33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 3 | 20230808 | 192800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230808 | 192700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230808 | 192600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230808 | 192500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230808 | 192400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230808 | 192300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230808 | 192200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230808 | 192100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230808 | 192000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230808 | 191900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230808 | 191800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230808 | 191700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230808 | 191600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230808 | 191500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230808 | 191400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230808 | 191300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230808 | 191200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230808 | 191100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230808 | 191000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230808 | 190900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230808 | 190800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230808 | 190700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230808 | 190600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230808 | 190500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230808 | 190400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230808 | 190300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230808 | 190200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230808 | 190100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230808 | 190000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230808 | 185900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 33 | 20230808 | 185800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230808 | 185700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230808 | 185600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230808 | 185500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230808 | 185400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230808 | 185300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230808 | 185200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230808 | 185100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230808 | 185000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230808 | 184900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230808 | 184800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230808 | 184700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230808 | 184600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230808 | 184500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230808 | 184400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230808 | 184300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230808 | 184200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230808 | 184100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230808 | 184000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230808 | 183900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230808 | 183800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230808 | 183700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230808 | 183600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230808 | 183500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230808 | 183400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230808 | 183300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230808 | 183200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230808 | 183100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230808 | 183000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230808 | 182900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 63 | 20230808 | 182800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230808 | 182700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230808 | 182600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230808 | 182500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230808 | 182400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230808 | 182300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230808 | 182200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230808 | 182100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230808 | 182000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230808 | 181900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230808 | 181800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230808 | 181700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230808 | 181600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230808 | 181500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230808 | 181400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230808 | 181300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230808 | 181200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230808 | 181100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230808 | 181000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230808 | 180900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230808 | 180800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230808 | 180700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230808 | 180600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230808 | 180500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230808 | 180400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230808 | 