32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 3 | 20230822 | 190900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230822 | 190800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230822 | 190700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230822 | 190600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230822 | 190500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230822 | 190400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230822 | 190300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230822 | 190200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230822 | 190100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230822 | 190000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230822 | 185900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230822 | 185800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230822 | 185700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230822 | 185600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230822 | 185500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230822 | 185400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230822 | 185300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230822 | 185200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230822 | 185100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230822 | 185000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230822 | 184900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230822 | 184800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230822 | 184700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230822 | 184600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230822 | 184500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230822 | 184400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230822 | 184300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230822 | 184200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230822 | 184100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230822 | 184000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 33 | 20230822 | 183900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230822 | 183800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230822 | 183700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230822 | 183600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230822 | 183500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230822 | 183400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230822 | 183300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230822 | 183200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230822 | 183100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230822 | 183000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230822 | 182900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230822 | 182800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230822 | 182700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230822 | 182600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230822 | 182500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230822 | 182400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230822 | 182300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230822 | 182200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230822 | 182100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230822 | 182000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230822 | 181900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230822 | 181800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230822 | 181700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230822 | 181600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230822 | 181500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230822 | 181400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230822 | 181300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230822 | 181200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230822 | 181100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230822 | 181000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 63 | 20230822 | 180900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230822 | 180800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230822 | 180700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230822 | 180600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230822 | 180500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230822 | 180400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230822 | 180300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230822 | 180200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230822 | 180100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230822 | 180000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230822 | 175900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230822 | 175800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230822 | 175700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230822 | 175600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230822 | 175500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230822 | 175400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230822 | 175300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230822 | 175200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230822 | 175100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230822 | 175000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230822 | 174900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230822 | 174800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230822 | 174700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230822 | 174600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230822 | 174500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230822 | 174400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230822 | 174300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230822 | 174200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230822 | 174100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230822 | 174000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 93 | 20230822 | 173900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230822 | 173800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230822 | 173700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230822 | 173600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230822 | 173500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230822 | 173400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230822 | 173300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230822 | 173200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230822 | 173100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230822 | 173000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230822 | 172900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230822 | 172800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230822 | 172700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230822 | 172600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230822 | 172500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230822 | 172400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230822 | 172300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230822 | 172200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230822 | 172100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230822 | 172000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230822 | 171900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230822 | 171800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230822 | 171700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230822 | 171600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230822 | 171500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230822 | 171400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230822 | 171300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230822 | 171200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230822 | 171100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230822 | 171000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 123 | 20230822 | 170900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230822 | 170800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230822 | 170700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230822 | 170600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230822 | 170500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230822 | 170400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230822 | 170300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230822 | 170200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230822 | 170100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230822 | 170000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230822 | 165900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230822 | 165800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230822 | 165700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230822 | 165600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230822 | 165500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230822 | 165400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230822 | 165300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230822 | 165200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230822 | 165100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230822 | 165000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230822 | 164900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230822 | 164800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230822 | 164700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230822 | 164600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230822 | 164500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230822 | 164400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230822 | 164300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230822 | 164200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230822 | 164100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230822 | 164000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 153 | 20230822 | 163900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230822 | 163800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230822 | 163700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230822 | 163600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230822 | 163500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230822 | 163400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230822 | 163300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230822 | 163200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230822 | 163100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230822 | 163000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230822 | 162900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230822 | 162800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230822 | 162700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230822 | 162600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230822 | 162500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230822 | 162400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230822 | 162300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230822 | 162200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230822 | 162100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230822 | 162000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230822 | 161900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230822 | 161800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230822 | 161700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230822 | 161600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230822 | 161500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230822 | 161400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230822 | 161300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230822 | 161200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230822 | 161100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230822 | 161000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 183 | 20230822 | 160900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230822 | 160800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230822 | 160700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230822 | 160600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230822 | 160500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230822 | 160400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230822 | 160300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230822 | 160200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230822 | 160100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230822 | 160000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230822 | 155900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230822 | 155800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230822 | 155700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230822 | 155600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230822 | 155500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230822 | 155400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230822 | 155300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230822 | 155200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230822 | 155100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230822 | 155000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230822 | 154900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230822 | 154800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230822 | 154700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230822 | 154600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230822 | 154500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230822 | 154400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230822 | 154300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230822 | 154200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230822 | 154100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230822 | 154000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 213 | 20230822 | 153900 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230822 | 153800 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230822 | 153700 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230822 | 153600 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230822 | 153500 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230822 | 153400 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230822 | 153300 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230822 | 153200 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230822 | 153100 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230822 | 153000 | 5552849000 | 23850 | 23850 | 23850 | 23850 | 13581 |
| 223 | 20230822 | 152900 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20230822 | 152800 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20230822 | 152700 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20230822 | 152600 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20230822 | 152500 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20230822 | 152400 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20230822 | 152300 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20230822 | 152200 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20230822 | 152100 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20230822 | 152000 | 5228942150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20230822 | 151900 | 5228942150 | 23950 | 24000 | 24000 | 23950 | 379 |
| 234 | 20230822 | 151800 | 5219849850 | 24000 | 23950 | 24000 | 23950 | 552 |
| 235 | 20230822 | 151700 | 5206621400 | 23950 | 23850 | 24000 | 23850 | 1943 |
| 236 | 20230822 | 151600 | 5160146650 | 23850 | 23850 | 23900 | 23850 | 460 |
| 237 | 20230822 | 151500 | 5149168050 | 23900 | 23850 | 23900 | 23850 | 366 |
| 238 | 20230822 | 151400 | 5140427500 | 23850 | 23850 | 23900 | 23850 | 213 |
| 239 | 20230822 | 151300 | 5135341100 | 23850 | 23850 | 23900 | 23850 | 179 |
| 240 | 20230822 | 151200 | 5131068450 | 23900 | 23850 | 23900 | 23850 | 208 |
| 241 | 20230822 | 151100 | 5126102900 | 23850 | 23850 | 23900 | 23850 | 78 |
| 242 | 20230822 | 151000 | 5124239500 | 23900 | 23850 | 23900 | 23850 | 265 |
| 243 | 20230822 | 150900 | 5117917600 | 23900 | 23850 | 23900 | 23850 | 139 |
| 244 | 20230822 | 150800 | 5114601150 | 23900 | 23850 | 23900 | 23850 | 58 |
| 245 | 20230822 | 150700 | 5113215700 | 23850 | 23850 | 23900 | 23850 | 159 |
| 246 | 20230822 | 150600 | 5109421100 | 23850 | 23850 | 23900 | 23850 | 42 |
| 247 | 20230822 | 150500 | 5108418250 | 23850 | 23850 | 23900 | 23850 | 96 |
| 248 | 20230822 | 150400 | 5106127550 | 23850 | 23750 | 23900 | 23750 | 2638 |
| 249 | 20230822 | 150300 | 5043284050 | 23800 | 23750 | 23800 | 23750 | 290 |
