34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 3 | 20230808 | 191800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230808 | 191700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230808 | 191600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230808 | 191500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230808 | 191400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230808 | 191300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230808 | 191200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230808 | 191100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230808 | 191000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230808 | 190900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230808 | 190800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230808 | 190700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230808 | 190600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230808 | 190500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230808 | 190400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230808 | 190300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230808 | 190200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230808 | 190100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230808 | 190000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230808 | 185900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230808 | 185800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230808 | 185700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230808 | 185600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230808 | 185500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230808 | 185400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230808 | 185300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230808 | 185200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230808 | 185100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230808 | 185000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230808 | 184900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 33 | 20230808 | 184800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230808 | 184700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230808 | 184600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230808 | 184500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230808 | 184400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230808 | 184300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230808 | 184200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230808 | 184100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230808 | 184000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230808 | 183900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230808 | 183800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230808 | 183700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230808 | 183600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230808 | 183500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230808 | 183400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230808 | 183300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230808 | 183200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230808 | 183100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230808 | 183000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230808 | 182900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230808 | 182800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230808 | 182700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230808 | 182600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230808 | 182500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230808 | 182400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230808 | 182300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230808 | 182200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230808 | 182100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230808 | 182000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230808 | 181900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 63 | 20230808 | 181800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230808 | 181700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230808 | 181600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230808 | 181500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230808 | 181400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230808 | 181300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230808 | 181200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230808 | 181100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230808 | 181000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230808 | 180900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230808 | 180800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230808 | 180700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230808 | 180600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230808 | 180500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230808 | 180400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230808 | 180300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230808 | 180200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230808 | 180100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230808 | 180000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230808 | 175900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230808 | 175800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230808 | 175700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230808 | 175600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230808 | 175500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230808 | 175400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230808 | 175300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230808 | 175200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230808 | 175100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230808 | 175000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230808 | 174900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 93 | 20230808 | 174800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230808 | 174700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230808 | 174600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230808 | 174500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230808 | 174400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230808 | 174300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230808 | 174200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230808 | 174100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230808 | 174000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230808 | 173900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230808 | 173800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230808 | 173700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230808 | 173600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230808 | 173500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230808 | 173400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230808 | 173300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230808 | 173200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230808 | 173100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230808 | 173000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230808 | 172900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230808 | 172800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230808 | 172700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230808 | 172600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230808 | 172500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230808 | 172400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230808 | 172300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230808 | 172200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230808 | 172100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230808 | 172000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230808 | 171900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 123 | 20230808 | 171800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230808 | 171700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230808 | 171600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230808 | 171500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230808 | 171400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230808 | 171300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230808 | 171200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230808 | 171100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230808 | 171000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230808 | 170900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230808 | 170800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230808 | 170700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230808 | 170600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230808 | 170500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230808 | 170400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230808 | 170300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230808 | 170200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230808 | 170100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230808 | 170000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230808 | 165900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230808 | 165800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230808 | 165700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230808 | 165600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230808 | 165500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230808 | 165400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230808 | 165300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230808 | 165200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230808 | 165100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230808 | 165000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230808 | 164900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 153 | 20230808 | 164800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230808 | 164700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230808 | 164600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230808 | 164500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230808 | 164400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230808 | 164300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230808 | 164200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230808 | 164100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230808 | 164000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230808 | 163900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230808 | 163800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230808 | 163700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230808 | 163600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230808 | 163500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230808 | 163400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230808 | 163300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230808 | 163200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230808 | 163100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230808 | 163000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230808 | 162900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230808 | 