180300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230808 | 180200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230808 | 180100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230808 | 180000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230808 | 175900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 93 | 20230808 | 175800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230808 | 175700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230808 | 175600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230808 | 175500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230808 | 175400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230808 | 175300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230808 | 175200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230808 | 175100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230808 | 175000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230808 | 174900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230808 | 174800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230808 | 174700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230808 | 174600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230808 | 174500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230808 | 174400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230808 | 174300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230808 | 174200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230808 | 174100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230808 | 174000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230808 | 173900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230808 | 173800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230808 | 173700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230808 | 173600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230808 | 173500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230808 | 173400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230808 | 173300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230808 | 173200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230808 | 173100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230808 | 173000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230808 | 172900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 123 | 20230808 | 172800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230808 | 172700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230808 | 172600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230808 | 172500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230808 | 172400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230808 | 172300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230808 | 172200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230808 | 172100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230808 | 172000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230808 | 171900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230808 | 171800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230808 | 171700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230808 | 171600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230808 | 171500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230808 | 171400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230808 | 171300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230808 | 171200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230808 | 171100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230808 | 171000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230808 | 170900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230808 | 170800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230808 | 170700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230808 | 170600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230808 | 170500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230808 | 170400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230808 | 170300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230808 | 170200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230808 | 170100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230808 | 170000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230808 | 165900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 153 | 20230808 | 165800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230808 | 165700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230808 | 165600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230808 | 165500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230808 | 165400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230808 | 165300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230808 | 165200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230808 | 165100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230808 | 165000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230808 | 164900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230808 | 164800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230808 | 164700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230808 | 164600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230808 | 164500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230808 | 164400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230808 | 164300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230808 | 164200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230808 | 164100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230808 | 164000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230808 | 163900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230808 | 163800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230808 | 163700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230808 | 163600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230808 | 163500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230808 | 163400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230808 | 163300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230808 | 163200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230808 | 163100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230808 | 163000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230808 | 162900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 183 | 20230808 | 162800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230808 | 162700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230808 | 162600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230808 | 162500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20230808 | 162400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20230808 | 162300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230808 | 162200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230808 | 162100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230808 | 162000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230808 | 161900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230808 | 161800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230808 | 161700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230808 | 161600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230808 | 161500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230808 | 161400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230808 | 161300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20230808 | 161200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20230808 | 161100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20230808 | 161000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20230808 | 160900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20230808 | 160800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20230808 | 160700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20230808 | 160600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20230808 | 160500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20230808 | 160400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20230808 | 160300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20230808 | 160200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20230808 | 160100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20230808 | 160000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20230808 | 155900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 213 | 20230808 | 155800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20230808 | 155700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20230808 | 155600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20230808 | 155500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20230808 | 155400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20230808 | 155300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20230808 | 155200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20230808 | 155100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20230808 | 155000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20230808 | 154900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20230808 | 154800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20230808 | 154700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20230808 | 154600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20230808 | 154500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20230808 | 154400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20230808 | 154300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20230808 | 154200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20230808 | 154100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20230808 | 154000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20230808 | 153900 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20230808 | 153800 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20230808 | 153700 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20230808 | 153600 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20230808 | 153500 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20230808 | 153400 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20230808 | 153300 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20230808 | 153200 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20230808 | 153100 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20230808 | 153000 | 4219549950 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 242 | 20230808 | 152900 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 243 | 20230808 | 152800 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20230808 | 152700 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20230808 | 152600 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20230808 | 152500 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230808 | 152400 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230808 | 152300 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230808 | 152200 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230808 | 152100 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230808 | 152000 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230808 | 151900 | 4186650600 | 23500 | 23500 | 23500 | 23500 | 217 |
| 253 | 20230808 | 151800 | 4181551100 | 23500 | 23500 | 23500 | 23500 | 437 |
| 254 | 20230808 | 151700 | 4171281600 | 23500 | 23500 | 23550 | 23500 | 265 |
| 255 | 20230808 | 151600 | 4165053300 | 23500 | 23500 | 23550 | 23500 | 329 |
| 256 | 20230808 | 151500 | 4157306100 | 23500 | 23500 | 23550 | 23500 | 343 |
| 257 | 20230808 | 151400 | 4149245400 | 23500 | 23500 | 23550 | 23500 | 584 |