| 250 | 20230822 | 150200 | 5036395150 | 23800 | 23750 | 23800 | 23750 | 41 |
| 251 | 20230822 | 150100 | 5035420150 | 23800 | 23800 | 23850 | 23750 | 1492 |
| 252 | 20230822 | 150000 | 4999919000 | 23800 | 23800 | 23850 | 23800 | 504 |
| 253 | 20230822 | 145900 | 4987922950 | 23800 | 23800 | 23850 | 23800 | 541 |
| 254 | 20230822 | 145800 | 4975045650 | 23850 | 23800 | 23850 | 23800 | 196 |
| 255 | 20230822 | 145700 | 4970379850 | 23850 | 23850 | 23850 | 23800 | 399 |
| 256 | 20230822 | 145600 | 4960881750 | 23800 | 23850 | 23850 | 23800 | 831 |
| 257 | 20230822 | 145500 | 4941090450 | 23800 | 23800 | 23850 | 23800 | 300 |
| 258 | 20230822 | 145400 | 4933949450 | 23800 | 23800 | 23850 | 23800 | 365 |
| 259 | 20230822 | 145300 | 4925261400 | 23800 | 23800 | 23850 | 23800 | 178 |
| 260 | 20230822 | 145200 | 4921024200 | 23800 | 23800 | 23850 | 23800 | 350 |
| 261 | 20230822 | 145100 | 4912693150 | 23800 | 23800 | 23850 | 23800 | 307 |
| 262 | 20230822 | 145000 | 4905385150 | 23800 | 23800 | 23850 | 23800 | 255 |
| 263 | 20230822 | 144900 | 4899315100 | 23800 | 23800 | 23850 | 23800 | 136 |
| 264 | 20230822 | 144800 | 4896077500 | 23800 | 23800 | 23850 | 23800 | 763 |
| 265 | 20230822 | 144700 | 4877917000 | 23850 | 23800 | 23850 | 23800 | 72 |
| 266 | 20230822 | 144600 | 4876202550 | 23850 | 23800 | 23850 | 23800 | 468 |
| 267 | 20230822 | 144500 | 4865062250 | 23800 | 23850 | 23850 | 23800 | 466 |
| 268 | 20230822 | 144400 | 4853965550 | 23800 | 23800 | 23850 | 23800 | 428 |
| 269 | 20230822 | 144300 | 4843774300 | 23800 | 23800 | 23850 | 23800 | 292 |
| 270 | 20230822 | 144200 | 4836823750 | 23800 | 23800 | 23850 | 23800 | 300 |
| 271 | 20230822 | 144100 | 4829682850 | 23800 | 23800 | 23850 | 23800 | 427 |
| 272 | 20230822 | 144000 | 4819519100 | 23800 | 23800 | 23850 | 23800 | 570 |
| 273 | 20230822 | 143900 | 4805937300 | 23850 | 23800 | 23850 | 23800 | 274 |
| 274 | 20230822 | 143800 | 4799415000 | 23800 | 23800 | 23850 | 23750 | 130 |
| 275 | 20230822 | 143700 | 4796320550 | 23850 | 23800 | 23850 | 23750 | 11722 |
| 276 | 20230822 | 143600 | 4517329150 | 23800 | 23800 | 23850 | 23800 | 576 |
| 277 | 20230822 | 143500 | 4503602650 | 23850 | 23850 | 23900 | 23800 | 11211 |
| 278 | 20230822 | 143400 | 4236720250 | 23800 | 23850 | 23850 | 23800 | 728 |
| 279 | 20230822 | 143300 | 4219369850 | 23850 | 23850 | 23850 | 23800 | 458 |
| 280 | 20230822 | 143200 | 4208468000 | 23800 | 23850 | 23850 | 23800 | 509 |
| 281 | 20230822 | 143100 | 4196330450 | 23850 | 23850 | 23900 | 23850 | 296 |
| 282 | 20230822 | 143000 | 4189270000 | 23900 | 23850 | 23900 | 23800 | 946 |
| 283 | 20230822 | 142900 | 4166708700 | 23850 | 23900 | 23900 | 23850 | 417 |
| 284 | 20230822 | 142800 | 4156762300 | 23850 | 23850 | 23900 | 23850 | 247 |
| 285 | 20230822 | 142700 | 4150870150 | 23850 | 23900 | 23900 | 23850 | 335 |
| 286 | 20230822 | 142600 | 4142878700 | 23900 | 23900 | 23900 | 23850 | 1345 |
| 287 | 20230822 | 142500 | 4110751300 | 23900 | 23850 | 23950 | 23850 | 655 |
| 288 | 20230822 | 142400 | 4095107400 | 23850 | 23850 | 23900 | 23800 | 2508 |
| 289 | 20230822 | 142300 | 4035276000 | 23850 | 23900 | 23900 | 23850 | 150 |
| 290 | 20230822 | 142200 | 4031697400 | 23850 | 23850 | 23900 | 23850 | 670 |
| 291 | 20230822 | 142100 | 4015717050 | 23850 | 23850 | 23900 | 23850 | 148 |
| 292 | 20230822 | 142000 | 4012186150 | 23850 | 23850 | 23900 | 23850 | 292 |
| 293 | 20230822 | 141900 | 4005220550 | 23850 | 23850 | 23900 | 23850 | 295 |
| 294 | 20230822 | 141800 | 3998179650 | 23850 | 23850 | 23900 | 23850 | 721 |
| 295 | 20230822 | 141700 | 3980982900 | 23850 | 23850 | 23900 | 23850 | 302 |
| 296 | 20230822 | 141600 | 3973779250 | 23850 | 23850 | 23900 | 23850 | 153 |
| 297 | 20230822 | 141500 | 3970129300 | 23850 | 23850 | 23900 | 23850 | 305 |
| 298 | 20230822 | 141400 | 3962853950 | 23850 | 23850 | 23900 | 23850 | 322 |
| 299 | 20230822 | 141300 | 3955173450 | 23900 | 23900 | 23900 | 23850 | 383 |
| 300 | 20230822 | 141200 | 3946034500 | 23850 | 23900 | 23900 | 23850 | 272 |
| 301 | 20230822 | 141100 | 3939546250 | 23850 | 23850 | 23900 | 23850 | 578 |
| 302 | 20230822 | 141000 | 3925759150 | 23850 | 23850 | 23900 | 23850 | 167 |
| 303 | 20230822 | 140900 | 3921775150 | 23850 | 23850 | 23900 | 23850 | 117 |
| 304 | 20230822 | 140800 | 3918983400 | 23850 | 23850 | 23900 | 23850 | 288 |
| 305 | 20230822 | 140700 | 3912112450 | 23900 | 23900 | 23900 | 23850 | 357 |
| 306 | 20230822 | 140600 | 3903592700 | 23850 | 23850 | 23900 | 23850 | 1286 |
| 307 | 20230822 | 140500 | 3872867750 | 23850 | 23850 | 23900 | 23850 | 245 |
| 308 | 20230822 | 140400 | 3867020300 | 23850 | 23900 | 23900 | 23850 | 308 |
| 309 | 20230822 | 140300 | 3859672250 | 23850 | 23850 | 23900 | 23850 | 438 |
| 310 | 20230822 | 140200 | 3849223850 | 23900 | 23850 | 23900 | 23850 | 256 |
| 311 | 20230822 | 140100 | 3843114400 | 23850 | 23900 | 23900 | 23850 | 231 |
| 312 | 20230822 | 140000 | 3837603750 | 23850 | 23850 | 23900 | 23850 | 11529 |
| 313 | 20230822 | 135900 | 3562618400 | 23900 | 23850 | 23900 | 23850 | 640 |
| 314 | 20230822 | 135800 | 3547347150 | 23850 | 23900 | 23900 | 23850 | 163 |
| 315 | 20230822 | 135700 | 3543456600 | 23850 | 23900 | 23900 | 23850 | 282 |
| 316 | 20230822 | 135600 | 3536728200 | 23900 | 23850 | 23900 | 23850 | 738 |
| 317 | 20230822 | 135500 | 3519105050 | 23900 | 23900 | 23900 | 23850 | 270 |
| 318 | 20230822 | 135400 | 3512661450 | 23900 | 23900 | 23900 | 23850 | 301 |
| 319 | 20230822 | 135300 | 3505478500 | 23900 | 23850 | 23900 | 23850 | 188 |
| 320 | 20230822 | 135200 | 3500993000 | 23850 | 23850 | 23900 | 23850 | 446 |
| 321 | 20230822 | 135100 | 3490349500 | 23900 | 23900 | 23900 | 23850 | 264 |
