34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 3 | 20230823 | 193300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230823 | 193200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230823 | 193100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230823 | 193000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230823 | 192900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230823 | 192800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230823 | 192700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230823 | 192600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230823 | 192500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230823 | 192400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230823 | 192300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230823 | 192200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230823 | 192100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230823 | 192000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230823 | 191900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230823 | 191800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230823 | 191700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230823 | 191600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230823 | 191500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230823 | 191400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230823 | 191300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230823 | 191200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230823 | 191100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230823 | 191000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230823 | 190900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230823 | 190800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230823 | 190700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230823 | 190600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230823 | 190500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230823 | 190400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 33 | 20230823 | 190300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230823 | 190200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230823 | 190100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230823 | 190000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230823 | 185900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230823 | 185800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230823 | 185700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230823 | 185600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230823 | 185500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230823 | 185400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230823 | 185300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230823 | 185200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230823 | 185100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230823 | 185000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230823 | 184900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230823 | 184800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230823 | 184700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230823 | 184600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230823 | 184500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230823 | 184400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230823 | 184300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230823 | 184200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230823 | 184100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230823 | 184000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230823 | 183900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230823 | 183800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230823 | 183700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230823 | 183600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230823 | 183500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230823 | 183400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 63 | 20230823 | 183300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230823 | 183200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230823 | 183100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230823 | 183000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230823 | 182900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230823 | 182800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230823 | 182700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230823 | 182600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230823 | 182500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230823 | 182400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230823 | 182300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230823 | 182200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230823 | 182100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230823 | 182000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230823 | 181900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230823 | 181800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230823 | 181700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230823 | 181600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230823 | 181500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230823 | 181400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230823 | 181300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230823 | 181200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230823 | 181100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230823 | 181000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230823 | 180900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230823 | 180800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230823 | 