33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 3 | 20230807 | 192200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230807 | 192100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230807 | 192000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230807 | 191900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230807 | 191800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230807 | 191700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230807 | 191600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230807 | 191500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230807 | 191400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230807 | 191300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230807 | 191200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230807 | 191100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230807 | 191000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230807 | 190900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230807 | 190800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230807 | 190700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230807 | 190600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230807 | 190500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230807 | 190400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230807 | 190300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230807 | 190200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230807 | 190100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230807 | 190000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230807 | 185900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230807 | 185800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230807 | 185700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230807 | 185600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230807 | 185500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230807 | 185400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230807 | 185300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 33 | 20230807 | 185200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230807 | 185100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230807 | 185000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230807 | 184900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230807 | 184800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230807 | 184700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230807 | 184600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230807 | 184500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230807 | 184400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230807 | 184300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230807 | 184200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230807 | 184100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230807 | 184000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230807 | 183900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230807 | 183800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230807 | 183700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230807 | 183600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230807 | 183500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230807 | 183400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230807 | 183300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230807 | 183200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230807 | 183100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230807 | 183000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230807 | 182900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230807 | 182800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230807 | 182700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230807 | 182600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230807 | 182500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230807 | 182400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230807 | 182300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 63 | 20230807 | 182200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230807 | 182100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230807 | 182000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230807 | 181900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230807 | 181800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230807 | 181700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230807 | 181600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230807 | 181500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230807 | 181400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230807 | 181300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230807 | 181200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230807 | 181100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230807 | 181000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230807 | 180900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230807 | 180800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230807 | 180700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230807 | 180600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230807 | 180500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230807 | 180400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230807 | 180300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230807 | 180200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230807 | 180100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230807 | 180000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230807 | 175900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230807 | 175800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230807 | 