162800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230808 | 162700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230808 | 162600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230808 | 162500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230808 | 162400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230808 | 162300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230808 | 162200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230808 | 162100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230808 | 162000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230808 | 161900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 183 | 20230808 | 161800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230808 | 161700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230808 | 161600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230808 | 161500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230808 | 161400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230808 | 161300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230808 | 161200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230808 | 161100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230808 | 161000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230808 | 160900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230808 | 160800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230808 | 160700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230808 | 160600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230808 | 160500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230808 | 160400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230808 | 160300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230808 | 160200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230808 | 160100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230808 | 160000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230808 | 155900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230808 | 155800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230808 | 155700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230808 | 155600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20230808 | 155500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230808 | 155400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230808 | 155300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20230808 | 155200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20230808 | 155100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20230808 | 155000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20230808 | 154900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 213 | 20230808 | 154800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20230808 | 154700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20230808 | 154600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20230808 | 154500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20230808 | 154400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20230808 | 154300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20230808 | 154200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20230808 | 154100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20230808 | 154000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20230808 | 153900 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20230808 | 153800 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20230808 | 153700 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20230808 | 153600 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20230808 | 153500 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20230808 | 153400 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20230808 | 153300 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20230808 | 153200 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20230808 | 153100 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20230808 | 153000 | 13723039200 | 23200 | 23200 | 23200 | 23200 | 8205 |
| 232 | 20230808 | 152900 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230808 | 152800 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230808 | 152700 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230808 | 152600 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230808 | 152500 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230808 | 152400 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230808 | 152300 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230808 | 152200 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230808 | 152100 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230808 | 152000 | 13532683200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230808 | 151900 | 13532683200 | 23250 | 23200 | 23250 | 23150 | 2108 |
| 243 | 20230808 | 151800 | 13483777350 | 23200 | 23200 | 23200 | 23100 | 3155 |
| 244 | 20230808 | 151700 | 13410686800 | 23200 | 23150 | 23200 | 23150 | 1702 |
| 245 | 20230808 | 151600 | 13371255450 | 23200 | 23150 | 23200 | 23150 | 723 |
| 246 | 20230808 | 151500 | 13354513750 | 23200 | 23200 | 23200 | 23150 | 1150 |
| 247 | 20230808 | 151400 | 13327880700 | 23200 | 23100 | 23200 | 23100 | 1811 |
| 248 | 20230808 | 151300 | 13285981700 | 23100 | 23100 | 23150 | 23100 | 593 |
| 249 | 20230808 | 151200 | 13272280900 | 23100 | 23100 | 23100 | 23050 | 2269 |
| 250 | 20230808 | 151100 | 13219874150 | 23100 | 23000 | 23100 | 23000 | 1487 |
| 251 | 20230808 | 151000 | 13185623150 | 23050 | 23000 | 23050 | 23000 | 561 |
| 252 | 20230808 | 150900 | 13172700900 | 23000 | 23050 | 23100 | 23000 | 5956 |
| 253 | 20230808 | 150800 | 13035514550 | 23050 | 23050 | 23100 | 23050 | 730 |
| 254 | 20230808 | 150700 | 13018679050 | 23100 | 23000 | 23100 | 23000 | 1120 |