180700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230823 | 180600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230823 | 180500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230823 | 180400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 93 | 20230823 | 180300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230823 | 180200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230823 | 180100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230823 | 180000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230823 | 175900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230823 | 175800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230823 | 175700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230823 | 175600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230823 | 175500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230823 | 175400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230823 | 175300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230823 | 175200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230823 | 175100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230823 | 175000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230823 | 174900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230823 | 174800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230823 | 174700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230823 | 174600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230823 | 174500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230823 | 174400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230823 | 174300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230823 | 174200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230823 | 174100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230823 | 174000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230823 | 173900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230823 | 173800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230823 | 173700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230823 | 173600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230823 | 173500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230823 | 173400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 123 | 20230823 | 173300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230823 | 173200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230823 | 173100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230823 | 173000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230823 | 172900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230823 | 172800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230823 | 172700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230823 | 172600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230823 | 172500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230823 | 172400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230823 | 172300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230823 | 172200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230823 | 172100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230823 | 172000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230823 | 171900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230823 | 171800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230823 | 171700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230823 | 171600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230823 | 171500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230823 | 171400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230823 | 171300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230823 | 171200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230823 | 171100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230823 | 171000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230823 | 170900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230823 | 170800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230823 | 170700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230823 | 170600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230823 | 170500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230823 | 170400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 153 | 20230823 | 170300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230823 | 170200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230823 | 170100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230823 | 170000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230823 | 165900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230823 | 165800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230823 | 165700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230823 | 165600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230823 | 165500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230823 | 165400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230823 | 165300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230823 | 165200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230823 | 165100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230823 | 165000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230823 | 164900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230823 | 164800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230823 | 164700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230823 | 164600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230823 | 164500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230823 | 164400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230823 | 164300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230823 | 164200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230823 | 164100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230823 | 