| 258 | 20230808 | 151300 | 4135496200 | 23500 | 23500 | 23500 | 23500 | 11 |
| 259 | 20230808 | 151200 | 4135237700 | 23500 | 23500 | 23500 | 23500 | 1593 |
| 260 | 20230808 | 151100 | 4097802200 | 23550 | 23500 | 23550 | 23500 | 49 |
| 261 | 20230808 | 151000 | 4096648350 | 23550 | 23550 | 23550 | 23550 | 224 |
| 262 | 20230808 | 150900 | 4091373150 | 23550 | 23550 | 23550 | 23550 | 404 |
| 263 | 20230808 | 150800 | 4081858950 | 23550 | 23550 | 23550 | 23500 | 323 |
| 264 | 20230808 | 150700 | 4074252800 | 23500 | 23500 | 23500 | 23500 | 23 |
| 265 | 20230808 | 150600 | 4073712300 | 23500 | 23550 | 23550 | 23500 | 284 |
| 266 | 20230808 | 150500 | 4067038250 | 23500 | 23500 | 23500 | 23500 | 478 |
| 267 | 20230808 | 150400 | 4055805250 | 23500 | 23500 | 23500 | 23500 | 567 |
| 268 | 20230808 | 150300 | 4042480750 | 23500 | 23500 | 23500 | 23500 | 598 |
| 269 | 20230808 | 150200 | 4028427750 | 23500 | 23500 | 23500 | 23500 | 475 |
| 270 | 20230808 | 150100 | 4017265250 | 23500 | 23500 | 23500 | 23500 | 761 |
| 271 | 20230808 | 150000 | 3999381750 | 23500 | 23500 | 23550 | 23500 | 1110 |
| 272 | 20230808 | 145900 | 3973271700 | 23500 | 23500 | 23500 | 23500 | 542 |
| 273 | 20230808 | 145800 | 3960534700 | 23500 | 23500 | 23500 | 23500 | 1097 |
| 274 | 20230808 | 145700 | 3934755200 | 23500 | 23550 | 23550 | 23500 | 423 |
| 275 | 20230808 | 145600 | 3924793700 | 23600 | 23500 | 23600 | 23450 | 2389 |
| 276 | 20230808 | 145500 | 3868558450 | 23500 | 23500 | 23500 | 23450 | 511 |
| 277 | 20230808 | 145400 | 3856550150 | 23500 | 23500 | 23500 | 23450 | 588 |
| 278 | 20230808 | 145300 | 3842732250 | 23500 | 23500 | 23500 | 23450 | 570 |
| 279 | 20230808 | 145200 | 3829340650 | 23500 | 23550 | 23550 | 23500 | 840 |
| 280 | 20230808 | 145100 | 3809599900 | 23500 | 23500 | 23500 | 23500 | 759 |
| 281 | 20230808 | 145000 | 3791763400 | 23500 | 23500 | 23500 | 23500 | 266 |
| 282 | 20230808 | 144900 | 3785512400 | 23500 | 23500 | 23550 | 23450 | 843 |
| 283 | 20230808 | 144800 | 3765695050 | 23500 | 23450 | 23500 | 23450 | 398 |
| 284 | 20230808 | 144700 | 3756344200 | 23500 | 23550 | 23550 | 23500 | 757 |
| 285 | 20230808 | 144600 | 3738554650 | 23500 | 23500 | 23500 | 23500 | 346 |
| 286 | 20230808 | 144500 | 3730423650 | 23500 | 23500 | 23500 | 23450 | 1005 |
| 287 | 20230808 | 144400 | 3706806450 | 23500 | 23500 | 23500 | 23500 | 321 |
| 288 | 20230808 | 144300 | 3699262950 | 23500 | 23500 | 23500 | 23450 | 1250 |
| 289 | 20230808 | 144200 | 3669888000 | 23450 | 23400 | 23500 | 23400 | 1922 |
| 290 | 20230808 | 144100 | 3624792500 | 23400 | 23450 | 23450 | 23350 | 812 |
| 291 | 20230808 | 144000 | 3605781050 | 23450 | 23200 | 23450 | 23200 | 2855 |
| 292 | 20230808 | 143900 | 3539311050 | 23150 | 23150 | 23200 | 23100 | 1121 |
| 293 | 20230808 | 143800 | 3513372800 | 23200 | 23200 | 23200 | 23150 | 108 |
| 294 | 20230808 | 143700 | 3510867350 | 23150 | 23150 | 23200 | 23150 | 256 |
| 295 | 20230808 | 143600 | 3504935950 | 23150 | 23150 | 23150 | 23150 | 45 |
| 296 | 20230808 | 143500 | 3503894200 | 23150 | 23150 | 23150 | 23100 | 212 |
| 297 | 20230808 | 143400 | 3498986750 | 23150 | 23150 | 23200 | 23150 | 337 |
| 298 | 20230808 | 143300 | 3491179150 | 23150 | 23150 | 23150 | 23150 | 117 |
| 299 | 20230808 | 143200 | 3488470600 | 23150 | 23150 | 23150 | 23150 | 180 |
| 300 | 20230808 | 143100 | 3484303600 | 23200 | 23100 | 23200 | 23100 | 30 |
| 301 | 20230808 | 143000 | 3483610000 | 23150 | 23200 | 23250 | 23150 | 962 |
| 302 | 20230808 | 142900 | 3461336100 | 23250 | 23200 | 23250 | 23200 | 344 |
| 303 | 20230808 | 142800 | 3453349500 | 23200 | 23200 | 23250 | 23200 | 92 |
| 304 | 20230808 | 142700 | 3451214750 | 23250 | 23200 | 23250 | 23200 | 129 |
| 305 | 20230808 | 142600 | 3448215750 | 23200 | 23200 | 23200 | 23200 | 22 |
| 306 | 20230808 | 142500 | 3447705350 | 23250 | 23200 | 23250 | 23200 | 269 |
| 307 | 20230808 | 142400 | 3441459550 | 23250 | 23200 | 23250 | 23200 | 216 |
| 308 | 20230808 | 142300 | 3436438300 | 23200 | 23200 | 23200 | 23200 | 621 |
| 309 | 20230808 | 142200 | 3422031100 | 23200 | 23200 | 23250 | 23200 | 15 |
| 310 | 20230808 | 142100 | 3421682600 | 23200 | 23250 | 23250 | 23200 | 5 |
| 311 | 20230808 | 142000 | 3421566550 | 23200 | 23200 | 23250 | 23200 | 8 |
| 312 | 20230808 | 141900 | 3421380900 | 23200 | 23250 | 23250 | 23200 | 105 |
| 313 | 20230808 | 141800 | 3418939850 | 23200 | 23250 | 23250 | 23200 | 27 |
| 314 | 20230808 | 141700 | 3418312200 | 23250 | 23200 | 23250 | 23200 | 179 |
| 315 | 20230808 | 141600 | 3414154400 | 23200 | 23250 | 23300 | 23200 | 102 |
| 316 | 20230808 | 141500 | 3411780500 | 23350 | 23250 | 23350 | 23250 | 125 |
| 317 | 20230808 | 141400 | 3408864250 | 23250 | 23250 | 23350 | 23250 | 113 |
| 318 | 20230808 | 141300 | 3406229550 | 23300 | 23250 | 23300 | 23250 | 324 |
| 319 | 20230808 | 141200 | 3398692650 | 23300 | 23200 | 23300 | 23200 | 163 |
| 320 | 20230808 | 141100 | 3394901100 | 23200 | 23200 | 23200 | 23200 | 605 |
| 321 | 20230808 | 141000 | 3380865100 | 23200 | 23150 | 23200 | 23100 | 440 |
| 322 | 20230808 | 140900 | 3370675500 | 23200 | 23350 | 23350 | 23200 | 366 |
| 323 | 20230808 | 140800 | 3362173250 | 23250 | 23300 | 23350 | 23250 | 45 |
| 324 | 20230808 | 140700 | 3361122850 | 23300 | 23350 | 23350 | 23250 | 102 |
| 325 | 20230808 | 140600 | 3358745150 | 23300 | 23350 | 23350 | 23250 | 76 |
| 326 | 20230808 | 140500 | 3356974250 | 23350 | 23300 | 23350 | 23300 | 79 |
| 327 | 20230808 | 140400 | 3355131550 | 23300 | 23350 | 23350 | 23250 | 367 |
| 328 | 20230808 | 140300 | 3346578550 | 23300 | 23300 | 23350 | 23300 | 52 |
| 329 | 20230808 | 140200 | 3345364950 | 23350 | 23350 | 23350 | 23300 | 82 |
| 330 | 20230808 | 140100 | 3343450450 | 23300 | 23350 | 23350 | 23300 | 51 |
| 331 | 20230808 | 140000 | 3342259750 | 23350 | 23300 | 23350 | 23300 | 119 |
| 332 | 20230808 | 135900 | 3339483100 | 23300 | 23400 | 23400 | 23300 | 83 |