| 255 | 20230808 | 150600 | 12992856400 | 23050 | 22950 | 23100 | 22950 | 7940 |
| 256 | 20230808 | 150500 | 12810036000 | 22950 | 23000 | 23000 | 22950 | 194 |
| 257 | 20230808 | 150400 | 12805577000 | 22950 | 23000 | 23000 | 22950 | 1817 |
| 258 | 20230808 | 150300 | 12763802400 | 22950 | 23000 | 23000 | 22950 | 1257 |
| 259 | 20230808 | 150200 | 12734933700 | 23000 | 23000 | 23050 | 22950 | 1541 |
| 260 | 20230808 | 150100 | 12699495900 | 23000 | 23000 | 23050 | 23000 | 1804 |
| 261 | 20230808 | 150000 | 12658001700 | 23050 | 23000 | 23050 | 22950 | 2167 |
| 262 | 20230808 | 145900 | 12608160650 | 22950 | 22950 | 23000 | 22950 | 945 |
| 263 | 20230808 | 145800 | 12586453650 | 22950 | 22950 | 23000 | 22950 | 1077 |
| 264 | 20230808 | 145700 | 12561695000 | 22950 | 22950 | 23000 | 22950 | 2246 |
| 265 | 20230808 | 145600 | 12510055900 | 22950 | 23000 | 23050 | 22950 | 1814 |
| 266 | 20230808 | 145500 | 12468332650 | 23000 | 23000 | 23050 | 22950 | 2154 |
| 267 | 20230808 | 145400 | 12418789500 | 23050 | 23000 | 23050 | 22950 | 1622 |
| 268 | 20230808 | 145300 | 12381488600 | 23000 | 23000 | 23000 | 22950 | 3070 |
| 269 | 20230808 | 145200 | 12310965450 | 23000 | 23000 | 23000 | 22950 | 1663 |
| 270 | 20230808 | 145100 | 12272727900 | 23000 | 23000 | 23050 | 23000 | 446 |
| 271 | 20230808 | 145000 | 12262469000 | 23000 | 23000 | 23050 | 23000 | 1029 |
| 272 | 20230808 | 144900 | 12238793300 | 23000 | 22950 | 23000 | 22950 | 1292 |
| 273 | 20230808 | 144800 | 12209104800 | 22950 | 23000 | 23000 | 22950 | 531 |
| 274 | 20230808 | 144700 | 12196904550 | 23000 | 23000 | 23050 | 22950 | 1870 |
| 275 | 20230808 | 144600 | 12153895000 | 23000 | 23000 | 23050 | 23000 | 40 |
| 276 | 20230808 | 144500 | 12152974750 | 23000 | 23000 | 23050 | 23000 | 1459 |
| 277 | 20230808 | 144400 | 12119399300 | 23000 | 23050 | 23050 | 23000 | 2776 |
| 278 | 20230808 | 144300 | 12055533600 | 23000 | 23050 | 23100 | 23000 | 1711 |
| 279 | 20230808 | 144200 | 12016082300 | 23000 | 23100 | 23150 | 23000 | 2389 |
| 280 | 20230808 | 144100 | 11960942950 | 23100 | 23150 | 23150 | 23100 | 505 |
| 281 | 20230808 | 144000 | 11949268450 | 23100 | 23100 | 23100 | 23100 | 330 |
| 282 | 20230808 | 143900 | 11941645450 | 23100 | 23050 | 23100 | 23050 | 491 |
| 283 | 20230808 | 143800 | 11930303650 | 23100 | 23050 | 23100 | 23050 | 1620 |
| 284 | 20230808 | 143700 | 11892890100 | 23050 | 23050 | 23100 | 23050 | 44 |
| 285 | 20230808 | 143600 | 11891875500 | 23100 | 23100 | 23100 | 23050 | 1654 |
| 286 | 20230808 | 143500 | 11853738700 | 23100 | 23100 | 23300 | 23100 | 3419 |
| 287 | 20230808 | 143400 | 11774724700 | 23100 | 23150 | 23150 | 23100 | 553 |
| 288 | 20230808 | 143300 | 11761925750 | 23150 | 23100 | 23150 | 23050 | 3140 |
| 289 | 20230808 | 143200 | 11689474700 | 23100 | 23200 | 23200 | 23100 | 404 |
| 290 | 20230808 | 143100 | 11680123300 | 23200 | 23200 | 23200 | 23050 | 7894 |
| 291 | 20230808 | 143000 | 11497440000 | 23250 | 23250 | 23300 | 23250 | 266 |
| 292 | 20230808 | 142900 | 11491242950 | 23250 | 23250 | 23300 | 23250 | 322 |
| 293 | 20230808 | 142800 | 11483756400 | 23250 | 23250 | 23300 | 23250 | 198 |
| 294 | 20230808 | 142700 | 11479152750 | 23300 | 23250 | 23300 | 23250 | 1069 |
| 295 | 20230808 | 142600 | 11454280100 | 23250 | 23350 | 23400 | 23250 | 2420 |
| 296 | 20230808 | 142500 | 11397796200 | 23350 | 23400 | 23400 | 23350 | 1474 |
| 297 | 20230808 | 142400 | 11363351550 | 23350 | 23250 | 23400 | 23250 | 6855 |
| 298 | 20230808 | 142300 | 11203495300 | 23250 | 23250 | 23250 | 23150 | 1053 |
| 299 | 20230808 | 142200 | 11179020850 | 23250 | 23150 | 23300 | 23100 | 8575 |
| 300 | 20230808 | 142100 | 10979945050 | 23150 | 23100 | 23150 | 23100 | 2912 |
| 301 | 20230808 | 142000 | 10912573600 | 23050 | 23100 | 23100 | 23050 | 426 |
| 302 | 20230808 | 141900 | 10902740800 | 23100 | 23100 | 23150 | 23050 | 942 |
| 303 | 20230808 | 141800 | 10880985800 | 23050 | 23050 | 23050 | 23050 | 84 |
| 304 | 20230808 | 141700 | 10879049600 | 23100 | 23100 | 23150 | 23050 | 1462 |
| 305 | 20230808 | 141600 | 10845283700 | 23050 | 23100 | 23100 | 23050 | 1072 |
| 306 | 20230808 | 141500 | 10820551150 | 23100 | 23100 | 23100 | 23050 | 1795 |
| 307 | 20230808 | 141400 | 10779091250 | 23150 | 23100 | 23150 | 23100 | 254 |
| 308 | 20230808 | 141300 | 10773213650 | 23150 | 23100 | 23150 | 23100 | 862 |
| 309 | 20230808 | 141200 | 10753286800 | 23150 | 23100 | 23150 | 23050 | 1316 |
| 310 | 20230808 | 141100 | 10722864050 | 23050 | 23050 | 23150 | 23050 | 1450 |
| 311 | 20230808 | 141000 | 10689394150 | 23100 | 23100 | 23100 | 23100 | 215 |
| 312 | 20230808 | 140900 | 10684427650 | 23100 | 23050 | 23150 | 23050 | 1947 |
| 313 | 20230808 | 140800 | 10639440100 | 23050 | 23100 | 23100 | 23050 | 610 |
| 314 | 20230808 | 140700 | 10625379500 | 23100 | 23150 | 23150 | 23100 | 609 |
| 315 | 20230808 | 140600 | 10611307200 | 23200 | 23200 | 23200 | 23100 | 1260 |
| 316 | 20230808 | 140500 | 10582088200 | 23200 | 23150 | 23200 | 23100 | 294 |
| 317 | 20230808 | 140400 | 10575293250 | 23150 | 23150 | 23200 | 23100 | 446 |
| 318 | 20230808 | 140300 | 10564973500 | 23150 | 23150 | 23150 | 23100 | 18 |
| 319 | 20230808 | 140200 | 10564556850 | 23150 | 23050 | 23150 | 23050 | 137 |
| 320 | 20230808 | 140100 | 10561397150 | 23050 | 23200 | 23200 | 23050 | 3877 |
| 321 | 20230808 | 140000 | 10471760050 | 23200 | 23200 | 23250 | 23200 | 3239 |
| 322 | 20230808 | 135900 | 10396593950 | 23200 | 23250 | 23250 | 23200 | 217 |
| 323 | 20230808 | 135800 | 10391555200 | 23250 | 23250 | 23250 | 23250 | 1965 |
| 324 | 20230808 | 135700 | 10345868950 | 23250 | 23250 | 23250 | 23200 | 364 |
| 325 | 20230808 | 135600 | 10337422250 | 23200 | 23200 | 23200 | 23200 | 5 |
| 326 | 20230808 | 135500 | 10337306250 | 23200 | 23250 | 23250 | 23200 | 1903 |
| 327 | 20230808 | 135400 | 10293130250 | 23250 | 23250 | 23250 | 23200 | 1173 |