175700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230807 | 175600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230807 | 175500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230807 | 175400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230807 | 175300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 93 | 20230807 | 175200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230807 | 175100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230807 | 175000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230807 | 174900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230807 | 174800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230807 | 174700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230807 | 174600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230807 | 174500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230807 | 174400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230807 | 174300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230807 | 174200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230807 | 174100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230807 | 174000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230807 | 173900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230807 | 173800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230807 | 173700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230807 | 173600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230807 | 173500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230807 | 173400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230807 | 173300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230807 | 173200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230807 | 173100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230807 | 173000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230807 | 172900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230807 | 172800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230807 | 172700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230807 | 172600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230807 | 172500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230807 | 172400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230807 | 172300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 123 | 20230807 | 172200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230807 | 172100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230807 | 172000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230807 | 171900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230807 | 171800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230807 | 171700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230807 | 171600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230807 | 171500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230807 | 171400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230807 | 171300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230807 | 171200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230807 | 171100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230807 | 171000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230807 | 170900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230807 | 170800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230807 | 170700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230807 | 170600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230807 | 170500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230807 | 170400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230807 | 170300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230807 | 170200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230807 | 170100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230807 | 170000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230807 | 165900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230807 | 165800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230807 | 165700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230807 | 165600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230807 | 165500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230807 | 165400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230807 | 165300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 153 | 20230807 | 165200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230807 | 165100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230807 | 165000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230807 | 164900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230807 | 164800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230807 | 164700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230807 | 164600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230807 | 164500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230807 | 164400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230807 | 164300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230807 | 164200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230807 | 164100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230807 | 164000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230807 | 163900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230807 | 163800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230807 | 163700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230807 | 163600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230807 | 163500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230807 | 163400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230807 | 163300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230807 | 163200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230807 | 163100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230807 | 163000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230807 | 162900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230807 | 162800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230807 | 162700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230807 | 162600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230807 | 162500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230807 | 162400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230807 | 162300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 183 | 20230807 | 162200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230807 | 162100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230807 | 162000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230807 | 161900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230807 | 161800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230807 | 161700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230807 | 161600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230807 | 161500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230807 | 161400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230807 | 161300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230807 | 161200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230807 | 161100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230807 | 161000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230807 | 160900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230807 | 160800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230807 | 160700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230807 | 160600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230807 | 160500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230807 | 160400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230807 | 160300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230807 | 160200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230807 | 160100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230807 | 160000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230807 | 155900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230807 | 155800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230807 | 155700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230807 | 155600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230807 | 155500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230807 | 155400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230807 | 155300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 213 | 20230807 | 155200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230807 | 155100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230807 | 155000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230807 | 154900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230807 | 154800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230807 | 154700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230807 | 154600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230807 | 154500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230807 | 154400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230807 | 154300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230807 | 154200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230807 | 154100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230807 | 154000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230807 | 153900 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230807 | 153800 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230807 | 153700 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230807 | 153600 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230807 | 153500 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230807 | 153400 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230807 | 153300 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20230807 | 153200 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230807 | 153100 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20230807 | 153000 | 4757538350 | 23150 | 23150 | 23150 | 23150 | 2933 |
| 236 | 20230807 | 152900 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230807 | 152800 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230807 | 152700 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230807 | 152600 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230807 | 152500 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230807 | 152400 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230807 | 152300 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 243 | 20230807 | 152200 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230807 | 152100 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230807 | 152000 | 4689639400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230807 | 151900 | 4689639400 | 23350 | 23450 | 23450 | 23350 | 512 |
| 247 | 20230807 | 151800 | 4677634300 | 23450 | 23150 | 23450 | 23150 | 1355 |
| 248 | 20230807 | 151700 | 4645894250 | 23350 | 23200 | 23350 | 23150 | 1025 |
| 249 | 20230807 | 151600 | 4622072550 | 23200 | 23150 | 23200 | 23150 | 322 |
| 250 | 20230807 | 151500 | 4614615750 | 23100 | 22950 | 23100 | 22950 | 103 |
| 251 | 20230807 | 151400 | 4612236600 | 23150 | 23000 | 23150 | 23000 | 1180 |
| 252 | 20230807 | 151300 | 4585058750 | 23000 | 22950 | 23000 | 22950 | 189 |
| 253 | 20230807 | 151200 | 4580715300 | 22950 | 22950 | 22950 | 22950 | 366 |
| 254 | 20230807 | 151100 | 4572315600 | 22950 | 22950 | 22950 | 22900 | 145 |
| 255 | 20230807 | 151000 | 4568987950 | 22950 | 22950 | 22950 | 22950 | 182 |
| 256 | 20230807 | 150900 | 4564811050 | 22950 | 22950 | 22950 | 22950 | 327 |