| 333 | 20230808 | 135800 | 3337543350 | 23400 | 23300 | 23400 | 23300 | 41 |
| 334 | 20230808 | 135700 | 3336584150 | 23400 | 23400 | 23400 | 23350 | 164 |
| 335 | 20230808 | 135600 | 3332750250 | 23350 | 23300 | 23350 | 23300 | 252 |
| 336 | 20230808 | 135500 | 3326867050 | 23300 | 23350 | 23350 | 23250 | 49 |
| 337 | 20230808 | 135400 | 3325723400 | 23350 | 23250 | 23350 | 23200 | 233 |
| 338 | 20230808 | 135300 | 3320295000 | 23250 | 23300 | 23300 | 23250 | 61 |
| 339 | 20230808 | 135200 | 3318874150 | 23300 | 23300 | 23350 | 23300 | 25 |
| 340 | 20230808 | 135100 | 3318290650 | 23350 | 23300 | 23350 | 23250 | 207 |
| 341 | 20230808 | 135000 | 3313461250 | 23250 | 23250 | 23250 | 23250 | 4 |
| 342 | 20230808 | 134900 | 3313368250 | 23300 | 23200 | 23300 | 23200 | 287 |
| 343 | 20230808 | 134800 | 3306690050 | 23200 | 23250 | 23250 | 23200 | 74 |
| 344 | 20230808 | 134700 | 3304969700 | 23250 | 23200 | 23300 | 23200 | 129 |
| 345 | 20230808 | 134600 | 3301967450 | 23150 | 23150 | 23200 | 23150 | 918 |
| 346 | 20230808 | 134500 | 3280680150 | 23150 | 23100 | 23150 | 23100 | 425 |
| 347 | 20230808 | 134400 | 3270852200 | 23100 | 23100 | 23100 | 23100 | 34 |
| 348 | 20230808 | 134300 | 3270066800 | 23150 | 23150 | 23150 | 23150 | 16 |
| 349 | 20230808 | 134200 | 3269696400 | 23150 | 23100 | 23150 | 23100 | 2 |
| 350 | 20230808 | 134100 | 3269650150 | 23100 | 23150 | 23150 | 23100 | 64 |
| 351 | 20230808 | 134000 | 3268171350 | 23150 | 23150 | 23150 | 23150 | 8 |
| 352 | 20230808 | 133900 | 3267986150 | 23150 | 23100 | 23150 | 23100 | 535 |
| 353 | 20230808 | 133800 | 3255601750 | 23200 | 23100 | 23200 | 23100 | 68 |
| 354 | 20230808 | 133700 | 3254027850 | 23100 | 23100 | 23100 | 23050 | 142 |
| 355 | 20230808 | 133600 | 3250747900 | 23100 | 23100 | 23100 | 23100 | 11 |
| 356 | 20230808 | 133500 | 3250493800 | 23100 | 23100 | 23100 | 23100 | 200 |
| 357 | 20230808 | 133400 | 3245873800 | 23100 | 23050 | 23100 | 23050 | 60 |
| 358 | 20230808 | 133300 | 3244488350 | 23050 | 23100 | 23150 | 23050 | 116 |
| 359 | 20230808 | 133200 | 3241807200 | 23100 | 23100 | 23100 | 23100 | 112 |
| 360 | 20230808 | 133100 | 3239220000 | 23100 | 23050 | 23150 | 23050 | 85 |
| 361 | 20230808 | 133000 | 3237253450 | 23050 | 23200 | 23200 | 23050 | 6524 |
| 362 | 20230808 | 132900 | 3086601450 | 23150 | 23150 | 23200 | 23150 | 35 |
| 363 | 20230808 | 132800 | 3085790700 | 23200 | 23200 | 23200 | 23200 | 973 |
| 364 | 20230808 | 132700 | 3063217100 | 23200 | 23200 | 23200 | 23200 | 442 |
| 365 | 20230808 | 132600 | 3052962700 | 23200 | 23200 | 23200 | 23200 | 1351 |
| 366 | 20230808 | 132500 | 3021619500 | 23200 | 23300 | 23300 | 23200 | 2474 |
| 367 | 20230808 | 132400 | 2964065700 | 23300 | 23300 | 23300 | 23300 | 354 |
| 368 | 20230808 | 132300 | 2955817500 | 23300 | 23300 | 23300 | 23300 | 168 |
| 369 | 20230808 | 132200 | 2951903100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 370 | 20230808 | 132100 | 2951903100 | 23300 | 23300 | 23350 | 23300 | 13 |
| 371 | 20230808 | 132000 | 2951600150 | 23400 | 23350 | 23400 | 23300 | 326 |
| 372 | 20230808 | 131900 | 2943988050 | 23350 | 23300 | 23350 | 23300 | 161 |
| 373 | 20230808 | 131800 | 2940229250 | 23300 | 23300 | 23350 | 23300 | 232 |
| 374 | 20230808 | 131700 | 2934822900 | 23300 | 23300 | 23350 | 23300 | 22 |
| 375 | 20230808 | 131600 | 2934310050 | 23350 | 23350 | 23350 | 23350 | 180 |
| 376 | 20230808 | 131500 | 2930107050 | 23350 | 23350 | 23350 | 23350 | 8 |
| 377 | 20230808 | 131400 | 2929920250 | 23350 | 23350 | 23350 | 23350 | 84 |
| 378 | 20230808 | 131300 | 2927958850 | 23350 | 23400 | 23400 | 23350 | 399 |
| 379 | 20230808 | 131200 | 2918622850 | 23400 | 23400 | 23400 | 23400 | 3 |
| 380 | 20230808 | 131100 | 2918552650 | 23400 | 23450 | 23450 | 23400 | 122 |
| 381 | 20230808 | 131000 | 2915692250 | 23450 | 23400 | 23450 | 23400 | 154 |
| 382 | 20230808 | 130900 | 2912086200 | 23350 | 23350 | 23400 | 23350 | 200 |
| 383 | 20230808 | 130800 | 2907415800 | 23300 | 23350 | 23350 | 23300 | 296 |
| 384 | 20230808 | 130700 | 2900509400 | 23350 | 23350 | 23350 | 23350 | 8 |
| 385 | 20230808 | 130600 | 2900322600 | 23350 | 23350 | 23350 | 23350 | 7 |
| 386 | 20230808 | 130500 | 2900159150 | 23350 | 23350 | 23400 | 23350 | 39 |
| 387 | 20230808 | 130400 | 2899247000 | 23350 | 23300 | 23350 | 23300 | 25 |
| 388 | 20230808 | 130300 | 2898663550 | 23300 | 23300 | 23300 | 23300 | 2 |
| 389 | 20230808 | 130200 | 2898616950 | 23300 | 23350 | 23400 | 23300 | 12 |
| 390 | 20230808 | 130100 | 2898336950 | 23300 | 23300 | 23350 | 23300 | 11 |
| 391 | 20230808 | 130000 | 2898080550 | 23350 | 23350 | 23350 | 23300 | 24 |
| 392 | 20230808 | 125900 | 2897520300 | 23400 | 23300 | 23400 | 23300 | 6 |
| 393 | 20230808 | 125800 | 2897380200 | 23300 | 23300 | 23400 | 23300 | 20 |
| 394 | 20230808 | 125700 | 2896913350 | 23400 | 23300 | 23400 | 23300 | 8 |
| 395 | 20230808 | 125600 | 2896726850 | 23350 | 23350 | 23400 | 23350 | 630 |
| 396 | 20230808 | 125500 | 2882013850 | 23350 | 23400 | 23450 | 23350 | 345 |
| 397 | 20230808 | 125400 | 2873938600 | 23400 | 23400 | 23400 | 23400 | 4 |
| 398 | 20230808 | 125300 | 2873845000 | 23400 | 23400 | 23400 | 23400 | 1 |
| 399 | 20230808 | 125200 | 2873821600 | 23450 | 23450 | 23450 | 23400 | 64 |
| 400 | 20230808 | 125100 | 2872321100 | 23500 | 23400 | 23500 | 23400 | 10 |
| 401 | 20230808 | 125000 | 2872086600 | 23400 | 23350 | 23450 | 23350 | 343 |
| 402 | 20230808 | 124900 | 2864047450 | 23400 | 23400 | 23400 | 23400 | 33 |
| 403 | 20230808 | 124800 | 2863275250 | 23350 | 23350 | 23350 | 23350 | 15 |
| 404 | 20230808 | 124700 | 2862925000 | 23400 | 23350 | 23400 | 23350 | 292 |
| 405 | 20230808 | 124600 | 2856098100 | 23350 | 23300 | 23350 | 23300 | 108 |
| 406 | 20230808 | 124500 | 2853576900 | 23350 | 23300 | 23350 | 23300 | 69 |
| 407 | 20230808 | 124400 | 2851965900 | 23300 | 23300 | 23350 | 23300 | 24 |