| 328 | 20230808 | 135300 | 10265859000 | 23200 | 23200 | 23200 | 23150 | 1153 |
| 329 | 20230808 | 135200 | 10239109500 | 23200 | 23200 | 23200 | 23200 | 105 |
| 330 | 20230808 | 135100 | 10236673500 | 23200 | 23200 | 23200 | 23150 | 79 |
| 331 | 20230808 | 135000 | 10234842700 | 23200 | 23200 | 23200 | 23200 | 77 |
| 332 | 20230808 | 134900 | 10233056300 | 23200 | 23150 | 23200 | 23100 | 1388 |
| 333 | 20230808 | 134800 | 10200914950 | 23150 | 23150 | 23150 | 23150 | 757 |
| 334 | 20230808 | 134700 | 10183390400 | 23150 | 23150 | 23200 | 23150 | 386 |
| 335 | 20230808 | 134600 | 10174449200 | 23200 | 23200 | 23200 | 23200 | 55 |
| 336 | 20230808 | 134500 | 10173173200 | 23200 | 23200 | 23250 | 23200 | 802 |
| 337 | 20230808 | 134400 | 10154564300 | 23250 | 23200 | 23250 | 23200 | 761 |
| 338 | 20230808 | 134300 | 10136908350 | 23150 | 23150 | 23150 | 23150 | 63 |
| 339 | 20230808 | 134200 | 10135449900 | 23150 | 23150 | 23200 | 23150 | 482 |
| 340 | 20230808 | 134100 | 10124280800 | 23150 | 23200 | 23200 | 23150 | 46 |
| 341 | 20230808 | 134000 | 10123213750 | 23150 | 23150 | 23150 | 23100 | 337 |
| 342 | 20230808 | 133900 | 10115412450 | 23150 | 23150 | 23150 | 23100 | 441 |
| 343 | 20230808 | 133800 | 10105203400 | 23150 | 23100 | 23150 | 23050 | 260 |
| 344 | 20230808 | 133700 | 10099193800 | 23100 | 23100 | 23100 | 23050 | 134 |
| 345 | 20230808 | 133600 | 10096098500 | 23100 | 23050 | 23100 | 23050 | 278 |
| 346 | 20230808 | 133500 | 10089685550 | 23050 | 23100 | 23100 | 23050 | 661 |
| 347 | 20230808 | 133400 | 10074427750 | 23100 | 23100 | 23100 | 23100 | 503 |
| 348 | 20230808 | 133300 | 10062808450 | 23100 | 23100 | 23150 | 22950 | 2282 |
| 349 | 20230808 | 133200 | 10010237200 | 23100 | 23150 | 23150 | 23100 | 1568 |
| 350 | 20230808 | 133100 | 9973996300 | 23150 | 23150 | 23150 | 23150 | 739 |
| 351 | 20230808 | 133000 | 9956888450 | 23150 | 23150 | 23200 | 23100 | 397 |
| 352 | 20230808 | 132900 | 9947705500 | 23150 | 23200 | 23200 | 23150 | 2270 |
| 353 | 20230808 | 132800 | 9895082100 | 23250 | 23250 | 23250 | 23200 | 571 |
| 354 | 20230808 | 132700 | 9881806950 | 23250 | 23350 | 23350 | 23200 | 1422 |
| 355 | 20230808 | 132600 | 9848741400 | 23350 | 23300 | 23350 | 23250 | 344 |
| 356 | 20230808 | 132500 | 9840724750 | 23250 | 23250 | 23250 | 23250 | 914 |
| 357 | 20230808 | 132400 | 9819474250 | 23250 | 23250 | 23250 | 23200 | 2630 |
| 358 | 20230808 | 132300 | 9758346250 | 23250 | 23350 | 23350 | 23250 | 1619 |
| 359 | 20230808 | 132200 | 9720630350 | 23350 | 23350 | 23400 | 23250 | 1969 |
| 360 | 20230808 | 132100 | 9674738700 | 23350 | 23450 | 23450 | 23350 | 7966 |
| 361 | 20230808 | 132000 | 9488308450 | 23450 | 23350 | 23450 | 23350 | 7993 |
| 362 | 20230808 | 131900 | 9301316700 | 23350 | 23200 | 23350 | 23200 | 9557 |
| 363 | 20230808 | 131800 | 9078745100 | 23200 | 23200 | 23250 | 23200 | 1567 |
| 364 | 20230808 | 131700 | 9042390600 | 23150 | 23200 | 23200 | 23150 | 1417 |
| 365 | 20230808 | 131600 | 9009522100 | 23150 | 23100 | 23150 | 23100 | 1594 |
| 366 | 20230808 | 131500 | 8972621100 | 23100 | 23100 | 23150 | 23100 | 781 |
| 367 | 20230808 | 131400 | 8954579050 | 23100 | 23150 | 23150 | 23100 | 27 |
| 368 | 20230808 | 131300 | 8953955100 | 23150 | 23150 | 23150 | 23150 | 40 |
| 369 | 20230808 | 131200 | 8953029100 | 23100 | 23100 | 23100 | 23050 | 1546 |
| 370 | 20230808 | 131100 | 8917316750 | 23100 | 23150 | 23150 | 23100 | 1699 |
| 371 | 20230808 | 131000 | 8878050000 | 23150 | 23100 | 23200 | 23100 | 976 |
| 372 | 20230808 | 130900 | 8855455200 | 23100 | 22950 | 23100 | 22950 | 6658 |
| 373 | 20230808 | 130800 | 8702002700 | 22950 | 22950 | 22950 | 22950 | 7 |
| 374 | 20230808 | 130700 | 8701842050 | 22950 | 23000 | 23000 | 22950 | 6 |
| 375 | 20230808 | 130600 | 8701704300 | 23000 | 22950 | 23000 | 22950 | 347 |
| 376 | 20230808 | 130500 | 8693740500 | 23000 | 23000 | 23000 | 23000 | 42 |
| 377 | 20230808 | 130400 | 8692774500 | 23000 | 23000 | 23000 | 23000 | 437 |
| 378 | 20230808 | 130300 | 8682723500 | 23000 | 23000 | 23000 | 23000 | 664 |
| 379 | 20230808 | 130200 | 8667451500 | 23000 | 23000 | 23000 | 22950 | 197 |
| 380 | 20230808 | 130100 | 8662924650 | 22950 | 23000 | 23000 | 22950 | 147 |
| 381 | 20230808 | 130000 | 8659544150 | 23000 | 23000 | 23000 | 23000 | 3 |
| 382 | 20230808 | 125900 | 8659475150 | 23000 | 23000 | 23000 | 23000 | 139 |
| 383 | 20230808 | 125800 | 8656278150 | 23000 | 22950 | 23000 | 22950 | 440 |
| 384 | 20230808 | 125700 | 8646163350 | 22950 | 22950 | 22950 | 22950 | 120 |
| 385 | 20230808 | 125600 | 8643409350 | 22950 | 22950 | 22950 | 22950 | 2 |
| 386 | 20230808 | 125500 | 8643363450 | 22950 | 22950 | 22950 | 22950 | 195 |
| 387 | 20230808 | 125400 | 8638888200 | 22950 | 23050 | 23050 | 22950 | 1620 |
| 388 | 20230808 | 125300 | 8601632850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 389 | 20230808 | 125200 | 8601632850 | 23000 | 23050 | 23050 | 23000 | 1093 |
| 390 | 20230808 | 125100 | 8576491650 | 23000 | 23000 | 23000 | 23000 | 129 |
| 391 | 20230808 | 125000 | 8573524650 | 23000 | 23050 | 23050 | 23000 | 83 |
| 392 | 20230808 | 124900 | 8571613050 | 23050 | 23050 | 23050 | 23050 | 278 |
| 393 | 20230808 | 124800 | 8565205150 | 23050 | 23050 | 23050 | 23050 | 474 |
| 394 | 20230808 | 124700 | 8554279450 | 23050 | 23000 | 23050 | 23000 | 1417 |
| 395 | 20230808 | 124600 | 8521636650 | 23000 | 23000 | 23000 | 22950 | 643 |
| 396 | 20230808 | 124500 | 8506847750 | 23000 | 22900 | 23000 | 22900 | 265 |
| 397 | 20230808 | 124400 | 8500763300 | 22950 | 22950 | 23000 | 22950 | 143 |
| 398 | 20230808 | 124300 | 8497481400 | 23050 | 23000 | 23050 | 23000 | 114 |
| 399 | 20230808 | 124200 | 8494859250 | 23050 | 23000 | 23050 | 23000 | 4605 |
| 400 | 20230808 | 124100 | 8388938850 | 22950 | 23050 | 23050 | 22950 | 2663 |