| 257 | 20230807 | 150800 | 4557306400 | 22950 | 22950 | 22950 | 22900 | 501 |
| 258 | 20230807 | 150700 | 4545816550 | 22950 | 22950 | 22950 | 22950 | 130 |
| 259 | 20230807 | 150600 | 4542833050 | 22950 | 22950 | 23000 | 22950 | 136 |
| 260 | 20230807 | 150500 | 4539709550 | 22950 | 22950 | 22950 | 22950 | 188 |
| 261 | 20230807 | 150400 | 4535394950 | 22950 | 22850 | 22950 | 22850 | 110 |
| 262 | 20230807 | 150300 | 4532880450 | 22850 | 22850 | 22850 | 22850 | 93 |
| 263 | 20230807 | 150200 | 4530755400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 264 | 20230807 | 150100 | 4530755400 | 22800 | 22850 | 22850 | 22800 | 2047 |
| 265 | 20230807 | 150000 | 4484050350 | 22850 | 23000 | 23000 | 22850 | 604 |
| 266 | 20230807 | 145900 | 4470209150 | 23000 | 23000 | 23000 | 23000 | 23 |
| 267 | 20230807 | 145800 | 4469680150 | 23000 | 23000 | 23000 | 23000 | 67 |
| 268 | 20230807 | 145700 | 4468139150 | 23000 | 23000 | 23000 | 23000 | 55 |
| 269 | 20230807 | 145600 | 4466874150 | 23000 | 23000 | 23000 | 23000 | 44 |
| 270 | 20230807 | 145500 | 4465862150 | 22900 | 23000 | 23000 | 22900 | 122 |
| 271 | 20230807 | 145400 | 4463056550 | 23000 | 23000 | 23000 | 22900 | 105 |
| 272 | 20230807 | 145300 | 4460646900 | 23000 | 22950 | 23000 | 22950 | 91 |
| 273 | 20230807 | 145200 | 4458558350 | 22950 | 23000 | 23000 | 22900 | 107 |
| 274 | 20230807 | 145100 | 4456100200 | 22950 | 23150 | 23150 | 22950 | 601 |
| 275 | 20230807 | 145000 | 4442305250 | 23150 | 23000 | 23150 | 23000 | 480 |
| 276 | 20230807 | 144900 | 4431262250 | 23150 | 23200 | 23200 | 23150 | 142 |
| 277 | 20230807 | 144800 | 4427968050 | 23200 | 22950 | 23200 | 22950 | 3622 |
| 278 | 20230807 | 144700 | 4344111750 | 22950 | 22950 | 22950 | 22950 | 33 |
| 279 | 20230807 | 144600 | 4343354400 | 22950 | 22950 | 22950 | 22950 | 12 |
| 280 | 20230807 | 144500 | 4343079000 | 22850 | 22900 | 22950 | 22850 | 680 |
| 281 | 20230807 | 144400 | 4327506150 | 22950 | 22900 | 22950 | 22900 | 245 |
| 282 | 20230807 | 144300 | 4321893500 | 22850 | 22900 | 22950 | 22850 | 624 |
| 283 | 20230807 | 144200 | 4307602900 | 22950 | 22950 | 23150 | 22900 | 445 |
| 284 | 20230807 | 144100 | 4297354700 | 22950 | 22900 | 22950 | 22900 | 21 |
| 285 | 20230807 | 144000 | 4296873000 | 22850 | 23000 | 23000 | 22850 | 2121 |
| 286 | 20230807 | 143900 | 4248314650 | 23000 | 23000 | 23000 | 23000 | 190 |
| 287 | 20230807 | 143800 | 4243944650 | 23000 | 23000 | 23000 | 23000 | 909 |
| 288 | 20230807 | 143700 | 4223037650 | 23050 | 23050 | 23050 | 23050 | 529 |
| 289 | 20230807 | 143600 | 4210844200 | 23050 | 23050 | 23050 | 23050 | 79 |
| 290 | 20230807 | 143500 | 4209023250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20230807 | 143400 | 4209023250 | 23050 | 23050 | 23050 | 23050 | 1 |
| 292 | 20230807 | 143300 | 4209000200 | 23050 | 23050 | 23050 | 23050 | 115 |
| 293 | 20230807 | 143200 | 4206349450 | 23050 | 23050 | 23050 | 23050 | 168 |
| 294 | 20230807 | 143100 | 4202477050 | 23000 | 23050 | 23050 | 23000 | 495 |
| 295 | 20230807 | 143000 | 4191072800 | 23150 | 23100 | 23150 | 23100 | 124 |
| 296 | 20230807 | 142900 | 4188203200 | 23050 | 23100 | 23100 | 23050 | 47 |
| 297 | 20230807 | 142800 | 4187119700 | 23100 | 23100 | 23100 | 23100 | 56 |
| 298 | 20230807 | 142700 | 4185826100 | 23100 | 23100 | 23100 | 23100 | 41 |
| 299 | 20230807 | 142600 | 4184879000 | 23100 | 23100 | 23100 | 23100 | 112 |
| 300 | 20230807 | 142500 | 4182291800 | 23100 | 23100 | 23100 | 23100 | 100 |
| 301 | 20230807 | 142400 | 4179981800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 302 | 20230807 | 142300 | 4179981800 | 23050 | 23050 | 23050 | 23000 | 744 |
| 303 | 20230807 | 142200 | 4162856100 | 23100 | 23100 | 23100 | 23100 | 1 |
| 304 | 20230807 | 142100 | 4162833000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 305 | 20230807 | 142000 | 4162833000 | 23100 | 23100 | 23100 | 23100 | 13 |
| 306 | 20230807 | 141900 | 4162532700 | 23100 | 23150 | 23150 | 23100 | 1269 |
| 307 | 20230807 | 141800 | 4133208050 | 23150 | 23200 | 23200 | 23150 | 420 |
| 308 | 20230807 | 141700 | 4123484450 | 23200 | 23250 | 23250 | 23200 | 77 |
| 309 | 20230807 | 141600 | 4121697350 | 23250 | 23250 | 23250 | 23250 | 853 |
| 310 | 20230807 | 141500 | 4101865100 | 23250 | 23350 | 23350 | 23250 | 370 |
| 311 | 20230807 | 141400 | 4093258000 | 23350 | 23400 | 23400 | 23350 | 238 |
| 312 | 20230807 | 141300 | 4087700650 | 23400 | 23400 | 23400 | 23400 | 2 |
| 313 | 20230807 | 141200 | 4087653850 | 23500 | 23500 | 23500 | 23500 | 47 |
| 314 | 20230807 | 141100 | 4086549350 | 23550 | 23500 | 23550 | 23500 | 101 |
| 315 | 20230807 | 141000 | 4084172100 | 23550 | 23550 | 23550 | 23500 | 220 |
| 316 | 20230807 | 140900 | 4078996600 | 23500 | 23600 | 23600 | 23500 | 361 |
| 317 | 20230807 | 140800 | 4070484000 | 23600 | 23500 | 23600 | 23500 | 264 |
| 318 | 20230807 | 140700 | 4064267800 | 23500 | 23550 | 23550 | 23500 | 260 |
| 319 | 20230807 | 140600 | 4058144850 | 23550 | 23300 | 23550 | 23300 | 352 |
| 320 | 20230807 | 140500 | 4049898800 | 23350 | 23150 | 23500 | 23150 | 441 |
| 321 | 20230807 | 140400 | 4039633950 | 23150 | 23100 | 23150 | 23100 | 108 |
| 322 | 20230807 | 140300 | 4037136900 | 23100 | 23100 | 23100 | 23100 | 58 |
| 323 | 20230807 | 140200 | 4035797100 | 23100 | 23150 | 23150 | 23100 | 265 |
| 324 | 20230807 | 140100 | 4029666350 | 23100 | 23000 | 23100 | 23000 | 953 |
| 325 | 20230807 | 140000 | 4007745900 | 23000 | 23000 | 23000 | 23000 | 630 |
| 326 | 20230807 | 135900 | 3993255900 | 23000 | 22950 | 23000 | 22950 | 15 |
| 327 | 20230807 | 135800 | 3992911000 | 22900 | 22950 | 22950 | 22900 | 130 |
| 328 | 20230807 | 135700 | 3989931000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 329 | 20230807 | 135600 | 3989931000 | 22900 | 23050 | 23100 | 22900 | 1803 |
| 330 | 20230807 | 135500 | 3948427100 | 23050 | 23050 | 23050 | 23050 | 11 |