| 408 | 20230808 | 124300 | 2851406650 | 23350 | 23300 | 23350 | 23300 | 40 |
| 409 | 20230808 | 124200 | 2850472950 | 23300 | 23350 | 23350 | 23300 | 160 |
| 410 | 20230808 | 124100 | 2846740800 | 23350 | 23350 | 23350 | 23350 | 7 |
| 411 | 20230808 | 124000 | 2846577350 | 23350 | 23350 | 23350 | 23350 | 9 |
| 412 | 20230808 | 123900 | 2846367200 | 23350 | 23350 | 23350 | 23350 | 23 |
| 413 | 20230808 | 123800 | 2845830150 | 23300 | 23300 | 23300 | 23300 | 47 |
| 414 | 20230808 | 123700 | 2844735050 | 23300 | 23350 | 23350 | 23300 | 3 |
| 415 | 20230808 | 123600 | 2844665100 | 23300 | 23350 | 23350 | 23300 | 503 |
| 416 | 20230808 | 123500 | 2832945100 | 23300 | 23300 | 23350 | 23300 | 11 |
| 417 | 20230808 | 123400 | 2832688650 | 23300 | 23300 | 23300 | 23300 | 210 |
| 418 | 20230808 | 123300 | 2827795650 | 23300 | 23300 | 23300 | 23300 | 5 |
| 419 | 20230808 | 123200 | 2827679150 | 23300 | 23300 | 23300 | 23300 | 19 |
| 420 | 20230808 | 123100 | 2827236450 | 23300 | 23300 | 23300 | 23300 | 1454 |
| 421 | 20230808 | 123000 | 2793358250 | 23300 | 23350 | 23350 | 23300 | 266 |
| 422 | 20230808 | 122900 | 2787149700 | 23350 | 23350 | 23350 | 23350 | 3 |
| 423 | 20230808 | 122800 | 2787079650 | 23350 | 23300 | 23350 | 23300 | 10 |
| 424 | 20230808 | 122700 | 2786846300 | 23300 | 23350 | 23350 | 23300 | 886 |
| 425 | 20230808 | 122600 | 2766158500 | 23400 | 23400 | 23400 | 23400 | 12 |
| 426 | 20230808 | 122500 | 2765877700 | 23400 | 23400 | 23400 | 23350 | 86 |
| 427 | 20230808 | 122400 | 2763865550 | 23400 | 23400 | 23400 | 23400 | 29 |
| 428 | 20230808 | 122300 | 2763186950 | 23350 | 23400 | 23400 | 23350 | 132 |
| 429 | 20230808 | 122200 | 2760098500 | 23400 | 23350 | 23400 | 23350 | 30 |
| 430 | 20230808 | 122100 | 2759396950 | 23350 | 23350 | 23350 | 23350 | 3 |
| 431 | 20230808 | 122000 | 2759326900 | 23350 | 23350 | 23350 | 23350 | 14 |
| 432 | 20230808 | 121900 | 2759000000 | 23350 | 23400 | 23400 | 23350 | 11 |
| 433 | 20230808 | 121800 | 2758742700 | 23350 | 23350 | 23350 | 23350 | 11 |
| 434 | 20230808 | 121700 | 2758485850 | 23400 | 23350 | 23400 | 23350 | 89 |
| 435 | 20230808 | 121600 | 2756405950 | 23350 | 23400 | 23400 | 23350 | 112 |
| 436 | 20230808 | 121500 | 2753785650 | 23350 | 23350 | 23400 | 23350 | 261 |
| 437 | 20230808 | 121400 | 2747688550 | 23350 | 23350 | 23350 | 23350 | 193 |
| 438 | 20230808 | 121300 | 2743182000 | 23300 | 23300 | 23300 | 23300 | 8 |
| 439 | 20230808 | 121200 | 2742995600 | 23300 | 23300 | 23350 | 23300 | 10 |
| 440 | 20230808 | 121100 | 2742762550 | 23350 | 23300 | 23350 | 23300 | 12 |
| 441 | 20230808 | 121000 | 2742482450 | 23300 | 23350 | 23350 | 23300 | 16 |
| 442 | 20230808 | 120900 | 2742109350 | 23350 | 23300 | 23350 | 23300 | 8 |
| 443 | 20230808 | 120800 | 2741922850 | 23300 | 23300 | 23400 | 23300 | 36 |
| 444 | 20230808 | 120700 | 2741082400 | 23300 | 23300 | 23300 | 23300 | 2 |
| 445 | 20230808 | 120600 | 2741035800 | 23300 | 23350 | 23350 | 23300 | 16 |
| 446 | 20230808 | 120500 | 2740662750 | 23350 | 23400 | 23400 | 23350 | 371 |
| 447 | 20230808 | 120400 | 2731998400 | 23350 | 23400 | 23400 | 23350 | 1086 |
| 448 | 20230808 | 120300 | 2706633250 | 23400 | 23400 | 23400 | 23400 | 2 |
| 449 | 20230808 | 120200 | 2706586450 | 23400 | 23400 | 23400 | 23400 | 14 |
| 450 | 20230808 | 120100 | 2706258850 | 23400 | 23350 | 23400 | 23350 | 207 |
| 451 | 20230808 | 120000 | 2701415100 | 23350 | 23350 | 23350 | 23350 | 529 |
| 452 | 20230808 | 115900 | 2689062950 | 23350 | 23300 | 23350 | 23300 | 895 |
| 453 | 20230808 | 115800 | 2668207350 | 23300 | 23350 | 23350 | 23300 | 696 |
| 454 | 20230808 | 115700 | 2651956500 | 23350 | 23350 | 23350 | 23350 | 51 |
| 455 | 20230808 | 115600 | 2650765650 | 23350 | 23350 | 23350 | 23350 | 574 |
| 456 | 20230808 | 115500 | 2637362750 | 23350 | 23350 | 23400 | 23350 | 71 |
| 457 | 20230808 | 115400 | 2635704800 | 23350 | 23350 | 23350 | 23350 | 152 |
| 458 | 20230808 | 115300 | 2632155600 | 23350 | 23350 | 23350 | 23350 | 15 |
| 459 | 20230808 | 115200 | 2631805350 | 23350 | 23300 | 23350 | 23300 | 114 |
| 460 | 20230808 | 115100 | 2629148450 | 23350 | 23400 | 23400 | 23300 | 2857 |
| 461 | 20230808 | 115000 | 2562420600 | 23400 | 23400 | 23400 | 23400 | 6 |
| 462 | 20230808 | 114900 | 2562280200 | 23400 | 23400 | 23450 | 23400 | 55 |
| 463 | 20230808 | 114800 | 2560993150 | 23400 | 23400 | 23400 | 23400 | 6 |
| 464 | 20230808 | 114700 | 2560852750 | 23450 | 23400 | 23450 | 23400 | 73 |
| 465 | 20230808 | 114600 | 2559144450 | 23400 | 23450 | 23450 | 23400 | 3254 |
| 466 | 20230808 | 114500 | 2482913050 | 23500 | 23550 | 23550 | 23450 | 2117 |
| 467 | 20230808 | 114400 | 2433173100 | 23550 | 23550 | 23550 | 23550 | 5 |
| 468 | 20230808 | 114300 | 2433055350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 469 | 20230808 | 114200 | 2433055350 | 23550 | 23600 | 23650 | 23550 | 133 |
| 470 | 20230808 | 114100 | 2429916600 | 23600 | 23550 | 23600 | 23550 | 36 |
| 471 | 20230808 | 114000 | 2429067600 | 23550 | 23550 | 23600 | 23550 | 112 |
| 472 | 20230808 | 113900 | 2426429850 | 23600 | 23550 | 23600 | 23550 | 26 |
| 473 | 20230808 | 113800 | 2425816750 | 23600 | 23600 | 23600 | 23550 | 56 |
| 474 | 20230808 | 113700 | 2424495300 | 23550 | 23600 | 23600 | 23550 | 260 |
| 475 | 20230808 | 113600 | 2418372100 | 23550 | 23550 | 23550 | 23550 | 4 |
| 476 | 20230808 | 113500 | 2418277900 | 23550 | 23600 | 23600 | 23550 | 12 |
| 477 | 20230808 | 113400 | 2417995200 | 23550 | 23550 | 23550 | 23550 | 14 |
| 478 | 20230808 | 113300 | 2417665500 | 23550 | 23500 | 23550 | 23500 | 10 |
| 479 | 20230808 | 113200 | 2417430400 | 23500 | 23500 | 23600 | 23500 | 54 |
| 480 | 20230808 | 113100 | 2416157800 | 23500 | 23500 | 23500 | 23500 | 23 |
| 481 | 20230808 | 113000 | 2415617300 | 23500 | 23500 | 23550 | 23500 | 9 |
| 482 | 20230808 | 112900 | 2415405750 | 23500 | 23550 | 23550 | 23500 | 547 |