164000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230823 | 163900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230823 | 163800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230823 | 163700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230823 | 163600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230823 | 163500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230823 | 163400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 183 | 20230823 | 163300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230823 | 163200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230823 | 163100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230823 | 163000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230823 | 162900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230823 | 162800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230823 | 162700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230823 | 162600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230823 | 162500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230823 | 162400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230823 | 162300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230823 | 162200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230823 | 162100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230823 | 162000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230823 | 161900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230823 | 161800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230823 | 161700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230823 | 161600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230823 | 161500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230823 | 161400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230823 | 161300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230823 | 161200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230823 | 161100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230823 | 161000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230823 | 160900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230823 | 160800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230823 | 160700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230823 | 160600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230823 | 160500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230823 | 160400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 213 | 20230823 | 160300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230823 | 160200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230823 | 160100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230823 | 160000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230823 | 155900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230823 | 155800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230823 | 155700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230823 | 155600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230823 | 155500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230823 | 155400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230823 | 155300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230823 | 155200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230823 | 155100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20230823 | 155000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230823 | 154900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230823 | 154800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230823 | 154700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230823 | 154600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230823 | 154500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230823 | 154400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230823 | 154300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230823 | 154200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230823 | 154100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230823 | 154000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20230823 | 153900 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20230823 | 153800 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20230823 | 153700 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20230823 | 153600 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20230823 | 153500 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20230823 | 153400 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 243 | 20230823 | 153300 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20230823 | 153200 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20230823 | 153100 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20230823 | 153000 | 13422102800 | 38200 | 38200 | 38200 | 38200 | 4407 |
| 247 | 20230823 | 152900 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20230823 | 152800 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20230823 | 152700 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20230823 | 152600 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20230823 | 152500 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20230823 | 152400 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20230823 | 152300 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20230823 | 152200 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20230823 | 152100 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20230823 | 152000 | 13253755400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20230823 | 151900 | 13253755400 | 38100 | 38150 | 38150 | 38100 | 1418 |
| 258 | 20230823 | 151800 | 13199691400 | 38150 | 38100 | 38150 | 38000 | 444 |
| 259 | 20230823 | 151700 | 13182790050 | 38000 | 37900 | 38150 | 37900 | 2927 |
| 260 | 20230823 | 151600 | 13071448400 | 37900 | 37900 | 38000 | 37900 | 531 |
| 261 | 20230823 | 151500 | 13051309700 | 37950 | 37950 | 38050 | 37900 | 387 |