| 331 | 20230807 | 135400 | 3948173550 | 23100 | 23050 | 23100 | 23050 | 122 |
| 332 | 20230807 | 135300 | 3945357950 | 23050 | 23000 | 23050 | 22950 | 133 |
| 333 | 20230807 | 135200 | 3942298650 | 23000 | 23000 | 23000 | 23000 | 40 |
| 334 | 20230807 | 135100 | 3941378650 | 23050 | 23050 | 23050 | 23050 | 687 |
| 335 | 20230807 | 135000 | 3925543300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 336 | 20230807 | 134900 | 3925543300 | 23050 | 22950 | 23050 | 22900 | 141 |
| 337 | 20230807 | 134800 | 3922299300 | 23050 | 22900 | 23050 | 22900 | 247 |
| 338 | 20230807 | 134700 | 3916635500 | 22900 | 22950 | 22950 | 22900 | 285 |
| 339 | 20230807 | 134600 | 3910100900 | 23050 | 23050 | 23050 | 22950 | 204 |
| 340 | 20230807 | 134500 | 3905418700 | 22950 | 23000 | 23000 | 22950 | 204 |
| 341 | 20230807 | 134400 | 3900733800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 342 | 20230807 | 134300 | 3900733800 | 23000 | 23000 | 23050 | 23000 | 259 |
| 343 | 20230807 | 134200 | 3894776350 | 23000 | 23050 | 23050 | 23000 | 1397 |
| 344 | 20230807 | 134100 | 3862645250 | 23050 | 23050 | 23050 | 23050 | 26 |
| 345 | 20230807 | 134000 | 3862045950 | 23000 | 23050 | 23050 | 23000 | 350 |
| 346 | 20230807 | 133900 | 3853990850 | 23050 | 23050 | 23050 | 23050 | 43 |
| 347 | 20230807 | 133800 | 3852999700 | 23050 | 23050 | 23050 | 23050 | 6 |
| 348 | 20230807 | 133700 | 3852861400 | 23050 | 23000 | 23050 | 23000 | 3 |
| 349 | 20230807 | 133600 | 3852792350 | 23000 | 23100 | 23100 | 23000 | 786 |
| 350 | 20230807 | 133500 | 3834684100 | 23100 | 23100 | 23100 | 23100 | 33 |
| 351 | 20230807 | 133400 | 3833921800 | 23000 | 23000 | 23100 | 23000 | 61 |
| 352 | 20230807 | 133300 | 3832516800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 353 | 20230807 | 133200 | 3832516800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 354 | 20230807 | 133100 | 3832493800 | 23000 | 23000 | 23000 | 23000 | 205 |
| 355 | 20230807 | 133000 | 3827778800 | 23000 | 23000 | 23000 | 23000 | 9 |
| 356 | 20230807 | 132900 | 3827571800 | 22950 | 22950 | 22950 | 22900 | 70 |
| 357 | 20230807 | 132800 | 3825966400 | 22950 | 22950 | 22950 | 22950 | 30 |
| 358 | 20230807 | 132700 | 3825277900 | 22950 | 22950 | 22950 | 22950 | 367 |
| 359 | 20230807 | 132600 | 3816855250 | 22900 | 22950 | 22950 | 22900 | 46 |
| 360 | 20230807 | 132500 | 3815800550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 361 | 20230807 | 132400 | 3815571550 | 22900 | 22950 | 22950 | 22900 | 39 |
| 362 | 20230807 | 132300 | 3814677700 | 22950 | 22950 | 22950 | 22900 | 274 |
| 363 | 20230807 | 132200 | 3808389800 | 22950 | 22900 | 22950 | 22900 | 37 |
| 364 | 20230807 | 132100 | 3807541150 | 22900 | 22900 | 22950 | 22900 | 180 |
| 365 | 20230807 | 132000 | 3803415900 | 22900 | 22950 | 22950 | 22900 | 24 |
| 366 | 20230807 | 131900 | 3802865200 | 22900 | 22950 | 22950 | 22900 | 465 |
| 367 | 20230807 | 131800 | 3792209200 | 22950 | 22950 | 22950 | 22950 | 146 |
| 368 | 20230807 | 131700 | 3788858500 | 22900 | 22900 | 22900 | 22900 | 557 |
| 369 | 20230807 | 131600 | 3776103200 | 22950 | 22950 | 22950 | 22900 | 908 |
| 370 | 20230807 | 131500 | 3755297150 | 22950 | 22950 | 22950 | 22950 | 202 |
| 371 | 20230807 | 131400 | 3750661250 | 22950 | 22950 | 22950 | 22900 | 1143 |
| 372 | 20230807 | 131300 | 3724432200 | 22950 | 22900 | 22950 | 22900 | 63 |
| 373 | 20230807 | 131200 | 3722986400 | 22900 | 22900 | 22900 | 22900 | 254 |
| 374 | 20230807 | 131100 | 3717169800 | 22900 | 22950 | 22950 | 22900 | 132 |
| 375 | 20230807 | 131000 | 3714145450 | 22900 | 23100 | 23100 | 22900 | 2423 |
| 376 | 20230807 | 130900 | 3658502650 | 23100 | 23100 | 23150 | 23100 | 400 |
| 377 | 20230807 | 130800 | 3649262150 | 23100 | 23100 | 23100 | 23100 | 835 |
| 378 | 20230807 | 130700 | 3629973650 | 23100 | 23200 | 23250 | 23100 | 446 |
| 379 | 20230807 | 130600 | 3619660650 | 23250 | 23300 | 23300 | 23250 | 460 |
| 380 | 20230807 | 130500 | 3608943650 | 23300 | 23300 | 23300 | 23300 | 10 |
| 381 | 20230807 | 130400 | 3608710650 | 23300 | 23200 | 23300 | 23200 | 94 |
| 382 | 20230807 | 130300 | 3606525950 | 23200 | 23150 | 23200 | 23150 | 31 |
| 383 | 20230807 | 130200 | 3605806800 | 23200 | 23250 | 23250 | 23200 | 440 |
| 384 | 20230807 | 130100 | 3595578100 | 23250 | 23300 | 23300 | 23250 | 20 |
| 385 | 20230807 | 130000 | 3595113050 | 23300 | 23300 | 23300 | 23300 | 195 |
| 386 | 20230807 | 125900 | 3590569550 | 23250 | 23250 | 23250 | 23250 | 101 |
| 387 | 20230807 | 125800 | 3588221300 | 23250 | 23250 | 23250 | 23250 | 2 |
| 388 | 20230807 | 125700 | 3588174800 | 23250 | 23250 | 23250 | 23250 | 41 |
| 389 | 20230807 | 125600 | 3587221550 | 23250 | 23300 | 23300 | 23250 | 435 |
| 390 | 20230807 | 125500 | 3577087800 | 23300 | 23250 | 23300 | 23250 | 17 |
| 391 | 20230807 | 125400 | 3576692500 | 23250 | 23250 | 23250 | 23250 | 20 |
| 392 | 20230807 | 125300 | 3576227500 | 23250 | 23300 | 23300 | 23250 | 375 |
| 393 | 20230807 | 125200 | 3567502000 | 23300 | 23300 | 23300 | 23300 | 57 |
| 394 | 20230807 | 125100 | 3566173900 | 23300 | 23300 | 23300 | 23200 | 244 |
| 395 | 20230807 | 125000 | 3560495250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 396 | 20230807 | 124900 | 3560495250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 397 | 20230807 | 124800 | 3560495250 | 23250 | 23200 | 23250 | 23200 | 200 |
| 398 | 20230807 | 124700 | 3555846550 | 23150 | 23150 | 23150 | 23150 | 88 |
| 399 | 20230807 | 124600 | 3553809350 | 23150 | 23150 | 23150 | 23100 | 61 |
| 400 | 20230807 | 124500 | 3552398200 | 23100 | 23100 | 23100 | 23100 | 176 |
| 401 | 20230807 | 124400 | 3548332600 | 23100 | 23000 | 23100 | 23000 | 54 |
| 402 | 20230807 | 124300 | 3547090400 | 23000 | 23050 | 23050 | 23000 | 143 |
| 403 | 20230807 | 124200 | 3543801250 | 23000 | 23000 | 23100 | 23000 | 346 |