| 322 | 20230822 | 135000 | 3484049450 | 23900 | 23850 | 23900 | 23850 | 1178 |
| 323 | 20230822 | 134900 | 3455902800 | 23850 | 23900 | 23900 | 23850 | 130 |
| 324 | 20230822 | 134800 | 3452799200 | 23850 | 23850 | 23900 | 23850 | 678 |
| 325 | 20230822 | 134700 | 3436620550 | 23850 | 23850 | 23900 | 23850 | 307 |
| 326 | 20230822 | 134600 | 3429294650 | 23900 | 23850 | 23900 | 23850 | 122 |
| 327 | 20230822 | 134500 | 3426384900 | 23850 | 23850 | 23900 | 23850 | 260 |
| 328 | 20230822 | 134400 | 3420183850 | 23850 | 23850 | 23900 | 23850 | 354 |
| 329 | 20230822 | 134300 | 3411739000 | 23850 | 23900 | 23900 | 23850 | 267 |
| 330 | 20230822 | 134200 | 3405369000 | 23850 | 23850 | 23900 | 23850 | 352 |
| 331 | 20230822 | 134100 | 3396967500 | 23900 | 23900 | 23900 | 23850 | 656 |
| 332 | 20230822 | 134000 | 3381300350 | 23900 | 23900 | 23900 | 23900 | 80 |
| 333 | 20230822 | 133900 | 3379388350 | 23900 | 23900 | 23950 | 23900 | 138 |
| 334 | 20230822 | 133800 | 3376086850 | 23900 | 23950 | 23950 | 23900 | 229 |
| 335 | 20230822 | 133700 | 3370613700 | 23900 | 23850 | 23900 | 23850 | 1120 |
| 336 | 20230822 | 133600 | 3343859250 | 23900 | 23900 | 23900 | 23850 | 327 |
| 337 | 20230822 | 133500 | 3336057850 | 23850 | 23850 | 23850 | 23850 | 236 |
| 338 | 20230822 | 133400 | 3330429250 | 23850 | 23850 | 23850 | 23850 | 182 |
| 339 | 20230822 | 133300 | 3326088550 | 23900 | 23900 | 23900 | 23850 | 401 |
| 340 | 20230822 | 133200 | 3316521200 | 23850 | 23850 | 23900 | 23850 | 113 |
| 341 | 20230822 | 133100 | 3313825050 | 23850 | 23850 | 23900 | 23850 | 718 |
| 342 | 20230822 | 133000 | 3296691750 | 23900 | 23900 | 23950 | 23900 | 973 |
| 343 | 20230822 | 132900 | 3273432050 | 23900 | 23900 | 23900 | 23900 | 494 |
| 344 | 20230822 | 132800 | 3261625450 | 23900 | 23900 | 23900 | 23900 | 119 |
| 345 | 20230822 | 132700 | 3258781350 | 23900 | 23900 | 23900 | 23900 | 3692 |
| 346 | 20230822 | 132600 | 3170542550 | 23900 | 23900 | 23950 | 23900 | 428 |
| 347 | 20230822 | 132500 | 3160310450 | 23900 | 23900 | 23900 | 23900 | 140 |
| 348 | 20230822 | 132400 | 3156964450 | 23900 | 23900 | 23900 | 23900 | 530 |
| 349 | 20230822 | 132300 | 3144297450 | 23900 | 23900 | 23950 | 23900 | 237 |
| 350 | 20230822 | 132200 | 3138629100 | 23900 | 23950 | 23950 | 23900 | 467 |
| 351 | 20230822 | 132100 | 3127465400 | 23900 | 23900 | 23950 | 23900 | 229 |
| 352 | 20230822 | 132000 | 3121989000 | 23900 | 23900 | 23950 | 23900 | 357 |
| 353 | 20230822 | 131900 | 3113455200 | 23900 | 23900 | 23950 | 23900 | 69 |
| 354 | 20230822 | 131800 | 3111806050 | 23950 | 23950 | 23950 | 23900 | 496 |
| 355 | 20230822 | 131700 | 3099944750 | 23900 | 23900 | 23900 | 23900 | 321 |
| 356 | 20230822 | 131600 | 3092272850 | 23900 | 23900 | 23900 | 23900 | 169 |
| 357 | 20230822 | 131500 | 3088233750 | 23900 | 23900 | 23950 | 23900 | 336 |
| 358 | 20230822 | 131400 | 3080200700 | 23900 | 23950 | 23950 | 23900 | 440 |
| 359 | 20230822 | 131300 | 3069683300 | 23950 | 23900 | 23950 | 23900 | 392 |
| 360 | 20230822 | 131200 | 3060310250 | 23900 | 23900 | 23950 | 23900 | 266 |
| 361 | 20230822 | 131100 | 3053952750 | 23900 | 23900 | 23950 | 23900 | 556 |
| 362 | 20230822 | 131000 | 3040661750 | 23900 | 23900 | 23950 | 23900 | 157 |
| 363 | 20230822 | 130900 | 3036907400 | 23900 | 23900 | 23950 | 23900 | 970 |
| 364 | 20230822 | 130800 | 3013704400 | 23950 | 23900 | 23950 | 23900 | 373 |
| 365 | 20230822 | 130700 | 3004787050 | 23900 | 23900 | 23900 | 23900 | 227 |
| 366 | 20230822 | 130600 | 2999361750 | 23900 | 23950 | 23950 | 23900 | 341 |
| 367 | 20230822 | 130500 | 2991209100 | 23950 | 23900 | 23950 | 23900 | 265 |
| 368 | 20230822 | 130400 | 2984869250 | 23900 | 23950 | 23950 | 23900 | 219 |
| 369 | 20230822 | 130300 | 2979632200 | 23900 | 23900 | 23950 | 23900 | 716 |
| 370 | 20230822 | 130200 | 2962505500 | 23900 | 23950 | 23950 | 23900 | 2914 |
| 371 | 20230822 | 130100 | 2892852400 | 23900 | 23950 | 23950 | 23900 | 165 |
| 372 | 20230822 | 130000 | 2888907500 | 23950 | 23900 | 23950 | 23900 | 500 |
| 373 | 20230822 | 125900 | 2876946650 | 23900 | 23950 | 23950 | 23900 | 720 |
| 374 | 20230822 | 125800 | 2859719500 | 23900 | 23900 | 23900 | 23900 | 426 |
| 375 | 20230822 | 125700 | 2849538100 | 23950 | 23900 | 23950 | 23900 | 242 |
| 376 | 20230822 | 125600 | 2843752900 | 23950 | 23900 | 23950 | 23900 | 542 |
| 377 | 20230822 | 125500 | 2830791200 | 23950 | 23900 | 23950 | 23900 | 446 |
| 378 | 20230822 | 125400 | 2820117300 | 23950 | 23950 | 23950 | 23900 | 360 |
| 379 | 20230822 | 125300 | 2811505450 | 23950 | 23950 | 23950 | 23900 | 204 |
| 380 | 20230822 | 125200 | 2806625850 | 23950 | 23950 | 23950 | 23900 | 485 |
| 381 | 20230822 | 125100 | 2795028200 | 23950 | 23900 | 23950 | 23900 | 332 |
| 382 | 20230822 | 125000 | 2787086900 | 23900 | 23950 | 23950 | 23900 | 260 |
| 383 | 20230822 | 124900 | 2780871350 | 23950 | 23950 | 23950 | 23900 | 436 |
| 384 | 20230822 | 124800 | 2770437250 | 23900 | 23950 | 23950 | 23900 | 403 |
| 385 | 20230822 | 124700 | 2760801300 | 23900 | 23900 | 23950 | 23900 | 217 |
| 386 | 20230822 | 124600 | 2755613500 | 23950 | 23950 | 23950 | 23900 | 231 |
| 387 | 20230822 | 124500 | 2750082600 | 23900 | 23950 | 23950 | 23900 | 404 |
| 388 | 20230822 | 124400 | 2740421700 | 23900 | 23950 | 23950 | 23900 | 544 |
| 389 | 20230822 | 124300 | 2727408150 | 23900 | 23900 | 23950 | 23900 | 224 |
| 390 | 20230822 | 124200 | 2722054500 | 23900 | 23900 | 23950 | 23900 | 239 |
| 391 | 20230822 | 124100 | 2716337050 | 23950 | 23950 | 23950 | 23900 | 400 |
| 392 | 20230822 | 124000 | 2706766500 | 23900 | 23900 | 23950 | 23900 | 523 |
| 393 | 20230822 | 123900 | 2694266750 | 23900 | 23950 | 23950 | 23900 | 165 |
| 394 | 20230822 | 123800 | 2690321250 | 23900 | 23900 | 23950 | 23900 | 284 |