| 483 | 20230808 | 112800 | 2402524050 | 23550 | 23550 | 23550 | 23550 | 10 |
| 484 | 20230808 | 112700 | 2402288550 | 23500 | 23500 | 23550 | 23500 | 9 |
| 485 | 20230808 | 112600 | 2402077000 | 23500 | 23550 | 23550 | 23450 | 2021 |
| 486 | 20230808 | 112500 | 2354582900 | 23550 | 23500 | 23550 | 23500 | 37 |
| 487 | 20230808 | 112400 | 2353712000 | 23550 | 23500 | 23550 | 23500 | 58 |
| 488 | 20230808 | 112300 | 2352346300 | 23500 | 23500 | 23500 | 23450 | 85 |
| 489 | 20230808 | 112200 | 2350349250 | 23450 | 23450 | 23450 | 23450 | 11 |
| 490 | 20230808 | 112100 | 2350091300 | 23450 | 23450 | 23450 | 23450 | 214 |
| 491 | 20230808 | 112000 | 2345073000 | 23450 | 23400 | 23450 | 23400 | 246 |
| 492 | 20230808 | 111900 | 2339316100 | 23400 | 23500 | 23500 | 23400 | 2169 |
| 493 | 20230808 | 111800 | 2288456400 | 23450 | 23450 | 23450 | 23450 | 3 |
| 494 | 20230808 | 111700 | 2288386050 | 23500 | 23500 | 23500 | 23450 | 128 |
| 495 | 20230808 | 111600 | 2285378400 | 23500 | 23550 | 23550 | 23500 | 2782 |
| 496 | 20230808 | 111500 | 2220001250 | 23550 | 23700 | 23700 | 23550 | 2603 |
| 497 | 20230808 | 111400 | 2158649100 | 23650 | 23600 | 23650 | 23600 | 42 |
| 498 | 20230808 | 111300 | 2157655850 | 23600 | 23600 | 23650 | 23600 | 52 |
| 499 | 20230808 | 111200 | 2156428600 | 23600 | 23650 | 23650 | 23600 | 6 |
| 500 | 20230808 | 111100 | 2156286950 | 23600 | 23600 | 23600 | 23600 | 11 |
| 501 | 20230808 | 111000 | 2156027350 | 23650 | 23550 | 23650 | 23550 | 8 |
| 502 | 20230808 | 110900 | 2155838600 | 23550 | 23550 | 23550 | 23550 | 85 |
| 503 | 20230808 | 110800 | 2153836850 | 23550 | 23650 | 23650 | 23550 | 276 |
| 504 | 20230808 | 110700 | 2147329000 | 23600 | 23600 | 23600 | 23550 | 44 |
| 505 | 20230808 | 110600 | 2146291200 | 23600 | 23550 | 23600 | 23550 | 44 |
| 506 | 20230808 | 110500 | 2145254350 | 23550 | 23550 | 23600 | 23550 | 264 |
| 507 | 20230808 | 110400 | 2139032150 | 23550 | 23550 | 23550 | 23550 | 423 |
| 508 | 20230808 | 110300 | 2129070500 | 23550 | 23600 | 23600 | 23500 | 216 |
| 509 | 20230808 | 110200 | 2123978600 | 23600 | 23600 | 23600 | 23500 | 3063 |
| 510 | 20230808 | 110100 | 2051781200 | 23600 | 23650 | 23650 | 23600 | 22 |
| 511 | 20230808 | 110000 | 2051261900 | 23750 | 23650 | 23850 | 23600 | 240 |
| 512 | 20230808 | 105900 | 2045571850 | 23600 | 23600 | 23600 | 23600 | 213 |
| 513 | 20230808 | 105800 | 2040545050 | 23600 | 23650 | 23650 | 23600 | 508 |
| 514 | 20230808 | 105700 | 2028530950 | 23700 | 23650 | 23700 | 23600 | 130 |
| 515 | 20230808 | 105600 | 2025456250 | 23650 | 23650 | 23650 | 23650 | 311 |
| 516 | 20230808 | 105500 | 2018101100 | 23700 | 23600 | 23700 | 23600 | 7 |
| 517 | 20230808 | 105400 | 2017935550 | 23600 | 23650 | 23700 | 23600 | 2556 |
| 518 | 20230808 | 105300 | 1957533900 | 23700 | 23800 | 23800 | 23700 | 602 |
| 519 | 20230808 | 105200 | 1943262800 | 23750 | 23750 | 23750 | 23700 | 493 |
| 520 | 20230808 | 105100 | 1931559200 | 23750 | 23700 | 23750 | 23700 | 36 |
| 521 | 20230808 | 105000 | 1930705100 | 23700 | 23700 | 23700 | 23700 | 66 |
| 522 | 20230808 | 104900 | 1929140900 | 23700 | 23750 | 23750 | 23700 | 408 |
| 523 | 20230808 | 104800 | 1919471050 | 23700 | 23700 | 23700 | 23700 | 97 |
| 524 | 20230808 | 104700 | 1917172150 | 23750 | 23750 | 23750 | 23750 | 18 |
| 525 | 20230808 | 104600 | 1916744650 | 23750 | 23750 | 23750 | 23750 | 412 |
| 526 | 20230808 | 104500 | 1906959650 | 23750 | 23750 | 23750 | 23750 | 8 |
| 527 | 20230808 | 104400 | 1906769650 | 23750 | 23800 | 23800 | 23750 | 19 |
| 528 | 20230808 | 104300 | 1906318150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 529 | 20230808 | 104200 | 1906318150 | 23800 | 23800 | 23800 | 23800 | 584 |
| 530 | 20230808 | 104100 | 1892418950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 531 | 20230808 | 104000 | 1892418950 | 23850 | 23850 | 23850 | 23850 | 385 |
| 532 | 20230808 | 103900 | 1883236700 | 23850 | 23850 | 23850 | 23850 | 1 |
| 533 | 20230808 | 103800 | 1883212850 | 23850 | 23900 | 23900 | 23850 | 25 |
| 534 | 20230808 | 103700 | 1882615500 | 23950 | 23850 | 23950 | 23850 | 129 |
| 535 | 20230808 | 103600 | 1879536050 | 23850 | 23900 | 23900 | 23850 | 260 |
| 536 | 20230808 | 103500 | 1873326900 | 23900 | 23900 | 23900 | 23900 | 20 |
| 537 | 20230808 | 103400 | 1872848900 | 23950 | 23950 | 23950 | 23950 | 5 |
| 538 | 20230808 | 103300 | 1872729150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 539 | 20230808 | 103200 | 1872729150 | 23900 | 23900 | 23900 | 23900 | 18 |
| 540 | 20230808 | 103100 | 1872298950 | 23900 | 23900 | 23900 | 23900 | 700 |
| 541 | 20230808 | 103000 | 1855568950 | 23950 | 24000 | 24000 | 23950 | 60 |
| 542 | 20230808 | 102900 | 1854131450 | 23950 | 23950 | 23950 | 23950 | 86 |
| 543 | 20230808 | 102800 | 1852071750 | 23950 | 23950 | 23950 | 23950 | 45 |
| 544 | 20230808 | 102700 | 1850994000 | 24000 | 24000 | 24000 | 24000 | 381 |
| 545 | 20230808 | 102600 | 1841850000 | 24050 | 24050 | 24050 | 24050 | 323 |
| 546 | 20230808 | 102500 | 1834081850 | 24100 | 24100 | 24100 | 24100 | 11 |
| 547 | 20230808 | 102400 | 1833816750 | 24100 | 24050 | 24100 | 24050 | 400 |
| 548 | 20230808 | 102300 | 1824195000 | 24000 | 23950 | 24050 | 23950 | 4254 |
| 549 | 20230808 | 102200 | 1722099200 | 23950 | 24000 | 24000 | 23950 | 817 |
| 550 | 20230808 | 102100 | 1702501500 | 24050 | 24000 | 24100 | 24000 | 101 |
| 551 | 20230808 | 102000 | 1700070200 | 24000 | 24050 | 24050 | 24000 | 113 |
| 552 | 20230808 | 101900 | 1697354650 | 24000 | 24100 | 24100 | 24000 | 2674 |
| 553 | 20230808 | 101800 | 1632978200 | 24100 | 24100 | 24100 | 24100 | 3 |
| 554 | 20230808 | 101700 | 1632905900 | 24150 | 24200 | 24200 | 24150 | 2366 |
| 555 | 20230808 | 101600 | 1575702950 | 24250 | 24250 | 24250 | 24250 | 41 |
| 556 | 20230808 | 101500 | 1574708700 | 24300 | 24250 | 24300 | 24200 | 221 |