| 404 | 20230807 | 124100 | 3535836150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 405 | 20230807 | 124000 | 3535813100 | 23100 | 23100 | 23100 | 23000 | 86 |
| 406 | 20230807 | 123900 | 3533826600 | 23150 | 23150 | 23150 | 23150 | 2 |
| 407 | 20230807 | 123800 | 3533780300 | 23150 | 23050 | 23200 | 23000 | 1081 |
| 408 | 20230807 | 123700 | 3508857150 | 23050 | 23100 | 23100 | 23050 | 29 |
| 409 | 20230807 | 123600 | 3508188450 | 23150 | 23050 | 23150 | 23050 | 155 |
| 410 | 20230807 | 123500 | 3504608000 | 23050 | 23050 | 23050 | 23050 | 44 |
| 411 | 20230807 | 123400 | 3503593800 | 23050 | 23150 | 23150 | 23050 | 237 |
| 412 | 20230807 | 123300 | 3498119700 | 23150 | 23200 | 23200 | 23150 | 82 |
| 413 | 20230807 | 123200 | 3496220650 | 23250 | 23250 | 23250 | 23250 | 6 |
| 414 | 20230807 | 123100 | 3496081150 | 23200 | 23200 | 23200 | 23200 | 1019 |
| 415 | 20230807 | 123000 | 3472440350 | 23250 | 23200 | 23250 | 23200 | 101 |
| 416 | 20230807 | 122900 | 3470096900 | 23250 | 23200 | 23250 | 23200 | 16 |
| 417 | 20230807 | 122800 | 3469725400 | 23200 | 23250 | 23250 | 23200 | 179 |
| 418 | 20230807 | 122700 | 3465572350 | 23250 | 23250 | 23250 | 23250 | 28 |
| 419 | 20230807 | 122600 | 3464921350 | 23200 | 23250 | 23250 | 23200 | 51 |
| 420 | 20230807 | 122500 | 3463735650 | 23250 | 23250 | 23250 | 23250 | 15 |
| 421 | 20230807 | 122400 | 3463386900 | 23250 | 23250 | 23250 | 23250 | 14 |
| 422 | 20230807 | 122300 | 3463061400 | 23250 | 23250 | 23250 | 23250 | 22 |
| 423 | 20230807 | 122200 | 3462549900 | 23250 | 23250 | 23250 | 23250 | 17 |
| 424 | 20230807 | 122100 | 3462154650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 425 | 20230807 | 122000 | 3462154650 | 23250 | 23250 | 23250 | 23250 | 225 |
| 426 | 20230807 | 121900 | 3456923400 | 23250 | 23250 | 23250 | 23250 | 209 |
| 427 | 20230807 | 121800 | 3452064150 | 23250 | 23250 | 23250 | 23250 | 376 |
| 428 | 20230807 | 121700 | 3443322150 | 23250 | 23300 | 23300 | 23250 | 23 |
| 429 | 20230807 | 121600 | 3442787300 | 23300 | 23300 | 23300 | 23300 | 1 |
| 430 | 20230807 | 121500 | 3442764000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 431 | 20230807 | 121400 | 3442764000 | 23300 | 23300 | 23300 | 23300 | 121 |
| 432 | 20230807 | 121300 | 3439944700 | 23300 | 23300 | 23300 | 23300 | 134 |
| 433 | 20230807 | 121200 | 3436822500 | 23300 | 23300 | 23300 | 23300 | 305 |
| 434 | 20230807 | 121100 | 3429716000 | 23400 | 23350 | 23400 | 23300 | 516 |
| 435 | 20230807 | 121000 | 3417686700 | 23400 | 23350 | 23400 | 23350 | 57 |
| 436 | 20230807 | 120900 | 3416353250 | 23400 | 23400 | 23400 | 23400 | 1 |
| 437 | 20230807 | 120800 | 3416329850 | 23350 | 23350 | 23350 | 23350 | 40 |
| 438 | 20230807 | 120700 | 3415395850 | 23350 | 23350 | 23350 | 23350 | 49 |
| 439 | 20230807 | 120600 | 3414251700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 440 | 20230807 | 120500 | 3414251700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 441 | 20230807 | 120400 | 3414251700 | 23350 | 23400 | 23400 | 23350 | 58 |
| 442 | 20230807 | 120300 | 3412896400 | 23350 | 23350 | 23350 | 23350 | 154 |
| 443 | 20230807 | 120200 | 3409300500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 444 | 20230807 | 120100 | 3409300500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 445 | 20230807 | 120000 | 3409300500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 446 | 20230807 | 115900 | 3409300500 | 23350 | 23350 | 23350 | 23350 | 6 |
| 447 | 20230807 | 115800 | 3409160400 | 23350 | 23350 | 23350 | 23350 | 230 |
| 448 | 20230807 | 115700 | 3403789900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 449 | 20230807 | 115600 | 3403789900 | 23350 | 23350 | 23350 | 23350 | 3 |
| 450 | 20230807 | 115500 | 3403719850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 451 | 20230807 | 115400 | 3403719850 | 23350 | 23700 | 23700 | 23350 | 189 |
| 452 | 20230807 | 115300 | 3399273050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 453 | 20230807 | 115200 | 3399273050 | 23650 | 23950 | 23950 | 23650 | 35 |
| 454 | 20230807 | 115100 | 3398439400 | 23950 | 23250 | 24000 | 23250 | 4821 |
| 455 | 20230807 | 115000 | 3284114600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 456 | 20230807 | 114900 | 3284114600 | 23250 | 23300 | 23300 | 23250 | 1099 |
| 457 | 20230807 | 114800 | 3258544100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 458 | 20230807 | 114700 | 3258544100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 459 | 20230807 | 114600 | 3258544100 | 23300 | 23300 | 23300 | 23300 | 6 |
| 460 | 20230807 | 114500 | 3258404300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 461 | 20230807 | 114400 | 3258404300 | 23300 | 23350 | 23350 | 23300 | 10 |
| 462 | 20230807 | 114300 | 3258171200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 463 | 20230807 | 114200 | 3258171200 | 23300 | 23300 | 23300 | 23300 | 7 |
| 464 | 20230807 | 114100 | 3258008100 | 23400 | 23300 | 23400 | 23300 | 5 |
| 465 | 20230807 | 114000 | 3257891200 | 23300 | 23300 | 23300 | 23300 | 158 |
| 466 | 20230807 | 113900 | 3254209800 | 23300 | 23300 | 23300 | 23250 | 358 |
| 467 | 20230807 | 113800 | 3245870800 | 23300 | 23250 | 23300 | 23250 | 71 |
| 468 | 20230807 | 113700 | 3244219050 | 23250 | 23300 | 23300 | 23250 | 13 |
| 469 | 20230807 | 113600 | 3243916650 | 23300 | 23300 | 23300 | 23300 | 10 |
| 470 | 20230807 | 113500 | 3243683650 | 23300 | 23300 | 23300 | 23300 | 135 |
| 471 | 20230807 | 113400 | 3240538150 | 23300 | 23300 | 23300 | 23300 | 34 |
| 472 | 20230807 | 113300 | 3239745950 | 23300 | 23400 | 23400 | 23300 | 711 |
| 473 | 20230807 | 113200 | 3223164950 | 23400 | 23400 | 23400 | 23400 | 314 |
| 474 | 20230807 | 113100 | 3215817350 | 23400 | 23400 | 23400 | 23350 | 522 |
| 475 | 20230807 | 113000 | 3203624050 | 23350 | 23350 | 23350 | 23350 | 72 |
| 476 | 20230807 | 112900 | 3201942850 | 23350 | 23300 | 23350 | 23300 | 792 |
| 477 | 20230807 | 112800 | 3183489200 | 23300 | 23350 | 23350 | 23300 | 644 |