| 395 | 20230822 | 123700 | 2683532100 | 23900 | 23900 | 23950 | 23900 | 351 |
| 396 | 20230822 | 123600 | 2675141800 | 23900 | 23900 | 23900 | 23900 | 198 |
| 397 | 20230822 | 123500 | 2670409600 | 23900 | 23950 | 23950 | 23900 | 310 |
| 398 | 20230822 | 123400 | 2662998950 | 23950 | 23900 | 23950 | 23900 | 169 |
| 399 | 20230822 | 123300 | 2658959050 | 23900 | 23950 | 23950 | 23900 | 494 |
| 400 | 20230822 | 123200 | 2647149400 | 23900 | 23950 | 24000 | 23900 | 302 |
| 401 | 20230822 | 123100 | 2639917000 | 23900 | 23950 | 23950 | 23900 | 557 |
| 402 | 20230822 | 123000 | 2626579250 | 23950 | 23950 | 23950 | 23950 | 20 |
| 403 | 20230822 | 122900 | 2626100250 | 23950 | 23950 | 24000 | 23950 | 559 |
| 404 | 20230822 | 122800 | 2612707800 | 24000 | 23950 | 24000 | 23950 | 119 |
| 405 | 20230822 | 122700 | 2609857500 | 23950 | 23950 | 23950 | 23950 | 918 |
| 406 | 20230822 | 122600 | 2587871400 | 23950 | 23950 | 23950 | 23950 | 152 |
| 407 | 20230822 | 122500 | 2584231000 | 23950 | 24000 | 24000 | 23950 | 428 |
| 408 | 20230822 | 122400 | 2573977000 | 23950 | 24000 | 24000 | 23950 | 520 |
| 409 | 20230822 | 122300 | 2561502750 | 23950 | 24000 | 24000 | 23950 | 322 |
| 410 | 20230822 | 122200 | 2553786400 | 24000 | 23950 | 24000 | 23950 | 404 |
| 411 | 20230822 | 122100 | 2544108800 | 24000 | 23950 | 24000 | 23950 | 108 |
| 412 | 20230822 | 122000 | 2541522100 | 24000 | 24000 | 24000 | 23950 | 447 |
| 413 | 20230822 | 121900 | 2530809050 | 23950 | 24000 | 24000 | 23950 | 224 |
| 414 | 20230822 | 121800 | 2525434750 | 24000 | 23950 | 24000 | 23950 | 287 |
| 415 | 20230822 | 121700 | 2518560050 | 23950 | 24000 | 24000 | 23950 | 351 |
| 416 | 20230822 | 121600 | 2510150450 | 24000 | 24000 | 24000 | 23950 | 87 |
| 417 | 20230822 | 121500 | 2508064550 | 23950 | 24000 | 24000 | 23950 | 290 |
| 418 | 20230822 | 121400 | 2501117150 | 23950 | 23950 | 24000 | 23950 | 449 |
| 419 | 20230822 | 121300 | 2490362050 | 23950 | 24000 | 24000 | 23950 | 162 |
| 420 | 20230822 | 121200 | 2486481950 | 24000 | 24000 | 24000 | 23950 | 186 |
| 421 | 20230822 | 121100 | 2482020750 | 24000 | 23950 | 24000 | 23950 | 368 |
| 422 | 20230822 | 121000 | 2473199200 | 24000 | 24000 | 24000 | 23950 | 372 |
| 423 | 20230822 | 120900 | 2464288950 | 24000 | 23950 | 24000 | 23950 | 122 |
| 424 | 20230822 | 120800 | 2461362600 | 23950 | 24000 | 24000 | 23950 | 374 |
| 425 | 20230822 | 120700 | 2452397800 | 23950 | 24000 | 24000 | 23950 | 246 |
| 426 | 20230822 | 120600 | 2446495450 | 24000 | 24000 | 24000 | 23950 | 494 |
| 427 | 20230822 | 120500 | 2434644750 | 23950 | 24000 | 24050 | 23950 | 392 |
| 428 | 20230822 | 120400 | 2425238350 | 24000 | 24000 | 24050 | 23950 | 1528 |
| 429 | 20230822 | 120300 | 2388567050 | 23950 | 23950 | 24000 | 23950 | 578 |
| 430 | 20230822 | 120200 | 2374716350 | 23950 | 23950 | 24000 | 23950 | 373 |
| 431 | 20230822 | 120100 | 2365773300 | 24000 | 23950 | 24000 | 23950 | 367 |
| 432 | 20230822 | 120000 | 2356975150 | 24000 | 23950 | 24000 | 23950 | 196 |
| 433 | 20230822 | 115900 | 2352278700 | 23950 | 23950 | 24000 | 23950 | 599 |
| 434 | 20230822 | 115800 | 2337925850 | 24000 | 23950 | 24000 | 23950 | 154 |
| 435 | 20230822 | 115700 | 2334231600 | 23950 | 23950 | 24000 | 23950 | 198 |
| 436 | 20230822 | 115600 | 2329486600 | 24000 | 23900 | 24000 | 23850 | 1715 |
| 437 | 20230822 | 115500 | 2288472050 | 23900 | 23850 | 23900 | 23850 | 479 |
| 438 | 20230822 | 115400 | 2277036000 | 23850 | 23900 | 23900 | 23850 | 494 |
| 439 | 20230822 | 115300 | 2265248100 | 23850 | 23850 | 23900 | 23850 | 587 |
| 440 | 20230822 | 115200 | 2251225150 | 23900 | 23850 | 23900 | 23850 | 470 |
| 441 | 20230822 | 115100 | 2240011850 | 23850 | 23850 | 23900 | 23850 | 351 |
| 442 | 20230822 | 115000 | 2231631100 | 23900 | 23900 | 23900 | 23850 | 249 |
| 443 | 20230822 | 114900 | 2225688550 | 23850 | 23900 | 23900 | 23850 | 218 |
| 444 | 20230822 | 114800 | 2220485150 | 23900 | 23850 | 23900 | 23850 | 472 |
| 445 | 20230822 | 114700 | 2209222900 | 23900 | 23900 | 23900 | 23850 | 292 |
| 446 | 20230822 | 114600 | 2202255600 | 23900 | 23850 | 23900 | 23850 | 185 |
| 447 | 20230822 | 114500 | 2197840600 | 23850 | 23900 | 23900 | 23850 | 364 |
| 448 | 20230822 | 114400 | 2189151800 | 23850 | 23850 | 23900 | 23850 | 332 |
| 449 | 20230822 | 114300 | 2181229600 | 23850 | 23850 | 23900 | 23850 | 200 |
| 450 | 20230822 | 114200 | 2176456550 | 23850 | 23900 | 23900 | 23850 | 248 |
| 451 | 20230822 | 114100 | 2170541350 | 23850 | 23850 | 23900 | 23850 | 208 |
| 452 | 20230822 | 114000 | 2165578950 | 23850 | 23900 | 23900 | 23850 | 504 |
| 453 | 20230822 | 113900 | 2153555500 | 23850 | 23850 | 23900 | 23850 | 243 |
| 454 | 20230822 | 113800 | 2147755250 | 23850 | 23850 | 23900 | 23850 | 315 |
| 455 | 20230822 | 113700 | 2140235250 | 23900 | 23850 | 23900 | 23850 | 383 |
| 456 | 20230822 | 113600 | 2131094300 | 23850 | 23900 | 23900 | 23850 | 270 |
| 457 | 20230822 | 113500 | 2124648750 | 23850 | 23900 | 23900 | 23850 | 184 |
| 458 | 20230822 | 113400 | 2120257550 | 23850 | 23850 | 23900 | 23850 | 431 |
| 459 | 20230822 | 113300 | 2109966000 | 23900 | 23900 | 23900 | 23900 | 864 |
| 460 | 20230822 | 113200 | 2089316400 | 23900 | 23950 | 23950 | 23900 | 189 |
| 461 | 20230822 | 113100 | 2084797750 | 23950 | 23900 | 23950 | 23900 | 410 |
| 462 | 20230822 | 113000 | 2074997250 | 23900 | 23900 | 23900 | 23900 | 62 |
| 463 | 20230822 | 112900 | 2073515450 | 23900 | 23900 | 23950 | 23900 | 522 |
| 464 | 20230822 | 112800 | 2061036850 | 23900 | 23900 | 23900 | 23900 | 222 |
| 465 | 20230822 | 112700 | 2055731050 | 23950 | 23900 | 23950 | 23900 | 77 |
| 466 | 20230822 | 112600 | 2053888900 | 23900 | 23900 | 23950 | 23900 | 263 |