| 557 | 20230808 | 101400 | 1569346550 | 24250 | 24300 | 24300 | 24250 | 202 |
| 558 | 20230808 | 101300 | 1564445750 | 24300 | 24300 | 24300 | 24300 | 106 |
| 559 | 20230808 | 101200 | 1561869950 | 24300 | 24300 | 24300 | 24250 | 616 |
| 560 | 20230808 | 101100 | 1546902300 | 24300 | 24300 | 24300 | 24250 | 289 |
| 561 | 20230808 | 101000 | 1539882800 | 24350 | 24250 | 24350 | 24250 | 341 |
| 562 | 20230808 | 100900 | 1531600450 | 24250 | 24250 | 24250 | 24200 | 145 |
| 563 | 20230808 | 100800 | 1528084400 | 24250 | 24250 | 24250 | 24200 | 115 |
| 564 | 20230808 | 100700 | 1525295850 | 24200 | 24200 | 24250 | 24200 | 357 |
| 565 | 20230808 | 100600 | 1516655500 | 24200 | 24200 | 24250 | 24200 | 442 |
| 566 | 20230808 | 100500 | 1505950700 | 24200 | 24200 | 24200 | 24200 | 236 |
| 567 | 20230808 | 100400 | 1500239500 | 24150 | 24200 | 24200 | 24150 | 241 |
| 568 | 20230808 | 100300 | 1494407900 | 24200 | 24200 | 24200 | 24150 | 336 |
| 569 | 20230808 | 100200 | 1486279050 | 24200 | 24200 | 24200 | 24150 | 366 |
| 570 | 20230808 | 100100 | 1477424400 | 24200 | 24150 | 24200 | 24150 | 370 |
| 571 | 20230808 | 100000 | 1468475400 | 24200 | 24150 | 24200 | 24150 | 1071 |
| 572 | 20230808 | 095900 | 1442564900 | 24150 | 24200 | 24200 | 24150 | 226 |
| 573 | 20230808 | 095800 | 1437104550 | 24200 | 24150 | 24200 | 24150 | 56 |
| 574 | 20230808 | 095700 | 1435749550 | 24200 | 24200 | 24200 | 24150 | 28 |
| 575 | 20230808 | 095600 | 1435072050 | 24150 | 24150 | 24150 | 24150 | 57 |
| 576 | 20230808 | 095500 | 1433695500 | 24150 | 24150 | 24150 | 24100 | 863 |
| 577 | 20230808 | 095400 | 1412858050 | 24150 | 24050 | 24150 | 24050 | 470 |
| 578 | 20230808 | 095300 | 1401524850 | 24050 | 24050 | 24100 | 24050 | 2667 |
| 579 | 20230808 | 095200 | 1337383450 | 24050 | 23950 | 24050 | 23950 | 729 |
| 580 | 20230808 | 095100 | 1319903050 | 23900 | 23950 | 23950 | 23900 | 132 |
| 581 | 20230808 | 095000 | 1316741700 | 24000 | 24000 | 24000 | 24000 | 11 |
| 582 | 20230808 | 094900 | 1316477700 | 24000 | 24000 | 24000 | 23950 | 215 |
| 583 | 20230808 | 094800 | 1311324800 | 23950 | 23950 | 23950 | 23950 | 396 |
| 584 | 20230808 | 094700 | 1301840600 | 23900 | 23950 | 23950 | 23900 | 666 |
| 585 | 20230808 | 094600 | 1285923150 | 23900 | 23900 | 23900 | 23900 | 204 |
| 586 | 20230808 | 094500 | 1281047550 | 23900 | 23900 | 23900 | 23900 | 950 |
| 587 | 20230808 | 094400 | 1258342550 | 23900 | 23950 | 23950 | 23900 | 1100 |
| 588 | 20230808 | 094300 | 1232034900 | 23850 | 23900 | 23900 | 23850 | 160 |
| 589 | 20230808 | 094200 | 1228211400 | 23850 | 23850 | 23850 | 23850 | 150 |
| 590 | 20230808 | 094100 | 1224633900 | 23850 | 23800 | 23850 | 23800 | 584 |
| 591 | 20230808 | 094000 | 1210708300 | 23700 | 23750 | 23750 | 23700 | 890 |
| 592 | 20230808 | 093900 | 1189592950 | 23750 | 23750 | 23750 | 23750 | 123 |
| 593 | 20230808 | 093800 | 1186671700 | 23750 | 23750 | 23750 | 23750 | 4 |
| 594 | 20230808 | 093700 | 1186576700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 595 | 20230808 | 093600 | 1186576700 | 23800 | 23800 | 23800 | 23800 | 35 |
| 596 | 20230808 | 093500 | 1185743700 | 23700 | 23800 | 23800 | 23700 | 2284 |
| 597 | 20230808 | 093400 | 1131605650 | 23800 | 23800 | 23800 | 23800 | 322 |
| 598 | 20230808 | 093300 | 1123942050 | 23800 | 23850 | 23850 | 23750 | 495 |
| 599 | 20230808 | 093200 | 1112161900 | 23850 | 23850 | 23850 | 23850 | 5 |
| 600 | 20230808 | 093100 | 1112042650 | 23750 | 23650 | 23800 | 23600 | 1400 |
| 601 | 20230808 | 093000 | 1078984950 | 23650 | 23800 | 23800 | 23650 | 3737 |
| 602 | 20230808 | 092900 | 990558050 | 23900 | 23850 | 23900 | 23850 | 149 |
| 603 | 20230808 | 092800 | 987002250 | 23800 | 23850 | 23850 | 23650 | 3166 |
| 604 | 20230808 | 092700 | 911908250 | 23800 | 23800 | 23800 | 23800 | 159 |
| 605 | 20230808 | 092600 | 908124050 | 23750 | 23800 | 23800 | 23750 | 108 |
| 606 | 20230808 | 092500 | 905558650 | 23800 | 23750 | 23900 | 23750 | 3385 |
| 607 | 20230808 | 092400 | 824971400 | 23700 | 23700 | 23700 | 23700 | 167 |
| 608 | 20230808 | 092300 | 821013500 | 23750 | 23650 | 23750 | 23650 | 88 |
| 609 | 20230808 | 092200 | 818927650 | 23700 | 23600 | 23700 | 23600 | 128 |
| 610 | 20230808 | 092100 | 815896650 | 23600 | 23500 | 23600 | 23500 | 3446 |
| 611 | 20230808 | 092000 | 734620950 | 23500 | 23500 | 23500 | 23500 | 402 |
| 612 | 20230808 | 091900 | 725173950 | 23500 | 23550 | 23600 | 23450 | 1576 |
| 613 | 20230808 | 091800 | 688130000 | 23700 | 23550 | 23700 | 23500 | 518 |
| 614 | 20230808 | 091700 | 675917200 | 23500 | 23550 | 23600 | 23500 | 3069 |
| 615 | 20230808 | 091600 | 603644200 | 23550 | 23600 | 23650 | 23550 | 2233 |
| 616 | 20230808 | 091500 | 550952600 | 23600 | 23750 | 23750 | 23600 | 1047 |
| 617 | 20230808 | 091400 | 526243100 | 23750 | 23650 | 23750 | 23550 | 1470 |
| 618 | 20230808 | 091300 | 491522050 | 23500 | 23650 | 23650 | 23500 | 6144 |
| 619 | 20230808 | 091200 | 346871100 | 23650 | 23650 | 23650 | 23650 | 1839 |
| 620 | 20230808 | 091100 | 303378750 | 23650 | 23750 | 23750 | 23650 | 1142 |
| 621 | 20230808 | 091000 | 276342950 | 23750 | 23800 | 23800 | 23750 | 840 |
| 622 | 20230808 | 090900 | 256390950 | 23800 | 23850 | 23850 | 23800 | 780 |
| 623 | 20230808 | 090800 | 237814850 | 23800 | 23750 | 23850 | 23750 | 2950 |
| 624 | 20230808 | 090700 | 167652850 | 23750 | 23750 | 23750 | 23700 | 636 |
| 625 | 20230808 | 090600 | 152559700 | 23750 | 23850 | 23850 | 23750 | 745 |
| 626 | 20230808 | 090500 | 134838250 | 23900 | 23850 | 23900 | 23850 | 1359 |
| 627 | 20230808 | 090400 | 102423150 | 23900 | 23900 | 24000 | 23900 | 1199 |
| 628 | 20230808 | 090300 | 73765550 | 23900 | 23950 | 23950 | 23900 | 930 |
| 629 | 20230808 | 090200 | 51537250 | 23950 | 23950 | 24000 | 23950 | 6 |
| 630 | 20230808 | 090100 | 51393450 | 23950 | 23900 | 24000 | 23850 | 279 |
| 631 | 20230808 | 090000 | 44717800 | 23900 | 23950 | 23950 | 23900 | 1867 |