612 | 20230810 | 091200 | 708421250 | 33950 | 34200 | 34200 | 33950 | 3152 |
| 613 | 20230810 | 091100 | 601033150 | 34150 | 34200 | 34250 | 34150 | 940 |
| 614 | 20230810 | 091000 | 568889000 | 34200 | 34600 | 34750 | 34200 | 2272 |
| 615 | 20230810 | 090900 | 490800800 | 34550 | 34700 | 34700 | 34500 | 1392 |
| 616 | 20230810 | 090800 | 442645900 | 34700 | 34650 | 34900 | 34650 | 1368 |
| 617 | 20230810 | 090700 | 395096800 | 34750 | 34600 | 34750 | 34600 | 834 |
| 618 | 20230810 | 090600 | 366175700 | 34600 | 34600 | 34650 | 34500 | 822 |
| 619 | 20230810 | 090500 | 337753800 | 34600 | 34450 | 34650 | 34450 | 983 |
| 620 | 20230810 | 090400 | 303803300 | 34450 | 34400 | 34450 | 34300 | 1815 |
| 621 | 20230810 | 090300 | 241415050 | 34450 | 34500 | 34500 | 34350 | 974 |
| 622 | 20230810 | 090200 | 207868950 | 34550 | 34300 | 34650 | 34300 | 972 |
| 623 | 20230810 | 090100 | 174375800 | 34300 | 34450 | 34500 | 34300 | 2369 |
| 624 | 20230810 | 090000 | 92892600 | 34450 | 34450 | 34500 | 34450 | 2420 |