| 401 | 20230808 | 124000 | 8327584150 | 23000 | 23000 | 23000 | 23000 | 310 |
| 402 | 20230808 | 123900 | 8320454150 | 22950 | 23050 | 23050 | 22950 | 309 |
| 403 | 20230808 | 123800 | 8313351500 | 23050 | 23000 | 23050 | 23000 | 164 |
| 404 | 20230808 | 123700 | 8309578650 | 23000 | 22900 | 23000 | 22900 | 2054 |
| 405 | 20230808 | 123600 | 8262462300 | 22950 | 22950 | 23000 | 22950 | 690 |
| 406 | 20230808 | 123500 | 8246617300 | 22950 | 22950 | 22950 | 22950 | 1000 |
| 407 | 20230808 | 123400 | 8223667300 | 22950 | 23000 | 23000 | 22950 | 840 |
| 408 | 20230808 | 123300 | 8204385850 | 23000 | 22900 | 23000 | 22900 | 691 |
| 409 | 20230808 | 123200 | 8188529100 | 22900 | 22900 | 22950 | 22900 | 268 |
| 410 | 20230808 | 123100 | 8182391850 | 22900 | 22950 | 22950 | 22900 | 1026 |
| 411 | 20230808 | 123000 | 8158886200 | 22950 | 22900 | 22950 | 22900 | 341 |
| 412 | 20230808 | 122900 | 8151077000 | 22900 | 22950 | 22950 | 22850 | 1374 |
| 413 | 20230808 | 122800 | 8119615250 | 22950 | 22900 | 23000 | 22850 | 1450 |
| 414 | 20230808 | 122700 | 8086372700 | 22850 | 22900 | 22900 | 22850 | 6000 |
| 415 | 20230808 | 122600 | 7949100150 | 22900 | 22900 | 22950 | 22900 | 13 |
| 416 | 20230808 | 122500 | 7948802400 | 22950 | 22950 | 22950 | 22950 | 49 |
| 417 | 20230808 | 122400 | 7947677850 | 22950 | 22950 | 22950 | 22900 | 421 |
| 418 | 20230808 | 122300 | 7938016000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 419 | 20230808 | 122200 | 7938016000 | 22950 | 22950 | 22950 | 22950 | 569 |
| 420 | 20230808 | 122100 | 7924957450 | 22950 | 22950 | 22950 | 22950 | 2493 |
| 421 | 20230808 | 122000 | 7867743100 | 22950 | 22950 | 23000 | 22950 | 85 |
| 422 | 20230808 | 121900 | 7865789200 | 23000 | 23000 | 23000 | 23000 | 30 |
| 423 | 20230808 | 121800 | 7865099200 | 23000 | 23000 | 23000 | 22950 | 41 |
| 424 | 20230808 | 121700 | 7864156250 | 23000 | 23000 | 23000 | 23000 | 2218 |
| 425 | 20230808 | 121600 | 7813142250 | 23000 | 23000 | 23000 | 23000 | 52 |
| 426 | 20230808 | 121500 | 7811946250 | 23050 | 23050 | 23050 | 23050 | 508 |
| 427 | 20230808 | 121400 | 7800236850 | 23100 | 23000 | 23100 | 23000 | 347 |
| 428 | 20230808 | 121300 | 7792241450 | 23000 | 22950 | 23000 | 22950 | 206 |
| 429 | 20230808 | 121200 | 7787503550 | 23000 | 23000 | 23000 | 23000 | 104 |
| 430 | 20230808 | 121100 | 7785111550 | 23050 | 22950 | 23050 | 22950 | 121 |
| 431 | 20230808 | 121000 | 7782329150 | 23000 | 23000 | 23000 | 23000 | 365 |
| 432 | 20230808 | 120900 | 7773934150 | 23000 | 23000 | 23000 | 23000 | 152 |
| 433 | 20230808 | 120800 | 7770438150 | 23050 | 23050 | 23050 | 23000 | 331 |
| 434 | 20230808 | 120700 | 7762822600 | 23050 | 22950 | 23050 | 22950 | 790 |
| 435 | 20230808 | 120600 | 7744648800 | 23000 | 23000 | 23000 | 22950 | 230 |
| 436 | 20230808 | 120500 | 7739369100 | 23000 | 22950 | 23000 | 22950 | 118 |
| 437 | 20230808 | 120400 | 7736658700 | 22950 | 23000 | 23000 | 22950 | 357 |
| 438 | 20230808 | 120300 | 7728449300 | 23000 | 23050 | 23050 | 23000 | 19 |
| 439 | 20230808 | 120200 | 7728012200 | 23050 | 23000 | 23050 | 23000 | 553 |
| 440 | 20230808 | 120100 | 7715292700 | 23000 | 23000 | 23000 | 23000 | 205 |
| 441 | 20230808 | 120000 | 7710577700 | 23000 | 22950 | 23000 | 22950 | 54 |
| 442 | 20230808 | 115900 | 7709336750 | 23000 | 22950 | 23000 | 22950 | 183 |
| 443 | 20230808 | 115800 | 7705134400 | 22950 | 22950 | 23000 | 22950 | 309 |
| 444 | 20230808 | 115700 | 7698037400 | 22950 | 23000 | 23000 | 22950 | 199 |
| 445 | 20230808 | 115600 | 7693467800 | 23000 | 23000 | 23000 | 23000 | 186 |
| 446 | 20230808 | 115500 | 7689189800 | 22950 | 22950 | 22950 | 22950 | 232 |
| 447 | 20230808 | 115400 | 7683865400 | 22950 | 22950 | 22950 | 22950 | 401 |
| 448 | 20230808 | 115300 | 7674662450 | 22950 | 22900 | 22950 | 22900 | 290 |
| 449 | 20230808 | 115200 | 7668019500 | 22950 | 22900 | 22950 | 22900 | 328 |
| 450 | 20230808 | 115100 | 7660506900 | 22900 | 22950 | 22950 | 22900 | 30 |
| 451 | 20230808 | 115000 | 7659819000 | 22950 | 22950 | 22950 | 22900 | 484 |
| 452 | 20230808 | 114900 | 7648722100 | 22900 | 22950 | 22950 | 22900 | 1551 |
| 453 | 20230808 | 114800 | 7613150200 | 22950 | 22900 | 22950 | 22900 | 330 |
| 454 | 20230808 | 114700 | 7605591700 | 22900 | 22900 | 22900 | 22900 | 107 |
| 455 | 20230808 | 114600 | 7603141400 | 22950 | 22950 | 23000 | 22900 | 605 |
| 456 | 20230808 | 114500 | 7589259450 | 23000 | 22950 | 23000 | 22950 | 501 |
| 457 | 20230808 | 114400 | 7577754550 | 22950 | 23000 | 23050 | 22950 | 315 |
| 458 | 20230808 | 114300 | 7570514400 | 23000 | 23050 | 23050 | 22950 | 2058 |
| 459 | 20230808 | 114200 | 7523185100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 460 | 20230808 | 114100 | 7523185100 | 23050 | 23100 | 23100 | 23050 | 534 |
| 461 | 20230808 | 114000 | 7510873900 | 23100 | 23050 | 23100 | 23050 | 233 |
| 462 | 20230808 | 113900 | 7505502800 | 23050 | 23050 | 23050 | 23050 | 717 |
| 463 | 20230808 | 113800 | 7488975950 | 23050 | 23000 | 23050 | 23000 | 311 |
| 464 | 20230808 | 113700 | 7481822900 | 23000 | 23050 | 23050 | 23000 | 102 |
| 465 | 20230808 | 113600 | 7479471900 | 23000 | 23000 | 23000 | 23000 | 1613 |
| 466 | 20230808 | 113500 | 7442372900 | 23000 | 22950 | 23000 | 22950 | 42 |
| 467 | 20230808 | 113400 | 7441407000 | 22950 | 22900 | 22950 | 22900 | 1153 |
| 468 | 20230808 | 113300 | 7414951200 | 22900 | 22950 | 22950 | 22900 | 578 |
| 469 | 20230808 | 113200 | 7401707150 | 22900 | 22900 | 22900 | 22900 | 59 |
| 470 | 20230808 | 113100 | 7400356050 | 22900 | 22950 | 22950 | 22900 | 306 |
| 471 | 20230808 | 113000 | 7393336450 | 22950 | 22900 | 22950 | 22900 | 171 |
| 472 | 20230808 | 112900 | 7389417650 | 22900 | 22900 | 22950 | 22900 | 190 |
| 473 | 20230808 | 112800 | 7385062250 | 22900 | 22900 | 22900 | 22900 | 259 |
| 474 | 20230808 | 112700 | 7379131150 | 22900 | 22900 | 22950 | 22900 | 363 |