| 262 | 20230823 | 151400 | 13036614600 | 37950 | 37800 | 38000 | 37800 | 2423 |
| 263 | 20230823 | 151300 | 12944597100 | 37800 | 37850 | 37950 | 37800 | 1974 |
| 264 | 20230823 | 151200 | 12869821700 | 37950 | 37850 | 37950 | 37750 | 2346 |
| 265 | 20230823 | 151100 | 12781080350 | 37850 | 38050 | 38050 | 37850 | 4915 |
| 266 | 20230823 | 151000 | 12594392200 | 38000 | 37950 | 38100 | 37950 | 1312 |
| 267 | 20230823 | 150900 | 12544463500 | 37950 | 37950 | 38050 | 37900 | 2283 |
| 268 | 20230823 | 150800 | 12457738450 | 38000 | 37900 | 38050 | 37900 | 537 |
| 269 | 20230823 | 150700 | 12437340050 | 37900 | 38000 | 38100 | 37850 | 930 |
| 270 | 20230823 | 150600 | 12402018150 | 38000 | 38000 | 38100 | 38000 | 562 |
| 271 | 20230823 | 150500 | 12380634400 | 38000 | 38150 | 38150 | 38000 | 508 |
| 272 | 20230823 | 150400 | 12361311100 | 38150 | 38000 | 38150 | 37850 | 1734 |
| 273 | 20230823 | 150300 | 12295489600 | 37950 | 37950 | 38000 | 37900 | 528 |
| 274 | 20230823 | 150200 | 12275438550 | 37950 | 38000 | 38000 | 37900 | 581 |
| 275 | 20230823 | 150100 | 12253386150 | 38000 | 38050 | 38150 | 38000 | 1886 |
| 276 | 20230823 | 150000 | 12181688650 | 38050 | 38100 | 38150 | 38000 | 631 |
| 277 | 20230823 | 145900 | 12157679900 | 38050 | 38050 | 38100 | 38000 | 970 |
| 278 | 20230823 | 145800 | 12120767150 | 38050 | 38050 | 38200 | 38000 | 524 |
| 279 | 20230823 | 145700 | 12100799150 | 38050 | 38000 | 38100 | 37900 | 1224 |
| 280 | 20230823 | 145600 | 12054290550 | 38000 | 38000 | 38100 | 38000 | 3877 |
| 281 | 20230823 | 145500 | 11906930800 | 38000 | 37950 | 38100 | 37950 | 1181 |
| 282 | 20230823 | 145400 | 11861982600 | 37950 | 37950 | 38050 | 37950 | 1480 |
| 283 | 20230823 | 145300 | 11805751900 | 37950 | 37950 | 38000 | 37950 | 678 |
| 284 | 20230823 | 145200 | 11780010100 | 37950 | 37850 | 38050 | 37850 | 1574 |
| 285 | 20230823 | 145100 | 11720230150 | 37900 | 37850 | 37950 | 37750 | 2161 |
| 286 | 20230823 | 145000 | 11638445100 | 37850 | 37850 | 37950 | 37850 | 402 |
| 287 | 20230823 | 144900 | 11623227350 | 37850 | 37800 | 37950 | 37800 | 951 |
| 288 | 20230823 | 144800 | 11587221800 | 37800 | 37750 | 37800 | 37750 | 1110 |
| 289 | 20230823 | 144700 | 11545300300 | 37750 | 37750 | 37800 | 37750 | 1233 |
| 290 | 20230823 | 144600 | 11498746800 | 37800 | 37800 | 37900 | 37750 | 587 |
| 291 | 20230823 | 144500 | 11476545850 | 37800 | 37900 | 37900 | 37700 | 6141 |
| 292 | 20230823 | 144400 | 11244667100 | 37900 | 37900 | 38000 | 37800 | 2884 |
| 293 | 20230823 | 144300 | 11135482900 | 37900 | 37850 | 38050 | 37850 | 870 |
| 294 | 20230823 | 144200 | 11102466800 | 37850 | 37950 | 38000 | 37850 | 1169 |
| 295 | 20230823 | 144100 | 11058115500 | 37950 | 37950 | 38000 | 37900 | 1166 |
| 296 | 20230823 | 144000 | 11013892750 | 37950 | 37900 | 38050 | 37850 | 921 |
| 297 | 20230823 | 143900 | 10978934650 | 37850 | 37900 | 37950 | 37850 | 585 |
| 298 | 20230823 | 143800 | 10956766200 | 37900 | 37850 | 38000 | 37850 | 1226 |
| 299 | 20230823 | 143700 | 10910290400 | 37850 | 37750 | 37900 | 37700 | 988 |
| 300 | 20230823 | 143600 | 10872919600 | 37750 | 37750 | 37800 | 37700 | 6075 |
| 301 | 20230823 | 143500 | 10643683350 | 37750 | 37750 | 37800 | 37750 | 1236 |
| 302 | 20230823 | 143400 | 10597020250 | 37750 | 37750 | 37850 | 37750 | 587 |
| 303 | 20230823 | 143300 | 10574850950 | 37750 | 37750 | 37850 | 37750 | 858 |
| 304 | 20230823 | 143200 | 10542440750 | 37750 | 37850 | 37850 | 37750 | 943 |
| 305 | 20230823 | 143100 | 10506804950 | 37900 | 37750 | 37900 | 37700 | 2127 |
| 306 | 20230823 | 143000 | 10426472600 | 37800 | 37800 | 37800 | 37750 | 361 |
| 307 | 20230823 | 142900 | 10412830800 | 37800 | 37850 | 37850 | 37800 | 508 |
| 308 | 20230823 | 142800 | 10393624300 | 37800 | 37800 | 37850 | 37800 | 884 |
| 309 | 20230823 | 142700 | 10360208550 | 37800 | 37850 | 37900 | 37800 | 887 |
| 310 | 20230823 | 142600 | 10326662900 | 37850 | 37750 | 37900 | 37750 | 967 |
| 311 | 20230823 | 142500 | 10290057200 | 37750 | 37700 | 37800 | 37650 | 2332 |
| 312 | 20230823 | 142400 | 10202108200 | 37700 | 37700 | 37750 | 37650 | 2179 |
| 313 | 20230823 | 142300 | 10119933000 | 37700 | 37800 | 37850 | 37700 | 1299 |
| 314 | 20230823 | 142200 | 10070881450 | 37800 | 37850 | 37850 | 37800 | 1034 |
| 315 | 20230823 | 142100 | 10031771900 | 37850 | 37850 | 37900 | 37850 | 529 |
| 316 | 20230823 | 142000 | 10011738250 | 37850 | 37800 | 37900 | 37800 | 685 |
| 317 | 20230823 | 141900 | 9985817650 | 37800 | 37900 | 37900 | 37750 | 1602 |
| 318 | 20230823 | 141800 | 9925257300 | 37850 | 37850 | 37900 | 37800 | 1081 |
| 319 | 20230823 | 141700 | 9884359900 | 37900 | 37850 | 37950 | 37800 | 1317 |
| 320 | 20230823 | 141600 | 9834517800 | 37850 | 37900 | 37950 | 37850 | 950 |
| 321 | 20230823 | 141500 | 9798529250 | 37900 | 37950 | 38000 | 37900 | 3925 |
| 322 | 20230823 | 141400 | 9649655550 | 37950 | 37950 | 38000 | 37950 | 446 |
| 323 | 20230823 | 141300 | 9632727100 | 38000 | 37950 | 38000 | 37950 | 556 |
| 324 | 20230823 | 141200 | 9611621650 | 37950 | 38000 | 38000 | 37950 | 1773 |
| 325 | 20230823 | 141100 | 9544264000 | 38000 | 38050 | 38050 | 38000 | 417 |
| 326 | 20230823 | 141000 | 9528408050 | 38050 | 38050 | 38050 | 38000 | 696 |
| 327 | 20230823 | 140900 | 9501944200 | 38000 | 38050 | 38100 | 38000 | 7128 |
| 328 | 20230823 | 140800 | 9230758900 | 38050 | 38100 | 38100 | 38050 | 374 |
| 329 | 20230823 | 140700 | 9216526050 | 38100 | 38100 | 38150 | 38050 | 1584 |
| 330 | 20230823 | 140600 | 9156176550 | 38100 | 38100 | 38150 | 38100 | 372 |
| 331 | 20230823 | 140500 | 9141994750 | 38100 | 38150 | 38150 | 38100 | 1023 |
| 332 | 20230823 | 140400 | 9102987650 | 38150 | 38200 | 38200 | 38150 | 1051 |
| 333 | 20230823 | 140300 | 9062862350 | 38250 | 38200 | 38250 | 38200 | 201 |
| 334 | 20230823 | 140200 | 9055183400 | 38250 | 38300 | 38300 | 38250 | 1301 |
| 335 | 20230823 | 140100 | 9005359750 | 38300 | 38300 | 38350 | 38300 | 232 |