| 467 | 20230822 | 112500 | 2047601650 | 23900 | 23900 | 23900 | 23900 | 392 |
| 468 | 20230822 | 112400 | 2038232850 | 23900 | 23900 | 23900 | 23900 | 250 |
| 469 | 20230822 | 112300 | 2032257850 | 23950 | 23850 | 23950 | 23850 | 3086 |
| 470 | 20230822 | 112200 | 1958503200 | 23900 | 23900 | 23950 | 23850 | 2390 |
| 471 | 20230822 | 112100 | 1901385700 | 23900 | 23900 | 23950 | 23900 | 375 |
| 472 | 20230822 | 112000 | 1892414050 | 23900 | 23950 | 23950 | 23900 | 319 |
| 473 | 20230822 | 111900 | 1884782500 | 23900 | 23900 | 23950 | 23900 | 370 |
| 474 | 20230822 | 111800 | 1875934750 | 23900 | 23900 | 23900 | 23900 | 322 |
| 475 | 20230822 | 111700 | 1868238950 | 23950 | 23950 | 23950 | 23900 | 323 |
| 476 | 20230822 | 111600 | 1860515750 | 23900 | 23950 | 23950 | 23900 | 102 |
| 477 | 20230822 | 111500 | 1858077900 | 23900 | 23900 | 23950 | 23900 | 539 |
| 478 | 20230822 | 111400 | 1845194350 | 23950 | 23900 | 23950 | 23900 | 516 |
| 479 | 20230822 | 111300 | 1832855150 | 23900 | 23900 | 23950 | 23900 | 73 |
| 480 | 20230822 | 111200 | 1831110200 | 23900 | 23950 | 23950 | 23900 | 425 |
| 481 | 20230822 | 111100 | 1820945100 | 23900 | 23900 | 23950 | 23900 | 202 |
| 482 | 20230822 | 111000 | 1816115850 | 23950 | 23950 | 23950 | 23900 | 665 |
| 483 | 20230822 | 110900 | 1800216150 | 23900 | 23950 | 23950 | 23900 | 202 |
| 484 | 20230822 | 110800 | 1795383350 | 23900 | 23900 | 23950 | 23900 | 364 |
| 485 | 20230822 | 110700 | 1786682200 | 23900 | 23900 | 23950 | 23900 | 495 |
| 486 | 20230822 | 110600 | 1774841550 | 23900 | 23900 | 23900 | 23900 | 66 |
| 487 | 20230822 | 110500 | 1773264150 | 23900 | 23950 | 23950 | 23900 | 470 |
| 488 | 20230822 | 110400 | 1762020800 | 23900 | 23900 | 23950 | 23900 | 216 |
| 489 | 20230822 | 110300 | 1756855700 | 23900 | 23900 | 23950 | 23900 | 486 |
| 490 | 20230822 | 110200 | 1745238750 | 23900 | 23950 | 23950 | 23900 | 458 |
| 491 | 20230822 | 110100 | 1734284550 | 23900 | 23900 | 23900 | 23900 | 274 |
| 492 | 20230822 | 110000 | 1727735950 | 23900 | 23950 | 23950 | 23900 | 111 |
| 493 | 20230822 | 105900 | 1725082450 | 23900 | 23900 | 23950 | 23900 | 462 |
| 494 | 20230822 | 105800 | 1714037700 | 23900 | 23900 | 23950 | 23900 | 320 |
| 495 | 20230822 | 105700 | 1706385150 | 23900 | 23900 | 23900 | 23900 | 101 |
| 496 | 20230822 | 105600 | 1703971250 | 23900 | 23900 | 23950 | 23900 | 312 |
| 497 | 20230822 | 105500 | 1696512700 | 23900 | 23900 | 23950 | 23900 | 548 |
| 498 | 20230822 | 105400 | 1683404100 | 23900 | 23950 | 23950 | 23900 | 251 |
| 499 | 20230822 | 105300 | 1677402750 | 23900 | 23950 | 23950 | 23900 | 898 |
| 500 | 20230822 | 105200 | 1655928800 | 23950 | 23900 | 23950 | 23900 | 255 |
| 501 | 20230822 | 105100 | 1649833350 | 23900 | 23950 | 23950 | 23900 | 218 |
| 502 | 20230822 | 105000 | 1644621550 | 23950 | 23900 | 23950 | 23900 | 538 |
| 503 | 20230822 | 104900 | 1631755350 | 23900 | 23900 | 23900 | 23900 | 251 |
| 504 | 20230822 | 104800 | 1625756450 | 23950 | 23950 | 23950 | 23900 | 725 |
| 505 | 20230822 | 104700 | 1608411350 | 23900 | 23950 | 23950 | 23900 | 342 |
| 506 | 20230822 | 104600 | 1600234500 | 23900 | 23900 | 23900 | 23900 | 238 |
| 507 | 20230822 | 104500 | 1594546300 | 23950 | 23900 | 23950 | 23900 | 293 |
| 508 | 20230822 | 104400 | 1587534300 | 23900 | 23950 | 23950 | 23900 | 419 |
| 509 | 20230822 | 104300 | 1577515100 | 23900 | 23900 | 23900 | 23900 | 98 |
| 510 | 20230822 | 104200 | 1575172900 | 23950 | 23950 | 23950 | 23900 | 565 |
| 511 | 20230822 | 104100 | 1561646450 | 23950 | 23950 | 23950 | 23900 | 319 |
| 512 | 20230822 | 104000 | 1554011100 | 23950 | 23900 | 23950 | 23900 | 714 |
| 513 | 20230822 | 103900 | 1536933300 | 23950 | 23950 | 23950 | 23900 | 456 |
| 514 | 20230822 | 103800 | 1526028150 | 23950 | 23900 | 23950 | 23900 | 309 |
| 515 | 20230822 | 103700 | 1518637200 | 23900 | 23900 | 23900 | 23900 | 370 |
| 516 | 20230822 | 103600 | 1509794200 | 23900 | 23900 | 23950 | 23900 | 344 |
| 517 | 20230822 | 103500 | 1501564150 | 23900 | 23950 | 23950 | 23900 | 543 |
| 518 | 20230822 | 103400 | 1488586400 | 23950 | 23900 | 23950 | 23900 | 298 |
| 519 | 20230822 | 103300 | 1481462600 | 23900 | 23950 | 24000 | 23900 | 788 |
| 520 | 20230822 | 103200 | 1462609050 | 23950 | 24000 | 24000 | 23950 | 360 |
| 521 | 20230822 | 103100 | 1453971900 | 24000 | 23900 | 24000 | 23900 | 4717 |
| 522 | 20230822 | 103000 | 1341179600 | 23900 | 23850 | 23900 | 23850 | 286 |
| 523 | 20230822 | 102900 | 1334353500 | 23900 | 23850 | 23900 | 23850 | 483 |
| 524 | 20230822 | 102800 | 1322822700 | 23850 | 23900 | 23900 | 23850 | 656 |
| 525 | 20230822 | 102700 | 1307159550 | 23900 | 23900 | 23900 | 23850 | 432 |
| 526 | 20230822 | 102600 | 1296838800 | 23850 | 23850 | 23900 | 23850 | 406 |
| 527 | 20230822 | 102500 | 1287149600 | 23900 | 23900 | 23900 | 23850 | 761 |
| 528 | 20230822 | 102400 | 1268980850 | 23900 | 23900 | 23900 | 23850 | 528 |
| 529 | 20230822 | 102300 | 1256376000 | 23900 | 23850 | 23900 | 23850 | 213 |
| 530 | 20230822 | 102200 | 1251295450 | 23900 | 23900 | 23900 | 23850 | 542 |
| 531 | 20230822 | 102100 | 1238347900 | 23900 | 23850 | 23900 | 23850 | 390 |
| 532 | 20230822 | 102000 | 1229044950 | 23850 | 23850 | 23900 | 23850 | 386 |
| 533 | 20230822 | 101900 | 1219828500 | 23900 | 23850 | 23900 | 23850 | 306 |
| 534 | 20230822 | 101800 | 1212527000 | 23900 | 23850 | 23900 | 23850 | 551 |
| 535 | 20230822 | 101700 | 1199376650 | 23850 | 23850 | 23900 | 23850 | 421 |
| 536 | 20230822 | 101600 | 1189329800 | 23900 | 23850 | 23900 | 23850 | 97 |
| 537 | 20230822 | 101500 | 1187016050 | 23850 | 23850 | 23850 | 23850 | 219 |
| 538 | 20230822 | 101400 | 1181792900 | 23850 | 23850 | 23900 | 23850 | 434 |
| 539 | 20230822 | 101300 | 1171438900 | 23850 | 23900 | 23900 | 23850 | 291 |