| 475 | 20230808 | 112600 | 7370817400 | 22950 | 22900 | 22950 | 22900 | 608 |
| 476 | 20230808 | 112500 | 7356893550 | 22900 | 22950 | 22950 | 22900 | 623 |
| 477 | 20230808 | 112400 | 7342625850 | 22950 | 22900 | 22950 | 22900 | 58 |
| 478 | 20230808 | 112300 | 7341294800 | 22950 | 22950 | 22950 | 22950 | 936 |
| 479 | 20230808 | 112200 | 7319813600 | 22900 | 22950 | 22950 | 22900 | 1478 |
| 480 | 20230808 | 112100 | 7285894750 | 22900 | 22900 | 22900 | 22900 | 37 |
| 481 | 20230808 | 112000 | 7285047450 | 22900 | 22950 | 22950 | 22900 | 1496 |
| 482 | 20230808 | 111900 | 7250771200 | 23000 | 23000 | 23000 | 23000 | 1554 |
| 483 | 20230808 | 111800 | 7215029200 | 22950 | 22950 | 22950 | 22900 | 1720 |
| 484 | 20230808 | 111700 | 7175555550 | 22950 | 22900 | 22950 | 22900 | 317 |
| 485 | 20230808 | 111600 | 7168283800 | 22900 | 22900 | 22900 | 22850 | 2098 |
| 486 | 20230808 | 111500 | 7120289150 | 22950 | 22850 | 22950 | 22850 | 967 |
| 487 | 20230808 | 111400 | 7098167250 | 22850 | 22900 | 22900 | 22850 | 905 |
| 488 | 20230808 | 111300 | 7077447000 | 22950 | 22900 | 22950 | 22900 | 707 |
| 489 | 20230808 | 111200 | 7061245800 | 22900 | 22900 | 22900 | 22900 | 141 |
| 490 | 20230808 | 111100 | 7058016900 | 22900 | 22900 | 22900 | 22900 | 763 |
| 491 | 20230808 | 111000 | 7040544200 | 22900 | 22900 | 22950 | 22850 | 515 |
| 492 | 20230808 | 110900 | 7028754050 | 22850 | 22900 | 22900 | 22850 | 339 |
| 493 | 20230808 | 110800 | 7020991550 | 22950 | 22850 | 22950 | 22850 | 1226 |
| 494 | 20230808 | 110700 | 6992937650 | 22850 | 22900 | 22900 | 22850 | 190 |
| 495 | 20230808 | 110600 | 6988593000 | 22900 | 22900 | 22900 | 22850 | 142 |
| 496 | 20230808 | 110500 | 6985342350 | 22900 | 22850 | 22900 | 22850 | 194 |
| 497 | 20230808 | 110400 | 6980902350 | 22850 | 22850 | 22900 | 22800 | 617 |
| 498 | 20230808 | 110300 | 6966806850 | 22850 | 22850 | 22900 | 22800 | 1607 |
| 499 | 20230808 | 110200 | 6930162400 | 22850 | 22850 | 22900 | 22800 | 4177 |
| 500 | 20230808 | 110100 | 6834732200 | 22850 | 22900 | 22900 | 22850 | 188 |
| 501 | 20230808 | 110000 | 6830427350 | 22850 | 22850 | 22900 | 22850 | 159 |
| 502 | 20230808 | 105900 | 6826793200 | 22900 | 22850 | 22900 | 22850 | 3007 |
| 503 | 20230808 | 105800 | 6758082950 | 22850 | 22900 | 23000 | 22850 | 1680 |
| 504 | 20230808 | 105700 | 6719631650 | 22900 | 22950 | 23000 | 22900 | 2586 |
| 505 | 20230808 | 105600 | 6660378850 | 22950 | 22950 | 23000 | 22900 | 1112 |
| 506 | 20230808 | 105500 | 6634908050 | 22950 | 22900 | 22950 | 22900 | 99 |
| 507 | 20230808 | 105400 | 6632637050 | 22950 | 23000 | 23000 | 22950 | 2065 |
| 508 | 20230808 | 105300 | 6585244250 | 23000 | 23050 | 23050 | 23000 | 386 |
| 509 | 20230808 | 105200 | 6576361250 | 23050 | 23050 | 23050 | 23050 | 97 |
| 510 | 20230808 | 105100 | 6574125400 | 23100 | 23050 | 23100 | 22950 | 2208 |
| 511 | 20230808 | 105000 | 6523374950 | 23050 | 23050 | 23100 | 23050 | 768 |
| 512 | 20230808 | 104900 | 6505654700 | 23050 | 23000 | 23050 | 23000 | 1201 |
| 513 | 20230808 | 104800 | 6477981700 | 23050 | 23000 | 23050 | 22950 | 972 |
| 514 | 20230808 | 104700 | 6455621550 | 23000 | 23050 | 23050 | 23000 | 1473 |
| 515 | 20230808 | 104600 | 6421717250 | 23000 | 23050 | 23050 | 23000 | 640 |
| 516 | 20230808 | 104500 | 6406990000 | 23000 | 23050 | 23050 | 23000 | 149 |
| 517 | 20230808 | 104400 | 6403558150 | 23000 | 23050 | 23050 | 23000 | 183 |
| 518 | 20230808 | 104300 | 6399348450 | 23050 | 23000 | 23050 | 23000 | 162 |
| 519 | 20230808 | 104200 | 6395621250 | 23000 | 23000 | 23000 | 23000 | 148 |
| 520 | 20230808 | 104100 | 6392217250 | 23000 | 23000 | 23000 | 23000 | 1108 |
| 521 | 20230808 | 104000 | 6366733250 | 23000 | 23000 | 23000 | 22950 | 621 |
| 522 | 20230808 | 103900 | 6352450350 | 22950 | 23000 | 23000 | 22950 | 361 |
| 523 | 20230808 | 103800 | 6344149350 | 22950 | 23000 | 23000 | 22950 | 3 |
| 524 | 20230808 | 103700 | 6344080450 | 22950 | 22900 | 22950 | 22900 | 1253 |
| 525 | 20230808 | 103600 | 6315330900 | 22900 | 22950 | 22950 | 22900 | 990 |
| 526 | 20230808 | 103500 | 6292631550 | 22950 | 22900 | 22950 | 22900 | 1044 |
| 527 | 20230808 | 103400 | 6268704900 | 22900 | 22900 | 22950 | 22900 | 578 |
| 528 | 20230808 | 103300 | 6255450600 | 22950 | 22950 | 22950 | 22950 | 14 |
| 529 | 20230808 | 103200 | 6255129300 | 22900 | 22850 | 22900 | 22850 | 1503 |
| 530 | 20230808 | 103100 | 6220715600 | 22900 | 22900 | 22900 | 22900 | 439 |
| 531 | 20230808 | 103000 | 6210662500 | 22850 | 22850 | 22900 | 22850 | 396 |
| 532 | 20230808 | 102900 | 6201601150 | 22900 | 22850 | 22900 | 22850 | 393 |
| 533 | 20230808 | 102800 | 6192613650 | 22850 | 22900 | 22900 | 22850 | 43 |
| 534 | 20230808 | 102700 | 6191630500 | 22900 | 22850 | 22900 | 22850 | 1145 |
| 535 | 20230808 | 102600 | 6165467100 | 22900 | 22850 | 22900 | 22850 | 2305 |
| 536 | 20230808 | 102500 | 6112784900 | 22900 | 22900 | 22900 | 22900 | 633 |
| 537 | 20230808 | 102400 | 6098289200 | 22900 | 22900 | 22950 | 22900 | 566 |
| 538 | 20230808 | 102300 | 6085320550 | 22900 | 22900 | 22900 | 22850 | 2866 |
| 539 | 20230808 | 102200 | 6019792900 | 22900 | 22950 | 22950 | 22900 | 1096 |
| 540 | 20230808 | 102100 | 5994688300 | 22900 | 22950 | 22950 | 22900 | 3585 |
| 541 | 20230808 | 102000 | 5912523000 | 22950 | 22900 | 22950 | 22900 | 814 |
| 542 | 20230808 | 101900 | 5893875550 | 22900 | 22850 | 22950 | 22850 | 1407 |
| 543 | 20230808 | 101800 | 5861681850 | 22850 | 22900 | 22900 | 22850 | 3660 |
| 544 | 20230808 | 101700 | 5778035450 | 22900 | 22950 | 22950 | 22900 | 3300 |
| 545 | 20230808 | 101600 | 5702455800 | 22900 | 22900 | 22950 | 22900 | 579 |
| 546 | 20230808 | 101500 | 5689175200 | 22900 | 22900 | 22950 | 22900 | 1218 |
| 547 | 20230808 | 101400 | 5661235200 | 22900 | 22950 | 23000 | 22850 | 7236 |
| 548 | 20230808 | 101300 | 5495408850 | 22950 | 23000 | 23050 | 22950 | 2039 |