| 336 | 20230823 | 140000 | 8996471650 | 38300 | 38350 | 38350 | 38300 | 177 |
| 337 | 20230823 | 135900 | 8989688550 | 38300 | 38300 | 38350 | 38300 | 159 |
| 338 | 20230823 | 135800 | 8983595050 | 38300 | 38350 | 38350 | 38250 | 786 |
| 339 | 20230823 | 135700 | 8953494500 | 38300 | 38350 | 38350 | 38300 | 156 |
| 340 | 20230823 | 135600 | 8947513000 | 38300 | 38300 | 38350 | 38300 | 352 |
| 341 | 20230823 | 135500 | 8934027550 | 38350 | 38350 | 38350 | 38300 | 302 |
| 342 | 20230823 | 135400 | 8922451850 | 38350 | 38350 | 38350 | 38300 | 250 |
| 343 | 20230823 | 135300 | 8912870600 | 38350 | 38250 | 38350 | 38250 | 268 |
| 344 | 20230823 | 135200 | 8902607350 | 38300 | 38250 | 38300 | 38250 | 253 |
| 345 | 20230823 | 135100 | 8892918100 | 38250 | 38300 | 38300 | 38250 | 69 |
| 346 | 20230823 | 135000 | 8890277850 | 38250 | 38300 | 38350 | 38250 | 196 |
| 347 | 20230823 | 134900 | 8882771400 | 38350 | 38350 | 38350 | 38300 | 70 |
| 348 | 20230823 | 134800 | 8880087350 | 38350 | 38350 | 38350 | 38350 | 15 |
| 349 | 20230823 | 134700 | 8879512100 | 38350 | 38300 | 38350 | 38300 | 14 |
| 350 | 20230823 | 134600 | 8878975300 | 38300 | 38300 | 38350 | 38300 | 55 |
| 351 | 20230823 | 134500 | 8876868150 | 38300 | 38250 | 38300 | 38250 | 324 |
| 352 | 20230823 | 134400 | 8864474050 | 38200 | 38200 | 38250 | 38200 | 572 |
| 353 | 20230823 | 134300 | 8842597950 | 38250 | 38250 | 38300 | 38200 | 599 |
| 354 | 20230823 | 134200 | 8819693550 | 38200 | 38200 | 38300 | 38150 | 1202 |
| 355 | 20230823 | 134100 | 8773722600 | 38150 | 38200 | 38250 | 38050 | 3325 |
| 356 | 20230823 | 134000 | 8647001350 | 38250 | 38250 | 38250 | 38200 | 663 |
| 357 | 20230823 | 133900 | 8621673950 | 38250 | 38300 | 38350 | 38200 | 1302 |
| 358 | 20230823 | 133800 | 8571872800 | 38300 | 38300 | 38350 | 38250 | 249 |
| 359 | 20230823 | 133700 | 8562337600 | 38300 | 38300 | 38300 | 38300 | 500 |
| 360 | 20230823 | 133600 | 8543187600 | 38350 | 38350 | 38350 | 38300 | 76 |
| 361 | 20230823 | 133500 | 8540273100 | 38350 | 38300 | 38400 | 38300 | 821 |
| 362 | 20230823 | 133400 | 8508819150 | 38350 | 38400 | 38400 | 38350 | 693 |
| 363 | 20230823 | 133300 | 8482231150 | 38450 | 38450 | 38450 | 38400 | 241 |
| 364 | 20230823 | 133200 | 8472973650 | 38400 | 38400 | 38400 | 38400 | 413 |
| 365 | 20230823 | 133100 | 8457114450 | 38450 | 38500 | 38500 | 38450 | 213 |
| 366 | 20230823 | 133000 | 8448922100 | 38500 | 38550 | 38550 | 38500 | 211 |
| 367 | 20230823 | 132900 | 8440790550 | 38550 | 38550 | 38550 | 38500 | 164 |
| 368 | 20230823 | 132800 | 8434470550 | 38550 | 38500 | 38550 | 38500 | 208 |
| 369 | 20230823 | 132700 | 8426461900 | 38550 | 38500 | 38550 | 38500 | 112 |
| 370 | 20230823 | 132600 | 8422146800 | 38500 | 38500 | 38500 | 38500 | 117 |
| 371 | 20230823 | 132500 | 8417642300 | 38500 | 38550 | 38550 | 38500 | 67 |
| 372 | 20230823 | 132400 | 8415060550 | 38500 | 38500 | 38550 | 38500 | 163 |
| 373 | 20230823 | 132300 | 8408782600 | 38550 | 38500 | 38550 | 38500 | 43 |
| 374 | 20230823 | 132200 | 8407126450 | 38500 | 38550 | 38550 | 38500 | 355 |
| 375 | 20230823 | 132100 | 8393448800 | 38550 | 38600 | 38600 | 38550 | 102 |
| 376 | 20230823 | 132000 | 8389514300 | 38550 | 38550 | 38600 | 38550 | 68 |
| 377 | 20230823 | 131900 | 8386892200 | 38550 | 38550 | 38600 | 38550 | 62 |
| 378 | 20230823 | 131800 | 8384501450 | 38550 | 38550 | 38550 | 38500 | 183 |
| 379 | 20230823 | 131700 | 8377446900 | 38550 | 38550 | 38600 | 38550 | 21 |
| 380 | 20230823 | 131600 | 8376637300 | 38550 | 38600 | 38600 | 38550 | 127 |
| 381 | 20230823 | 131500 | 8371740100 | 38600 | 38600 | 38650 | 38600 | 116 |
| 382 | 20230823 | 131400 | 8367260050 | 38600 | 38550 | 38600 | 38550 | 30 |
| 383 | 20230823 | 131300 | 8366102950 | 38600 | 38600 | 38600 | 38600 | 18 |
| 384 | 20230823 | 131200 | 8365408150 | 38600 | 38500 | 38600 | 38500 | 439 |
| 385 | 20230823 | 131100 | 8348486350 | 38500 | 38550 | 38550 | 38500 | 575 |
| 386 | 20230823 | 131000 | 8326347750 | 38500 | 38550 | 38600 | 38500 | 196 |
| 387 | 20230823 | 130900 | 8318791700 | 38550 | 38650 | 38650 | 38550 | 74 |
| 388 | 20230823 | 130800 | 8315936750 | 38650 | 38500 | 38650 | 38500 | 72 |
| 389 | 20230823 | 130700 | 8313156400 | 38500 | 38550 | 38550 | 38500 | 14 |
| 390 | 20230823 | 130600 | 8312616800 | 38500 | 38550 | 38550 | 38500 | 191 |
| 391 | 20230823 | 130500 | 8305263050 | 38550 | 38550 | 38600 | 38500 | 392 |
| 392 | 20230823 | 130400 | 8290156700 | 38600 | 38650 | 38650 | 38550 | 3540 |
| 393 | 20230823 | 130300 | 8153482000 | 38700 | 38750 | 38750 | 38650 | 1190 |
| 394 | 20230823 | 130200 | 8107413150 | 38800 | 38750 | 38800 | 38750 | 560 |
| 395 | 20230823 | 130100 | 8085691750 | 38750 | 38750 | 38750 | 38700 | 72 |
| 396 | 20230823 | 130000 | 8082901850 | 38750 | 38750 | 38750 | 38700 | 136 |
| 397 | 20230823 | 125900 | 8077633850 | 38700 | 38750 | 38750 | 38700 | 64 |
| 398 | 20230823 | 125800 | 8075153950 | 38750 | 38750 | 38750 | 38750 | 10 |
| 399 | 20230823 | 125700 | 8074766450 | 38750 | 38750 | 38750 | 38700 | 42 |
| 400 | 20230823 | 125600 | 8073140100 | 38750 | 38700 | 38800 | 38700 | 126 |
| 401 | 20230823 | 125500 | 8068255250 | 38750 | 38750 | 38750 | 38750 | 21 |
| 402 | 20230823 | 125400 | 8067441500 | 38750 | 38750 | 38750 | 38700 | 521 |
| 403 | 20230823 | 125300 | 8047253700 | 38750 | 38700 | 38750 | 38700 | 697 |
| 404 | 20230823 | 125200 | 8020254750 | 38650 | 38650 | 38700 | 38650 | 34 |
| 405 | 20230823 | 125100 | 8018939950 | 38650 | 38800 | 38800 | 38650 | 680 |
| 406 | 20230823 | 125000 | 7992618700 | 38800 | 38800 | 38800 | 38800 | 48 |
| 407 | 20230823 | 124900 | 7990756300 | 38750 | 38750 | 38800 | 38750 | 5 |
| 408 | 20230823 | 124800 | 7990562500 | 38800 | 38750 | 38800 | 38750 | 21 |
| 409 | 20230823 | 124700 | 7989748100 | 38750 | 38750 | 38750 | 38650 | 672 |
| 410 | 20230823 | 124600 | 7963727150 | 38800 | 38800 | 38800 | 38800 | 19 |