| 478 | 20230807 | 112700 | 3168479000 | 23300 | 23350 | 23350 | 23300 | 97 |
| 479 | 20230807 | 112600 | 3166217850 | 23300 | 23350 | 23350 | 23300 | 50 |
| 480 | 20230807 | 112500 | 3165051000 | 23300 | 23400 | 23400 | 23300 | 150 |
| 481 | 20230807 | 112400 | 3161553600 | 23400 | 23350 | 23400 | 23350 | 26 |
| 482 | 20230807 | 112300 | 3160946400 | 23450 | 23400 | 23450 | 23350 | 18 |
| 483 | 20230807 | 112200 | 3160525150 | 23400 | 23300 | 23400 | 23300 | 209 |
| 484 | 20230807 | 112100 | 3155654950 | 23350 | 23350 | 23350 | 23350 | 17 |
| 485 | 20230807 | 112000 | 3155258000 | 23300 | 23300 | 23300 | 23300 | 559 |
| 486 | 20230807 | 111900 | 3142233300 | 23300 | 23300 | 23300 | 23300 | 1 |
| 487 | 20230807 | 111800 | 3142210000 | 23300 | 23300 | 23300 | 23300 | 11 |
| 488 | 20230807 | 111700 | 3141953700 | 23350 | 23350 | 23350 | 23350 | 233 |
| 489 | 20230807 | 111600 | 3136513150 | 23350 | 23350 | 23350 | 23350 | 25 |
| 490 | 20230807 | 111500 | 3135929400 | 23350 | 23400 | 23400 | 23350 | 17 |
| 491 | 20230807 | 111400 | 3135532350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 492 | 20230807 | 111300 | 3135532350 | 23250 | 23250 | 23250 | 23250 | 39 |
| 493 | 20230807 | 111200 | 3134625600 | 23200 | 23400 | 23450 | 23200 | 1504 |
| 494 | 20230807 | 111100 | 3099708450 | 23400 | 23450 | 23500 | 23400 | 1175 |
| 495 | 20230807 | 111000 | 3072206450 | 23500 | 23450 | 23500 | 23450 | 71 |
| 496 | 20230807 | 110900 | 3070541450 | 23400 | 23300 | 23400 | 23300 | 2153 |
| 497 | 20230807 | 110800 | 3020221600 | 23250 | 23300 | 23300 | 23250 | 341 |
| 498 | 20230807 | 110700 | 3012292950 | 23300 | 23300 | 23350 | 23300 | 449 |
| 499 | 20230807 | 110600 | 3001831150 | 23300 | 23300 | 23300 | 23300 | 10 |
| 500 | 20230807 | 110500 | 3001598150 | 23350 | 23350 | 23350 | 23300 | 17 |
| 501 | 20230807 | 110400 | 3001201250 | 23350 | 23350 | 23350 | 23350 | 60 |
| 502 | 20230807 | 110300 | 2999800250 | 23300 | 23300 | 23350 | 23250 | 332 |
| 503 | 20230807 | 110200 | 2992070650 | 23300 | 23300 | 23300 | 23250 | 137 |
| 504 | 20230807 | 110100 | 2988880350 | 23300 | 23300 | 23300 | 23300 | 3 |
| 505 | 20230807 | 110000 | 2988810450 | 23250 | 23200 | 23250 | 23200 | 184 |
| 506 | 20230807 | 105900 | 2984532800 | 23200 | 23150 | 23200 | 23150 | 499 |
| 507 | 20230807 | 105800 | 2972972200 | 23150 | 23150 | 23200 | 23150 | 207 |
| 508 | 20230807 | 105700 | 2968180100 | 23150 | 23150 | 23150 | 23150 | 21 |
| 509 | 20230807 | 105600 | 2967693950 | 23200 | 23200 | 23200 | 23200 | 77 |
| 510 | 20230807 | 105500 | 2965907550 | 23200 | 23200 | 23200 | 23200 | 10 |
| 511 | 20230807 | 105400 | 2965675550 | 23100 | 23150 | 23150 | 23100 | 163 |
| 512 | 20230807 | 105300 | 2961902200 | 23150 | 23100 | 23200 | 23100 | 210 |
| 513 | 20230807 | 105200 | 2957032200 | 23100 | 23150 | 23150 | 23000 | 139 |
| 514 | 20230807 | 105100 | 2953832500 | 23200 | 23000 | 23200 | 23000 | 150 |
| 515 | 20230807 | 105000 | 2950378000 | 23000 | 23000 | 23000 | 22950 | 345 |
| 516 | 20230807 | 104900 | 2942453050 | 23000 | 23000 | 23000 | 23000 | 176 |
| 517 | 20230807 | 104800 | 2938405050 | 23000 | 23000 | 23000 | 23000 | 161 |
| 518 | 20230807 | 104700 | 2934702050 | 23000 | 23000 | 23000 | 23000 | 263 |
| 519 | 20230807 | 104600 | 2928653050 | 23000 | 22950 | 23000 | 22950 | 568 |
| 520 | 20230807 | 104500 | 2915593650 | 22950 | 22950 | 22950 | 22900 | 53 |
| 521 | 20230807 | 104400 | 2914378900 | 22850 | 22850 | 22850 | 22850 | 225 |
| 522 | 20230807 | 104300 | 2909237650 | 22850 | 22850 | 22900 | 22850 | 2002 |
| 523 | 20230807 | 104200 | 2863487950 | 22850 | 22950 | 22950 | 22850 | 3473 |
| 524 | 20230807 | 104100 | 2784058050 | 22950 | 22900 | 22950 | 22900 | 105 |
| 525 | 20230807 | 104000 | 2781653500 | 22900 | 22850 | 22900 | 22850 | 252 |
| 526 | 20230807 | 103900 | 2775885100 | 22850 | 22850 | 22850 | 22850 | 197 |
| 527 | 20230807 | 103800 | 2771383650 | 22850 | 22850 | 22850 | 22800 | 132 |
| 528 | 20230807 | 103700 | 2768371600 | 22850 | 22800 | 22850 | 22800 | 571 |
| 529 | 20230807 | 103600 | 2755349650 | 22800 | 22800 | 22800 | 22800 | 355 |
| 530 | 20230807 | 103500 | 2747255650 | 22800 | 22850 | 22850 | 22800 | 87 |
| 531 | 20230807 | 103400 | 2745270550 | 22850 | 22900 | 22900 | 22850 | 639 |
| 532 | 20230807 | 103300 | 2730653050 | 22950 | 22950 | 22950 | 22950 | 591 |
| 533 | 20230807 | 103200 | 2717089600 | 22950 | 23050 | 23050 | 22950 | 268 |
| 534 | 20230807 | 103100 | 2710930100 | 23000 | 23200 | 23200 | 23000 | 3449 |
| 535 | 20230807 | 103000 | 2631483250 | 23200 | 23300 | 23350 | 23200 | 1637 |
| 536 | 20230807 | 102900 | 2593369550 | 23300 | 23300 | 23300 | 23300 | 247 |
| 537 | 20230807 | 102800 | 2587614450 | 23300 | 23300 | 23300 | 23300 | 160 |
| 538 | 20230807 | 102700 | 2583886450 | 23350 | 23350 | 23350 | 23300 | 248 |
| 539 | 20230807 | 102600 | 2578096150 | 23400 | 23350 | 23400 | 23350 | 413 |
| 540 | 20230807 | 102500 | 2568442200 | 23350 | 23400 | 23400 | 23350 | 154 |
| 541 | 20230807 | 102400 | 2564843600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 542 | 20230807 | 102300 | 2564843600 | 23400 | 23400 | 23450 | 23400 | 270 |
| 543 | 20230807 | 102200 | 2558525550 | 23450 | 23350 | 23450 | 23350 | 337 |
| 544 | 20230807 | 102100 | 2550637500 | 23350 | 23400 | 23400 | 23350 | 101 |
| 545 | 20230807 | 102000 | 2548276150 | 23300 | 23300 | 23350 | 23300 | 123 |
| 546 | 20230807 | 101900 | 2545409750 | 23250 | 23250 | 23250 | 23200 | 317 |
| 547 | 20230807 | 101800 | 2538039550 | 23250 | 23250 | 23250 | 23200 | 5 |
| 548 | 20230807 | 101700 | 2537923400 | 23250 | 23250 | 23250 | 23200 | 53 |
| 549 | 20230807 | 101600 | 2536691250 | 23300 | 23350 | 23350 | 23250 | 131 |
| 550 | 20230807 | 101500 | 2533633100 | 23200 | 23400 | 23400 | 23200 | 344 |
| 551 | 20230807 | 101400 | 2525621500 | 23400 | 23250 | 23400 | 23200 | 413 |