| 549 | 20230808 | 101200 | 5448588600 | 23000 | 23100 | 23100 | 23000 | 2804 |
| 550 | 20230808 | 101100 | 5383964150 | 23100 | 23150 | 23200 | 23100 | 1139 |
| 551 | 20230808 | 101000 | 5357606400 | 23200 | 23200 | 23200 | 23200 | 1636 |
| 552 | 20230808 | 100900 | 5319651200 | 23250 | 23250 | 23250 | 23200 | 665 |
| 553 | 20230808 | 100800 | 5304200100 | 23200 | 23300 | 23300 | 23200 | 1467 |
| 554 | 20230808 | 100700 | 5270074250 | 23350 | 23350 | 23350 | 23300 | 3058 |
| 555 | 20230808 | 100600 | 5198737600 | 23300 | 23350 | 23400 | 23300 | 3882 |
| 556 | 20230808 | 100500 | 5108165650 | 23350 | 23300 | 23350 | 23300 | 1802 |
| 557 | 20230808 | 100400 | 5066094350 | 23300 | 23300 | 23350 | 23300 | 622 |
| 558 | 20230808 | 100300 | 5051601700 | 23250 | 23250 | 23300 | 23200 | 5438 |
| 559 | 20230808 | 100200 | 4925062000 | 23200 | 23200 | 23200 | 23150 | 992 |
| 560 | 20230808 | 100100 | 4902047900 | 23150 | 23150 | 23150 | 23150 | 1226 |
| 561 | 20230808 | 100000 | 4873666000 | 23150 | 23150 | 23200 | 23150 | 1321 |
| 562 | 20230808 | 095900 | 4843068650 | 23150 | 23100 | 23150 | 23100 | 386 |
| 563 | 20230808 | 095800 | 4834151550 | 23100 | 23100 | 23150 | 23100 | 211 |
| 564 | 20230808 | 095700 | 4829274250 | 23050 | 23050 | 23150 | 23050 | 1361 |
| 565 | 20230808 | 095600 | 4797860500 | 23050 | 23050 | 23050 | 23050 | 70 |
| 566 | 20230808 | 095500 | 4796247000 | 23050 | 23100 | 23100 | 23000 | 627 |
| 567 | 20230808 | 095400 | 4781818400 | 23100 | 23100 | 23100 | 23000 | 1063 |
| 568 | 20230808 | 095300 | 4757338100 | 23100 | 23000 | 23150 | 23000 | 424 |
| 569 | 20230808 | 095200 | 4747543000 | 23000 | 23100 | 23150 | 22950 | 3728 |
| 570 | 20230808 | 095100 | 4661697350 | 23100 | 23150 | 23150 | 23000 | 3322 |
| 571 | 20230808 | 095000 | 4585103700 | 23150 | 23200 | 23200 | 23150 | 608 |
| 572 | 20230808 | 094900 | 4571015250 | 23200 | 23300 | 23300 | 23200 | 2377 |
| 573 | 20230808 | 094800 | 4515852550 | 23300 | 23300 | 23300 | 23200 | 166 |
| 574 | 20230808 | 094700 | 4511985550 | 23200 | 23300 | 23300 | 23200 | 4370 |
| 575 | 20230808 | 094600 | 4410280300 | 23300 | 23300 | 23300 | 23300 | 1619 |
| 576 | 20230808 | 094500 | 4372557600 | 23300 | 23350 | 23350 | 23300 | 830 |
| 577 | 20230808 | 094400 | 4353177600 | 23300 | 23300 | 23350 | 23300 | 539 |
| 578 | 20230808 | 094300 | 4340613200 | 23350 | 23250 | 23350 | 23250 | 2078 |
| 579 | 20230808 | 094200 | 4292253900 | 23250 | 23250 | 23300 | 23250 | 905 |
| 580 | 20230808 | 094100 | 4271179750 | 23250 | 23250 | 23300 | 23250 | 773 |
| 581 | 20230808 | 094000 | 4253193550 | 23300 | 23300 | 23350 | 23200 | 4701 |
| 582 | 20230808 | 093900 | 4143875700 | 23300 | 23300 | 23350 | 23250 | 3046 |
| 583 | 20230808 | 093800 | 4072900250 | 23300 | 23250 | 23300 | 23250 | 585 |
| 584 | 20230808 | 093700 | 4059274850 | 23250 | 23300 | 23300 | 23250 | 4016 |
| 585 | 20230808 | 093600 | 3965788850 | 23300 | 23250 | 23300 | 23200 | 1943 |
| 586 | 20230808 | 093500 | 3920604600 | 23250 | 23200 | 23250 | 23200 | 1859 |
| 587 | 20230808 | 093400 | 3877468550 | 23250 | 23250 | 23300 | 23200 | 5013 |
| 588 | 20230808 | 093300 | 3761013300 | 23150 | 23200 | 23250 | 23150 | 7601 |
| 589 | 20230808 | 093200 | 3584506850 | 23200 | 23050 | 23200 | 23050 | 2693 |
| 590 | 20230808 | 093100 | 3522152000 | 23050 | 23000 | 23050 | 23000 | 3313 |
| 591 | 20230808 | 093000 | 3445897800 | 23000 | 23050 | 23100 | 23000 | 3423 |
| 592 | 20230808 | 092900 | 3367129400 | 23000 | 23100 | 23100 | 23000 | 2328 |
| 593 | 20230808 | 092800 | 3313455550 | 23100 | 23000 | 23100 | 23000 | 2259 |
| 594 | 20230808 | 092700 | 3261426650 | 23000 | 22950 | 23000 | 22900 | 808 |
| 595 | 20230808 | 092600 | 3242885200 | 22950 | 22900 | 22950 | 22900 | 730 |
| 596 | 20230808 | 092500 | 3226162900 | 22900 | 23000 | 23000 | 22900 | 2879 |
| 597 | 20230808 | 092400 | 3160081300 | 23000 | 22950 | 23000 | 22900 | 1581 |
| 598 | 20230808 | 092300 | 3123771550 | 22950 | 23100 | 23100 | 22950 | 2345 |
| 599 | 20230808 | 092200 | 3069752400 | 23050 | 23050 | 23100 | 23000 | 2742 |
| 600 | 20230808 | 092100 | 3006514350 | 23000 | 22900 | 23000 | 22850 | 3910 |
| 601 | 20230808 | 092000 | 2916756100 | 22900 | 22900 | 22900 | 22850 | 876 |
| 602 | 20230808 | 091900 | 2896703200 | 22900 | 22850 | 22900 | 22800 | 1057 |
| 603 | 20230808 | 091800 | 2872517150 | 22800 | 22900 | 22900 | 22800 | 972 |
| 604 | 20230808 | 091700 | 2850306900 | 22900 | 22850 | 22900 | 22850 | 1333 |
| 605 | 20230808 | 091600 | 2819843100 | 22850 | 22950 | 22950 | 22800 | 1656 |
| 606 | 20230808 | 091500 | 2781928500 | 22950 | 22950 | 23000 | 22900 | 880 |
| 607 | 20230808 | 091400 | 2761729700 | 22950 | 22850 | 22950 | 22750 | 2928 |
| 608 | 20230808 | 091300 | 2694817950 | 22850 | 22800 | 22850 | 22750 | 2236 |
| 609 | 20230808 | 091200 | 2643834600 | 22800 | 22650 | 22850 | 22650 | 9975 |
| 610 | 20230808 | 091100 | 2417234750 | 22650 | 22650 | 22700 | 22600 | 5946 |
| 611 | 20230808 | 091000 | 2282587050 | 22650 | 22750 | 22750 | 22650 | 8227 |
| 612 | 20230808 | 090900 | 2096055800 | 22750 | 22900 | 22900 | 22700 | 3861 |
| 613 | 20230808 | 090800 | 2008150550 | 22900 | 22900 | 22950 | 22750 | 1630 |
| 614 | 20230808 | 090700 | 1970887750 | 22900 | 22800 | 22950 | 22800 | 1408 |
| 615 | 20230808 | 090600 | 1938613300 | 22800 | 22700 | 22850 | 22650 | 12011 |
| 616 | 20230808 | 090500 | 1665668050 | 22700 | 22750 | 22750 | 22650 | 8961 |
| 617 | 20230808 | 090400 | 1462239800 | 22800 | 22850 | 22850 | 22750 | 12418 |
| 618 | 20230808 | 090300 | 1179324400 | 22850 | 22850 | 22900 | 22800 | 4140 |
| 619 | 20230808 | 090200 | 1084732050 | 22850 | 22850 | 22950 | 22750 | 11296 |
| 620 | 20230808 | 090100 | 826578100 | 22850 | 22900 | 22900 | 22750 | 6497 |
| 621 | 20230808 | 090000 | 678266450 | 22850 | 22650 | 22950 | 22600 | 28691 |