| 411 | 20230823 | 124500 | 7962989950 | 38800 | 38850 | 38850 | 38800 | 225 |
| 412 | 20230823 | 124400 | 7954254300 | 38900 | 38900 | 38900 | 38900 | 69 |
| 413 | 20230823 | 124300 | 7951570200 | 38900 | 38900 | 38900 | 38900 | 14 |
| 414 | 20230823 | 124200 | 7951025600 | 38900 | 38900 | 38900 | 38900 | 32 |
| 415 | 20230823 | 124100 | 7949780800 | 38900 | 38950 | 38950 | 38900 | 100 |
| 416 | 20230823 | 124000 | 7945887750 | 38950 | 38950 | 38950 | 38900 | 32 |
| 417 | 20230823 | 123900 | 7944642350 | 38950 | 38950 | 38950 | 38950 | 18 |
| 418 | 20230823 | 123800 | 7943941250 | 38950 | 38950 | 38950 | 38950 | 24 |
| 419 | 20230823 | 123700 | 7943006450 | 39000 | 39000 | 39000 | 38900 | 126 |
| 420 | 20230823 | 123600 | 7938097850 | 39000 | 38950 | 39000 | 38950 | 55 |
| 421 | 20230823 | 123500 | 7935954500 | 38950 | 38950 | 38950 | 38950 | 20 |
| 422 | 20230823 | 123400 | 7935175500 | 39000 | 38950 | 39000 | 38950 | 80 |
| 423 | 20230823 | 123300 | 7932057100 | 38950 | 38950 | 38950 | 38950 | 15 |
| 424 | 20230823 | 123200 | 7931472850 | 38900 | 39000 | 39000 | 38900 | 133 |
| 425 | 20230823 | 123100 | 7926295600 | 39000 | 38950 | 39000 | 38950 | 128 |
| 426 | 20230823 | 123000 | 7921307600 | 38950 | 38950 | 38950 | 38900 | 64 |
| 427 | 20230823 | 122900 | 7918814900 | 38900 | 38900 | 38900 | 38900 | 5 |
| 428 | 20230823 | 122800 | 7918620400 | 38950 | 38900 | 38950 | 38900 | 109 |
| 429 | 20230823 | 122700 | 7914377200 | 38900 | 38850 | 38900 | 38850 | 71 |
| 430 | 20230823 | 122600 | 7911616700 | 38900 | 38900 | 38900 | 38850 | 36 |
| 431 | 20230823 | 122500 | 7910217050 | 38900 | 38900 | 38900 | 38850 | 118 |
| 432 | 20230823 | 122400 | 7905629350 | 38900 | 38900 | 38900 | 38900 | 17 |
| 433 | 20230823 | 122300 | 7904968050 | 38850 | 38750 | 38850 | 38750 | 534 |
| 434 | 20230823 | 122200 | 7884240700 | 38750 | 38750 | 38800 | 38650 | 981 |
| 435 | 20230823 | 122100 | 7846244850 | 38750 | 38750 | 38750 | 38700 | 945 |
| 436 | 20230823 | 122000 | 7809672650 | 38750 | 38800 | 38850 | 38750 | 381 |
| 437 | 20230823 | 121900 | 7794897450 | 38800 | 38800 | 38900 | 38800 | 431 |
| 438 | 20230823 | 121800 | 7778170600 | 38850 | 38900 | 38900 | 38850 | 180 |
| 439 | 20230823 | 121700 | 7771176550 | 38900 | 39000 | 39000 | 38900 | 493 |
| 440 | 20230823 | 121600 | 7751996850 | 38950 | 38950 | 38950 | 38950 | 154 |
| 441 | 20230823 | 121500 | 7745998550 | 38950 | 39000 | 39000 | 38950 | 14 |
| 442 | 20230823 | 121400 | 7745452600 | 38950 | 38950 | 38950 | 38950 | 584 |
| 443 | 20230823 | 121300 | 7722705800 | 38950 | 38950 | 38950 | 38950 | 78 |
| 444 | 20230823 | 121200 | 7719667700 | 38950 | 38950 | 38950 | 38900 | 74 |
| 445 | 20230823 | 121100 | 7716788200 | 38950 | 38950 | 38950 | 38900 | 58 |
| 446 | 20230823 | 121000 | 7714530600 | 38950 | 39000 | 39000 | 38950 | 228 |
| 447 | 20230823 | 120900 | 7705646950 | 38950 | 38950 | 39000 | 38950 | 64 |
| 448 | 20230823 | 120800 | 7703153500 | 38950 | 39000 | 39000 | 38950 | 126 |
| 449 | 20230823 | 120700 | 7698245150 | 38950 | 38950 | 38950 | 38950 | 496 |
| 450 | 20230823 | 120600 | 7678925950 | 38950 | 38950 | 38950 | 38950 | 36 |
| 451 | 20230823 | 120500 | 7677523750 | 38900 | 38950 | 38950 | 38900 | 91 |
| 452 | 20230823 | 120400 | 7673979450 | 39000 | 39000 | 39000 | 39000 | 13 |
| 453 | 20230823 | 120300 | 7673472450 | 39000 | 39000 | 39000 | 39000 | 72 |
| 454 | 20230823 | 120200 | 7670664450 | 39000 | 38900 | 39000 | 38900 | 111 |
| 455 | 20230823 | 120100 | 7666340450 | 38850 | 39050 | 39050 | 38850 | 412 |
| 456 | 20230823 | 120000 | 7650298250 | 39050 | 39000 | 39050 | 39000 | 281 |
| 457 | 20230823 | 115900 | 7639336800 | 39050 | 39050 | 39050 | 39000 | 157 |
| 458 | 20230823 | 115800 | 7633213050 | 39050 | 39100 | 39100 | 39050 | 172 |
| 459 | 20230823 | 115700 | 7626494750 | 39100 | 39100 | 39100 | 39100 | 58 |
| 460 | 20230823 | 115600 | 7624226950 | 39100 | 39100 | 39100 | 39100 | 21 |
| 461 | 20230823 | 115500 | 7623405850 | 39100 | 39050 | 39100 | 39050 | 140 |
| 462 | 20230823 | 115400 | 7617938800 | 39050 | 39100 | 39100 | 39050 | 1174 |
| 463 | 20230823 | 115300 | 7572085200 | 39100 | 39100 | 39100 | 39100 | 407 |
| 464 | 20230823 | 115200 | 7556171500 | 39100 | 39100 | 39150 | 39100 | 76 |
| 465 | 20230823 | 115100 | 7553199250 | 39150 | 39000 | 39150 | 39000 | 1248 |
| 466 | 20230823 | 115000 | 7504434950 | 38950 | 39050 | 39050 | 38950 | 115 |
| 467 | 20230823 | 114900 | 7499949000 | 39000 | 39050 | 39050 | 38950 | 223 |
| 468 | 20230823 | 114800 | 7491251850 | 39000 | 39050 | 39100 | 39000 | 227 |
| 469 | 20230823 | 114700 | 7482390550 | 39050 | 39050 | 39050 | 39050 | 125 |
| 470 | 20230823 | 114600 | 7477509300 | 39100 | 39050 | 39100 | 39000 | 143 |
| 471 | 20230823 | 114500 | 7471921550 | 39100 | 39100 | 39150 | 39100 | 219 |
| 472 | 20230823 | 114400 | 7463356250 | 39100 | 39150 | 39150 | 39100 | 19 |
| 473 | 20230823 | 114300 | 7462613050 | 39150 | 39100 | 39200 | 39100 | 382 |
| 474 | 20230823 | 114200 | 7447661000 | 39100 | 39100 | 39150 | 39100 | 1795 |
| 475 | 20230823 | 114100 | 7377466100 | 39100 | 39000 | 39100 | 39000 | 1216 |
| 476 | 20230823 | 114000 | 7329973950 | 39000 | 39050 | 39100 | 39000 | 601 |
| 477 | 20230823 | 113900 | 7306533800 | 39050 | 39050 | 39100 | 39050 | 374 |
| 478 | 20230823 | 113800 | 7291916000 | 39050 | 39200 | 39200 | 39050 | 483 |
| 479 | 20230823 | 113700 | 7273030800 | 39200 | 39150 | 39200 | 39100 | 698 |
| 480 | 20230823 | 113600 | 7245703650 | 39150 | 39150 | 39200 | 39150 | 939 |
| 481 | 20230823 | 113500 | 7208941500 | 39100 | 39050 | 39150 | 39050 | 223 |
| 482 | 20230823 | 113400 | 7200222400 | 39100 | 39000 | 39100 | 39000 | 1184 |
| 483 | 20230823 | 113300 | 7153961350 | 38950 | 38950 | 39000 | 38950 | 639 |
| 484 | 20230823 | 113200 | 7129044850 | 38950 | 39000 | 39000 | 38950 | 284 |
| 485 | 20230823 | 113100 | 7117974450 | 39000 | 38950 | 39000 | 38950 | 1062 |
| 486 | 20230823 | 113000 | 7076564550 | 38950 | 38950 | 38950 | 38900 | 189 |