| 552 | 20230807 | 101300 | 2515968000 | 23250 | 23300 | 23400 | 23250 | 172 |
| 553 | 20230807 | 101200 | 2511949650 | 23300 | 23300 | 23300 | 23150 | 539 |
| 554 | 20230807 | 101100 | 2499430750 | 23300 | 23150 | 23300 | 23150 | 117 |
| 555 | 20230807 | 101000 | 2496720800 | 23150 | 23200 | 23250 | 23150 | 121 |
| 556 | 20230807 | 100900 | 2493918550 | 23200 | 23200 | 23350 | 23200 | 689 |
| 557 | 20230807 | 100800 | 2477865850 | 23100 | 23150 | 23200 | 23100 | 381 |
| 558 | 20230807 | 100700 | 2469053000 | 23100 | 23150 | 23150 | 23100 | 85 |
| 559 | 20230807 | 100600 | 2467088900 | 23100 | 23100 | 23100 | 23050 | 200 |
| 560 | 20230807 | 100500 | 2462468950 | 23100 | 23100 | 23100 | 23050 | 255 |
| 561 | 20230807 | 100400 | 2456580450 | 23050 | 23100 | 23100 | 23050 | 251 |
| 562 | 20230807 | 100300 | 2450794350 | 23100 | 23150 | 23150 | 23050 | 270 |
| 563 | 20230807 | 100200 | 2444566750 | 23050 | 23050 | 23050 | 23050 | 36 |
| 564 | 20230807 | 100100 | 2443736950 | 23050 | 23000 | 23050 | 23000 | 41 |
| 565 | 20230807 | 100000 | 2442793650 | 23050 | 23100 | 23200 | 23050 | 1959 |
| 566 | 20230807 | 095900 | 2397627550 | 23100 | 23100 | 23150 | 23100 | 458 |
| 567 | 20230807 | 095800 | 2387047400 | 23100 | 23150 | 23200 | 23100 | 341 |
| 568 | 20230807 | 095700 | 2379163050 | 23150 | 23100 | 23150 | 23100 | 946 |
| 569 | 20230807 | 095600 | 2357293900 | 23100 | 23050 | 23150 | 23050 | 635 |
| 570 | 20230807 | 095500 | 2342622150 | 23050 | 23050 | 23100 | 23050 | 2790 |
| 571 | 20230807 | 095400 | 2278296650 | 23050 | 22950 | 23050 | 22950 | 617 |
| 572 | 20230807 | 095300 | 2264114050 | 22900 | 22800 | 22900 | 22700 | 1209 |
| 573 | 20230807 | 095200 | 2236535050 | 22700 | 22600 | 22700 | 22600 | 434 |
| 574 | 20230807 | 095100 | 2226699250 | 22600 | 22550 | 22600 | 22500 | 2302 |
| 575 | 20230807 | 095000 | 2174790150 | 22550 | 22550 | 22600 | 22500 | 3439 |
| 576 | 20230807 | 094900 | 2097307250 | 22550 | 22700 | 22750 | 22550 | 3522 |
| 577 | 20230807 | 094800 | 2017588350 | 22700 | 22750 | 22800 | 22700 | 912 |
| 578 | 20230807 | 094700 | 1996853000 | 22800 | 22950 | 23000 | 22800 | 2442 |
| 579 | 20230807 | 094600 | 1940847400 | 22900 | 22700 | 22900 | 22650 | 2540 |
| 580 | 20230807 | 094500 | 1883015200 | 22700 | 22900 | 22950 | 22700 | 2940 |
| 581 | 20230807 | 094400 | 1815961300 | 22900 | 22850 | 22950 | 22800 | 3953 |
| 582 | 20230807 | 094300 | 1725612450 | 22850 | 23050 | 23050 | 22850 | 3716 |
| 583 | 20230807 | 094200 | 1640170700 | 23100 | 23100 | 23100 | 23050 | 2103 |
| 584 | 20230807 | 094100 | 1591658000 | 23100 | 23200 | 23200 | 23050 | 3689 |
| 585 | 20230807 | 094000 | 1506419700 | 23200 | 23200 | 23200 | 23150 | 1138 |
| 586 | 20230807 | 093900 | 1480047350 | 23200 | 23200 | 23250 | 23150 | 641 |
| 587 | 20230807 | 093800 | 1465173700 | 23200 | 23200 | 23250 | 23150 | 1348 |
| 588 | 20230807 | 093700 | 1433944600 | 23200 | 23250 | 23250 | 23200 | 1454 |
| 589 | 20230807 | 093600 | 1400198650 | 23250 | 23200 | 23250 | 23200 | 460 |
| 590 | 20230807 | 093500 | 1389508100 | 23200 | 23250 | 23250 | 23200 | 1528 |
| 591 | 20230807 | 093400 | 1354052250 | 23250 | 23300 | 23350 | 23200 | 3768 |
| 592 | 20230807 | 093300 | 1266379900 | 23350 | 23500 | 23500 | 23300 | 3723 |
| 593 | 20230807 | 093200 | 1179210650 | 23500 | 23450 | 23550 | 23450 | 316 |
| 594 | 20230807 | 093100 | 1171789000 | 23500 | 23500 | 23500 | 23450 | 3066 |
| 595 | 20230807 | 093000 | 1099868300 | 23500 | 23500 | 23500 | 23450 | 579 |
| 596 | 20230807 | 092900 | 1086270000 | 23500 | 23600 | 23600 | 23500 | 981 |
| 597 | 20230807 | 092800 | 1063214550 | 23600 | 23600 | 23600 | 23500 | 2989 |
| 598 | 20230807 | 092700 | 992871700 | 23600 | 23600 | 23600 | 23600 | 535 |
| 599 | 20230807 | 092600 | 980245700 | 23600 | 23600 | 23650 | 23550 | 1209 |
| 600 | 20230807 | 092500 | 951726200 | 23600 | 23700 | 23700 | 23600 | 4076 |
| 601 | 20230807 | 092400 | 855318250 | 23750 | 23800 | 23800 | 23750 | 533 |
| 602 | 20230807 | 092300 | 842658450 | 23800 | 23750 | 23800 | 23750 | 290 |
| 603 | 20230807 | 092200 | 835757250 | 23750 | 23750 | 23750 | 23700 | 902 |
| 604 | 20230807 | 092100 | 814362250 | 23700 | 23800 | 23800 | 23650 | 781 |
| 605 | 20230807 | 092000 | 795837650 | 23800 | 23750 | 23850 | 23750 | 1143 |
| 606 | 20230807 | 091900 | 768679200 | 23750 | 23700 | 23850 | 23700 | 663 |
| 607 | 20230807 | 091800 | 752944350 | 23650 | 23650 | 23700 | 23650 | 1613 |
| 608 | 20230807 | 091700 | 714732950 | 23600 | 23700 | 23700 | 23600 | 1502 |
| 609 | 20230807 | 091600 | 679229800 | 23700 | 23650 | 23700 | 23600 | 507 |
| 610 | 20230807 | 091500 | 667251200 | 23650 | 23650 | 23700 | 23650 | 375 |
| 611 | 20230807 | 091400 | 658381500 | 23650 | 23700 | 23700 | 23650 | 1080 |
| 612 | 20230807 | 091300 | 632826200 | 23700 | 23700 | 23700 | 23650 | 2145 |
| 613 | 20230807 | 091200 | 582021050 | 23700 | 23800 | 23800 | 23650 | 2768 |
| 614 | 20230807 | 091100 | 516366500 | 23850 | 23800 | 23850 | 23750 | 1164 |
| 615 | 20230807 | 091000 | 488668000 | 23800 | 23750 | 23850 | 23750 | 1139 |
| 616 | 20230807 | 090900 | 461591900 | 23750 | 23900 | 23900 | 23750 | 2290 |
| 617 | 20230807 | 090800 | 406979800 | 23950 | 24000 | 24050 | 23950 | 1260 |
| 618 | 20230807 | 090700 | 376749250 | 24050 | 24100 | 24100 | 24050 | 2310 |
| 619 | 20230807 | 090600 | 321183450 | 24050 | 24400 | 24400 | 24050 | 3436 |
| 620 | 20230807 | 090500 | 237888600 | 24450 | 24500 | 24500 | 24450 | 294 |
| 621 | 20230807 | 090400 | 230686200 | 24500 | 24100 | 24550 | 24100 | 2300 |
| 622 | 20230807 | 090300 | 174595450 | 24200 | 24050 | 24200 | 23900 | 3400 |
| 623 | 20230807 | 090200 | 93032700 | 24050 | 24150 | 24200 | 24050 | 1724 |
| 624 | 20230807 | 090100 | 51519750 | 24200 | 24450 | 24500 | 24200 | 885 |
| 625 | 20230807 | 090000 | 29927750 | 24500 | 24500 | 24500 | 24500 | 1168 |