| 540 | 20230822 | 101200 | 1164498200 | 23900 | 23900 | 23900 | 23850 | 299 |
| 541 | 20230822 | 101100 | 1157363500 | 23900 | 23850 | 23900 | 23850 | 252 |
| 542 | 20230822 | 101000 | 1151351650 | 23900 | 23950 | 23950 | 23900 | 2066 |
| 543 | 20230822 | 100900 | 1101972700 | 23950 | 23950 | 23950 | 23900 | 602 |
| 544 | 20230822 | 100800 | 1087580900 | 23950 | 23950 | 23950 | 23900 | 250 |
| 545 | 20230822 | 100700 | 1081600950 | 23950 | 23950 | 23950 | 23900 | 208 |
| 546 | 20230822 | 100600 | 1076624650 | 23950 | 23900 | 23950 | 23900 | 1062 |
| 547 | 20230822 | 100500 | 1051233050 | 23950 | 23950 | 23950 | 23900 | 311 |
| 548 | 20230822 | 100400 | 1043790900 | 23900 | 23950 | 23950 | 23900 | 96 |
| 549 | 20230822 | 100300 | 1041496250 | 23950 | 23950 | 23950 | 23900 | 692 |
| 550 | 20230822 | 100200 | 1024946550 | 23950 | 23950 | 23950 | 23900 | 847 |
| 551 | 20230822 | 100100 | 1004665450 | 23950 | 23900 | 23950 | 23900 | 354 |
| 552 | 20230822 | 100000 | 996194800 | 23900 | 23900 | 23950 | 23900 | 326 |
| 553 | 20230822 | 095900 | 988403050 | 23900 | 23900 | 23950 | 23900 | 298 |
| 554 | 20230822 | 095800 | 981278850 | 23900 | 23900 | 23950 | 23900 | 335 |
| 555 | 20230822 | 095700 | 973270900 | 23950 | 23900 | 23950 | 23900 | 45 |
| 556 | 20230822 | 095600 | 972195300 | 23950 | 23950 | 23950 | 23900 | 699 |
| 557 | 20230822 | 095500 | 955458800 | 23950 | 23950 | 24000 | 23950 | 498 |
| 558 | 20230822 | 095400 | 943529000 | 23950 | 23950 | 23950 | 23950 | 187 |
| 559 | 20230822 | 095300 | 939050350 | 23950 | 23950 | 24000 | 23950 | 457 |
| 560 | 20230822 | 095200 | 928103150 | 24000 | 23950 | 24000 | 23950 | 80 |
| 561 | 20230822 | 095100 | 926185500 | 23950 | 23950 | 24000 | 23950 | 669 |
| 562 | 20230822 | 095000 | 910156250 | 24000 | 23950 | 24000 | 23950 | 406 |
| 563 | 20230822 | 094900 | 900412300 | 24000 | 23950 | 24000 | 23950 | 1621 |
| 564 | 20230822 | 094800 | 861580950 | 23900 | 23900 | 23950 | 23900 | 2260 |
| 565 | 20230822 | 094700 | 807565150 | 23900 | 23900 | 23900 | 23850 | 177 |
| 566 | 20230822 | 094600 | 803340150 | 23900 | 23850 | 23900 | 23850 | 377 |
| 567 | 20230822 | 094500 | 794340450 | 23900 | 23900 | 23900 | 23900 | 319 |
| 568 | 20230822 | 094400 | 786716350 | 23900 | 23900 | 23900 | 23850 | 436 |
| 569 | 20230822 | 094300 | 776309400 | 23900 | 23900 | 23900 | 23850 | 434 |
| 570 | 20230822 | 094200 | 765950950 | 23900 | 23900 | 23900 | 23850 | 419 |
| 571 | 20230822 | 094100 | 755942650 | 23850 | 23900 | 23900 | 23850 | 227 |
| 572 | 20230822 | 094000 | 750522400 | 23900 | 23900 | 23900 | 23850 | 920 |
| 573 | 20230822 | 093900 | 728565750 | 23900 | 23900 | 23900 | 23850 | 381 |
| 574 | 20230822 | 093800 | 719474600 | 23900 | 23900 | 23900 | 23850 | 132 |
| 575 | 20230822 | 093700 | 716324750 | 23900 | 23850 | 23900 | 23850 | 567 |
| 576 | 20230822 | 093600 | 702785050 | 23850 | 23850 | 23900 | 23850 | 514 |
| 577 | 20230822 | 093500 | 690526050 | 23900 | 23850 | 23900 | 23850 | 289 |
| 578 | 20230822 | 093400 | 683626800 | 23850 | 23850 | 23900 | 23850 | 185 |
| 579 | 20230822 | 093300 | 679210750 | 23850 | 23850 | 23900 | 23850 | 599 |
| 580 | 20230822 | 093200 | 664916500 | 23900 | 23850 | 23900 | 23850 | 167 |
| 581 | 20230822 | 093100 | 660930900 | 23900 | 23900 | 23900 | 23850 | 276 |
| 582 | 20230822 | 093000 | 654342850 | 23900 | 23900 | 23900 | 23850 | 490 |
| 583 | 20230822 | 092900 | 642642600 | 23900 | 23900 | 23900 | 23850 | 500 |
| 584 | 20230822 | 092800 | 630704700 | 23850 | 23850 | 23900 | 23850 | 231 |
| 585 | 20230822 | 092700 | 625193150 | 23900 | 23850 | 23900 | 23850 | 917 |
| 586 | 20230822 | 092600 | 603277150 | 23900 | 23900 | 23900 | 23850 | 397 |
| 587 | 20230822 | 092500 | 593804450 | 23900 | 23850 | 23900 | 23850 | 4633 |
| 588 | 20230822 | 092400 | 483115750 | 23850 | 23850 | 23900 | 23850 | 402 |
| 589 | 20230822 | 092300 | 473527900 | 23850 | 23850 | 23900 | 23850 | 196 |
| 590 | 20230822 | 092200 | 468852700 | 23900 | 23950 | 23950 | 23850 | 8981 |
| 591 | 20230822 | 092100 | 254030200 | 23950 | 24000 | 24000 | 23950 | 495 |
| 592 | 20230822 | 092000 | 242172200 | 23950 | 24000 | 24000 | 23950 | 469 |
| 593 | 20230822 | 091900 | 230928250 | 24000 | 24000 | 24000 | 23950 | 315 |
| 594 | 20230822 | 091800 | 223379800 | 24000 | 23950 | 24000 | 23950 | 328 |
| 595 | 20230822 | 091700 | 215515400 | 24000 | 24000 | 24000 | 23950 | 326 |
| 596 | 20230822 | 091600 | 207695250 | 24000 | 24000 | 24000 | 23950 | 276 |
| 597 | 20230822 | 091500 | 201076500 | 23950 | 24000 | 24000 | 23950 | 95 |
| 598 | 20230822 | 091400 | 198800800 | 23950 | 24000 | 24000 | 23950 | 951 |
| 599 | 20230822 | 091300 | 176008800 | 23950 | 24000 | 24000 | 23950 | 350 |
| 600 | 20230822 | 091200 | 167623750 | 24000 | 23950 | 24000 | 23950 | 134 |
| 601 | 20230822 | 091100 | 164412350 | 23950 | 24000 | 24000 | 23950 | 49 |
| 602 | 20230822 | 091000 | 163236600 | 23950 | 24000 | 24000 | 23950 | 130 |
| 603 | 20230822 | 090900 | 160122700 | 24000 | 24000 | 24000 | 23950 | 219 |
| 604 | 20230822 | 090800 | 154871250 | 24000 | 23950 | 24000 | 23950 | 172 |
| 605 | 20230822 | 090700 | 150746250 | 24000 | 24000 | 24000 | 23950 | 149 |
| 606 | 20230822 | 090600 | 147174800 | 24000 | 24000 | 24050 | 23950 | 459 |
| 607 | 20230822 | 090500 | 136162800 | 24050 | 24050 | 24050 | 23950 | 513 |
| 608 | 20230822 | 090400 | 123849400 | 24050 | 24000 | 24050 | 24000 | 360 |
| 609 | 20230822 | 090300 | 115197450 | 24050 | 24000 | 24050 | 23950 | 1388 |
| 610 | 20230822 | 090200 | 81891850 | 24000 | 24000 | 24000 | 23950 | 669 |
| 611 | 20230822 | 090100 | 65845900 | 24000 | 23950 | 24000 | 23950 | 23 |
| 612 | 20230822 | 090000 | 65294050 | 23950 | 24000 | 24000 | 23900 | 2722 |