| 487 | 20230823 | 112900 | 7069206700 | 38950 | 38900 | 38950 | 38800 | 297 |
| 488 | 20230823 | 112800 | 7057660850 | 38900 | 38950 | 39000 | 38850 | 863 |
| 489 | 20230823 | 112700 | 7024045100 | 38950 | 38900 | 38950 | 38900 | 582 |
| 490 | 20230823 | 112600 | 7001386600 | 38900 | 38800 | 38900 | 38800 | 841 |
| 491 | 20230823 | 112500 | 6968681850 | 38750 | 38750 | 38800 | 38750 | 268 |
| 492 | 20230823 | 112400 | 6958292800 | 38750 | 38700 | 38750 | 38700 | 273 |
| 493 | 20230823 | 112300 | 6947722400 | 38650 | 38700 | 38700 | 38650 | 103 |
| 494 | 20230823 | 112200 | 6943737900 | 38650 | 38700 | 38750 | 38650 | 91 |
| 495 | 20230823 | 112100 | 6940216550 | 38750 | 38700 | 38750 | 38700 | 34 |
| 496 | 20230823 | 112000 | 6938899400 | 38700 | 38600 | 38700 | 38600 | 609 |
| 497 | 20230823 | 111900 | 6915355550 | 38600 | 38600 | 38600 | 38450 | 337 |
| 498 | 20230823 | 111800 | 6902357750 | 38600 | 38550 | 38600 | 38400 | 1155 |
| 499 | 20230823 | 111700 | 6857888050 | 38650 | 38500 | 38700 | 38500 | 161 |
| 500 | 20230823 | 111600 | 6851677800 | 38400 | 38550 | 38650 | 38400 | 1556 |
| 501 | 20230823 | 111500 | 6791684000 | 38500 | 38500 | 38500 | 38450 | 536 |
| 502 | 20230823 | 111400 | 6771049300 | 38500 | 38550 | 38550 | 38450 | 84 |
| 503 | 20230823 | 111300 | 6767812550 | 38550 | 38300 | 38550 | 38300 | 1027 |
| 504 | 20230823 | 111200 | 6728334950 | 38300 | 38350 | 38350 | 38300 | 133 |
| 505 | 20230823 | 111100 | 6723240800 | 38250 | 38300 | 38300 | 38250 | 226 |
| 506 | 20230823 | 111000 | 6714593850 | 38250 | 38250 | 38250 | 38200 | 399 |
| 507 | 20230823 | 110900 | 6699344650 | 38250 | 38350 | 38350 | 38250 | 208 |
| 508 | 20230823 | 110800 | 6691378150 | 38350 | 38350 | 38450 | 38300 | 458 |
| 509 | 20230823 | 110700 | 6673810950 | 38350 | 38350 | 38400 | 38300 | 615 |
| 510 | 20230823 | 110600 | 6650237700 | 38300 | 38150 | 38300 | 38150 | 513 |
| 511 | 20230823 | 110500 | 6630623150 | 38150 | 38250 | 38250 | 38150 | 1298 |
| 512 | 20230823 | 110400 | 6581075650 | 38200 | 38200 | 38200 | 38150 | 442 |
| 513 | 20230823 | 110300 | 6564200050 | 38150 | 38200 | 38200 | 38150 | 260 |
| 514 | 20230823 | 110200 | 6554280750 | 38200 | 38100 | 38200 | 38050 | 623 |
| 515 | 20230823 | 110100 | 6530532350 | 38100 | 38100 | 38100 | 38100 | 640 |
| 516 | 20230823 | 110000 | 6506148350 | 38100 | 38100 | 38100 | 38050 | 303 |
| 517 | 20230823 | 105900 | 6494613100 | 38100 | 38200 | 38200 | 38050 | 924 |
| 518 | 20230823 | 105800 | 6459392800 | 38200 | 38150 | 38200 | 38100 | 358 |
| 519 | 20230823 | 105700 | 6445732850 | 38100 | 38150 | 38200 | 38100 | 1135 |
| 520 | 20230823 | 105600 | 6402472750 | 38200 | 38200 | 38200 | 38150 | 312 |
| 521 | 20230823 | 105500 | 6390564750 | 38200 | 38150 | 38200 | 38150 | 862 |
| 522 | 20230823 | 105400 | 6357676100 | 38150 | 38250 | 38250 | 38150 | 374 |
| 523 | 20230823 | 105300 | 6343396800 | 38200 | 38150 | 38200 | 38150 | 601 |
| 524 | 20230823 | 105200 | 6320457150 | 38150 | 38150 | 38250 | 38100 | 1171 |
| 525 | 20230823 | 105100 | 6275776550 | 38150 | 38150 | 38150 | 38100 | 843 |
| 526 | 20230823 | 105000 | 6243646750 | 38100 | 38150 | 38200 | 38100 | 722 |
| 527 | 20230823 | 104900 | 6216104700 | 38050 | 38150 | 38200 | 38050 | 2608 |
| 528 | 20230823 | 104800 | 6116697900 | 38200 | 38200 | 38300 | 38200 | 1194 |
| 529 | 20230823 | 104700 | 6071078550 | 38250 | 38250 | 38300 | 38200 | 980 |
| 530 | 20230823 | 104600 | 6033631250 | 38300 | 38300 | 38350 | 38250 | 1843 |
| 531 | 20230823 | 104500 | 5963087350 | 38300 | 38350 | 38400 | 38300 | 438 |
| 532 | 20230823 | 104400 | 5946297150 | 38350 | 38350 | 38400 | 38300 | 275 |
| 533 | 20230823 | 104300 | 5935753150 | 38350 | 38350 | 38450 | 38300 | 3887 |
| 534 | 20230823 | 104200 | 5786735150 | 38400 | 38400 | 38500 | 38400 | 1200 |
| 535 | 20230823 | 104100 | 5740598150 | 38400 | 38400 | 38450 | 38350 | 1083 |
| 536 | 20230823 | 104000 | 5699029050 | 38400 | 38500 | 38500 | 38400 | 660 |
| 537 | 20230823 | 103900 | 5673672600 | 38450 | 38500 | 38500 | 38400 | 3741 |
| 538 | 20230823 | 103800 | 5529857900 | 38500 | 38550 | 38550 | 38500 | 838 |
| 539 | 20230823 | 103700 | 5497585150 | 38550 | 38650 | 38700 | 38550 | 1156 |
| 540 | 20230823 | 103600 | 5452930750 | 38650 | 38650 | 38700 | 38650 | 448 |
| 541 | 20230823 | 103500 | 5435610550 | 38600 | 38650 | 38650 | 38450 | 8215 |
| 542 | 20230823 | 103400 | 5119016800 | 38650 | 38750 | 38750 | 38650 | 479 |
| 543 | 20230823 | 103300 | 5100476300 | 38750 | 38800 | 38850 | 38750 | 972 |
| 544 | 20230823 | 103200 | 5062802250 | 38800 | 38850 | 38850 | 38800 | 570 |
| 545 | 20230823 | 103100 | 5040684250 | 38850 | 38850 | 38950 | 38850 | 264 |
| 546 | 20230823 | 103000 | 5030426250 | 38800 | 38900 | 38900 | 38800 | 211 |
| 547 | 20230823 | 102900 | 5022237550 | 38800 | 38900 | 38900 | 38800 | 1297 |
| 548 | 20230823 | 102800 | 4971839550 | 38950 | 38950 | 38950 | 38900 | 355 |
| 549 | 20230823 | 102700 | 4958012950 | 38950 | 38950 | 38950 | 38950 | 225 |
| 550 | 20230823 | 102600 | 4949249200 | 38950 | 38900 | 38950 | 38900 | 282 |
| 551 | 20230823 | 102500 | 4938277650 | 38900 | 38950 | 38950 | 38850 | 533 |
| 552 | 20230823 | 102400 | 4917531850 | 38950 | 38850 | 38950 | 38850 | 420 |
| 553 | 20230823 | 102300 | 4901195450 | 38850 | 38850 | 38850 | 38800 | 423 |
| 554 | 20230823 | 102200 | 4884764400 | 38850 | 38950 | 39000 | 38750 | 837 |
| 555 | 20230823 | 102100 | 4852248700 | 38900 | 38950 | 38950 | 38900 | 274 |
| 556 | 20230823 | 102000 | 4841582200 | 38950 | 39000 | 39100 | 38950 | 291 |
| 557 | 20230823 | 101900 | 4830239500 | 39100 | 39100 | 39100 | 39000 | 603 |
| 558 | 20230823 | 101800 | 4806664300 | 39100 | 39050 | 39100 | 39050 | 366 |
| 559 | 20230823 | 101700 | 4792368600 | 39050 | 38900 | 39100 | 38900 | 688 |
| 560 | 20230823 | 101600 | 4765557050 | 38850 | 38800 | 38850 | 38750 | 952 |
| 561 | 20230823 | 101500 | 4728642150 | 38800 | 38850 | 38900 | 38800 | 416 |
| 562 | 20230823 | 101400 | 4712481250 | 38900 | 38700 | 38900 | 38700 | 729 |
| 563 | 20230823 | 101300 | 4684241200 | 38700 | 38950 | 38950 | 38700 | 967 |
| 564 | 20230823 | 101200 | 4646699750 | 38800 | 38650 | 39000 | 38650 | 2437 |
| 565 | 20230823 | 101100 | 4552130800 | 38700 | 38850 | 38850 | 38700 | 2705 |
| 566 | 20230823 | 101000 | 4447382950 | 38800 | 38750 | 38850 | 38700 | 522 |
| 567 | 20230823 | 100900 | 4427145700 | 38750 | 38850 | 38850 | 38600 | 4462 |
| 568 | 20230823 | 100800 | 4254355650 | 38950 | 38900 | 38950 | 38800 | 1572 |
| 569 | 20230823 | 100700 | 4193253100 | 38950 | 38950 | 39050 | 38950 | 520 |
| 570 | 20230823 | 100600 | 4172980550 | 38950 | 39000 | 39000 | 38900 | 743 |
| 571 | 20230823 | 100500 | 4144042650 | 39000 | 38950 | 39050 | 38950 | 504 |
| 572 | 20230823 | 100400 | 4124387900 | 38950 | 39200 | 39200 | 38950 | 2476 |
| 573 | 20230823 | 100300 | 4027641600 | 39200 | 39300 | 39300 | 39200 | 883 |
| 574 | 20230823 | 100200 | 3992972650 | 39300 | 39450 | 39450 | 39300 | 834 |
| 575 | 20230823 | 100100 | 3960132700 | 39450 | 39500 | 39500 | 39450 | 370 |
| 576 | 20230823 | 100000 | 3945536000 | 39500 | 39450 | 39550 | 39400 | 327 |
| 577 | 20230823 | 095900 | 3932633900 | 39400 | 39450 | 39450 | 39350 | 370 |
| 578 | 20230823 | 095800 | 3918047900 | 39450 | 39400 | 39500 | 39400 | 472 |
| 579 | 20230823 | 095700 | 3899424100 | 39400 | 39450 | 39500 | 39350 | 588 |
| 580 | 20230823 | 095600 | 3876247250 | 39450 | 39500 | 39500 | 39350 | 555 |
| 581 | 20230823 | 095500 | 3854378550 | 39500 | 39500 | 39550 | 39450 | 487 |
| 582 | 20230823 | 095400 | 3835135600 | 39550 | 39650 | 39750 | 39550 | 1189 |
| 583 | 20230823 | 095300 | 3787976600 | 39650 | 39600 | 39700 | 39550 | 505 |
| 584 | 20230823 | 095200 | 3767968000 | 39650 | 39450 | 39650 | 39450 | 1224 |
| 585 | 20230823 | 095100 | 3719580400 | 39400 | 39250 | 39450 | 39200 | 1486 |
| 586 | 20230823 | 095000 | 3661166650 | 39250 | 39350 | 39450 | 39200 | 1341 |
| 587 | 20230823 | 094900 | 3608426050 | 39300 | 39350 | 39400 | 39250 | 1033 |
| 588 | 20230823 | 094800 | 3567779600 | 39350 | 39300 | 39450 | 39200 | 2857 |
| 589 | 20230823 | 094700 | 3455476200 | 39300 | 39450 | 39500 | 39300 | 1083 |
| 590 | 20230823 | 094600 | 3412782600 | 39400 | 39450 | 39450 | 39350 | 257 |
| 591 | 20230823 | 094500 | 3402650800 | 39500 | 39450 | 39500 | 39400 | 955 |
| 592 | 20230823 | 094400 | 3364993600 | 39500 | 39400 | 39500 | 39400 | 388 |
| 593 | 20230823 | 094300 | 3349675150 | 39400 | 39400 | 39500 | 39400 | 779 |
| 594 | 20230823 | 094200 | 3318944600 | 39400 | 39450 | 39450 | 39350 | 1194 |
| 595 | 20230823 | 094100 | 3271878650 | 39450 | 39600 | 39700 | 39450 | 1672 |
| 596 | 20230823 | 094000 | 3205703250 | 39600 | 39800 | 39800 | 39600 | 1137 |
| 597 | 20230823 | 093900 | 3160526600 | 39750 | 39800 | 39850 | 39750 | 396 |
| 598 | 20230823 | 093800 | 3144761350 | 39800 | 39950 | 40000 | 39800 | 1268 |
| 599 | 20230823 | 093700 | 3094203300 | 39950 | 39900 | 40000 | 39900 | 508 |
| 600 | 20230823 | 093600 | 3073913900 | 39900 | 40000 | 40000 | 39850 | 1111 |
| 601 | 20230823 | 093500 | 3029557100 | 39950 | 40050 | 40050 | 39950 | 921 |
| 602 | 20230823 | 093400 | 2992708850 | 40000 | 39800 | 40100 | 39800 | 11134 |
| 603 | 20230823 | 093300 | 2547726950 | 39800 | 39750 | 39800 | 39700 | 740 |
| 604 | 20230823 | 093200 | 2518279500 | 39800 | 39650 | 39800 | 39550 | 2242 |
| 605 | 20230823 | 093100 | 2429275300 | 39550 | 39450 | 39650 | 39400 | 1635 |
| 606 | 20230823 | 093000 | 2364623650 | 39450 | 39600 | 39700 | 39400 | 1390 |
| 607 | 20230823 | 092900 | 2309631150 | 39600 | 39800 | 39850 | 39600 | 3678 |
| 608 | 20230823 | 092800 | 2163339400 | 39800 | 39850 | 39900 | 39800 | 2695 |
| 609 | 20230823 | 092700 | 2055889050 | 39900 | 39900 | 39950 | 39850 | 1822 |
| 610 | 20230823 | 092600 | 1983192800 | 39900 | 39600 | 39950 | 39550 | 1379 |
| 611 | 20230823 | 092500 | 1928323700 | 39650 | 39400 | 39850 | 39400 | 1599 |
| 612 | 20230823 | 092400 | 1865108050 | 39450 | 39600 | 39650 | 39450 | 1263 |
| 613 | 20230823 | 092300 | 1815169400 | 39650 | 39750 | 39750 | 39650 | 1269 |
| 614 | 20230823 | 092200 | 1764797600 | 39750 | 39800 | 39900 | 39650 | 831 |
| 615 | 20230823 | 092100 | 1731761250 | 39800 | 39750 | 40000 | 39750 | 2746 |
| 616 | 20230823 | 092000 | 1622224950 | 39800 | 39550 | 39800 | 39500 | 4213 |
| 617 | 20230823 | 091900 | 1455109900 | 39550 | 39650 | 39700 | 39550 | 833 |
| 618 | 20230823 | 091800 | 1422114050 | 39650 | 39600 | 39650 | 39550 | 594 |
| 619 | 20230823 | 091700 | 1398590200 | 39650 | 39750 | 39800 | 39650 | 1063 |
| 620 | 20230823 | 091600 | 1356354150 | 39700 | 39850 | 39900 | 39700 | 334 |
| 621 | 20230823 | 091500 | 1343059600 | 39900 | 39650 | 39900 | 39550 | 4124 |
| 622 | 20230823 | 091400 | 1179097100 | 39650 | 39800 | 39800 | 39550 | 3440 |
| 623 | 20230823 | 091300 | 1042533900 | 39800 | 39600 | 39800 | 39600 | 3281 |
| 624 | 20230823 | 091200 | 912276550 | 39550 | 39500 | 39600 | 39450 | 934 |
| 625 | 20230823 | 091100 | 875344850 | 39550 | 39500 | 39700 | 39500 | 3553 |
| 626 | 20230823 | 091000 | 734728950 | 39500 | 39250 | 39500 | 39250 | 1239 |
| 627 | 20230823 | 090900 | 685900100 | 39250 | 39150 | 39350 | 39150 | 1786 |
| 628 | 20230823 | 090800 | 615816400 | 39150 | 39250 | 39300 | 39150 | 957 |
| 629 | 20230823 | 090700 | 578276550 | 39300 | 39050 | 39300 | 39050 | 907 |
| 630 | 20230823 | 090600 | 542720250 | 39100 | 39000 | 39100 | 38900 | 899 |
| 631 | 20230823 | 090500 | 507664300 | 39050 | 38850 | 39100 | 38850 | 1197 |
| 632 | 20230823 | 090400 | 461048750 | 38850 | 38800 | 38900 | 38700 | 1764 |
| 633 | 20230823 | 090300 | 392685150 | 38800 | 39150 | 39200 | 38800 | 1015 |
| 634 | 20230823 | 090200 | 353102950 | 39200 | 38900 | 39300 | 38900 | 1589 |
| 635 | 20230823 | 090100 | 290905150 | 38700 | 38500 | 38800 | 38450 | 2309 |
| 636 | 20230823 | 090000 | 201789650 | 38500 | 39150 | 39200 | 38500 | 5103 |