31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 3 | 20230822 | 184800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230822 | 184700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230822 | 184600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230822 | 184500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230822 | 184400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230822 | 184300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230822 | 184200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230822 | 184100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230822 | 184000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230822 | 183900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230822 | 183800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230822 | 183700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230822 | 183600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230822 | 183500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230822 | 183400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230822 | 183300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230822 | 183200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230822 | 183100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230822 | 183000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230822 | 182900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230822 | 182800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230822 | 182700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230822 | 182600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230822 | 182500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230822 | 182400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230822 | 182300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230822 | 182200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230822 | 182100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230822 | 182000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230822 | 181900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 33 | 20230822 | 181800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230822 | 181700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230822 | 181600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230822 | 181500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230822 | 181400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230822 | 181300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230822 | 181200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230822 | 181100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230822 | 181000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230822 | 180900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230822 | 180800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230822 | 180700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230822 | 180600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230822 | 180500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230822 | 180400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230822 | 180300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230822 | 180200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230822 | 180100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230822 | 180000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230822 | 175900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230822 | 175800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230822 | 175700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230822 | 175600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230822 | 175500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230822 | 175400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230822 | 175300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230822 | 175200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230822 | 175100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230822 | 175000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230822 | 174900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 63 | 20230822 | 174800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230822 | 174700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230822 | 174600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230822 | 174500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230822 | 174400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230822 | 174300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230822 | 174200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230822 | 174100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230822 | 174000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230822 | 173900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230822 | 173800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230822 | 173700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230822 | 173600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230822 | 173500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230822 | 173400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230822 | 173300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230822 | 173200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230822 | 173100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230822 | 173000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230822 | 172900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230822 | 172800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230822 | 172700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230822 | 172600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230822 | 172500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230822 | 172400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230822 | 172300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230822 | 172200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230822 | 172100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230822 | 172000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230822 | 171900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 93 | 20230822 | 171800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230822 | 171700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230822 | 171600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230822 | 171500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230822 | 171400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230822 | 171300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230822 | 171200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230822 | 171100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230822 | 171000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230822 | 170900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230822 | 170800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230822 | 170700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230822 | 170600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230822 | 170500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230822 | 170400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230822 | 170300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230822 | 170200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230822 | 170100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230822 | 170000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230822 | 165900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230822 | 165800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230822 | 165700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230822 | 165600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230822 | 165500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230822 | 165400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230822 | 165300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230822 | 165200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230822 | 165100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230822 | 165000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230822 | 164900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 123 | 20230822 | 164800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230822 | 164700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230822 | 164600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230822 | 164500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230822 | 164400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230822 | 164300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230822 | 164200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230822 | 164100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230822 | 164000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230822 | 163900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230822 | 163800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230822 | 163700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230822 | 163600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230822 | 163500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230822 | 163400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230822 | 163300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230822 | 163200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230822 | 163100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230822 | 163000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230822 | 162900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230822 | 162800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230822 | 162700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230822 | 162600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230822 | 162500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230822 | 162400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230822 | 162300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230822 | 162200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230822 | 162100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230822 | 162000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230822 | 161900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 153 | 20230822 | 161800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230822 | 161700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230822 | 161600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230822 | 161500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230822 | 161400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230822 | 161300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230822 | 161200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230822 | 161100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230822 | 161000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230822 | 160900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230822 | 160800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230822 | 160700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230822 | 160600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230822 | 160500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230822 | 160400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230822 | 160300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230822 | 160200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230822 | 160100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230822 | 160000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230822 | 155900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230822 | 155800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230822 | 155700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230822 | 155600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230822 | 155500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230822 | 155400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230822 | 155300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230822 | 155200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230822 | 155100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230822 | 155000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230822 | 154900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 183 | 20230822 | 154800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230822 | 154700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230822 | 154600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230822 | 154500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230822 | 154400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230822 | 154300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230822 | 154200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230822 | 154100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230822 | 154000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230822 | 153900 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230822 | 153800 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230822 | 153700 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230822 | 153600 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230822 | 153500 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230822 | 153400 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230822 | 153300 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230822 | 153200 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230822 | 153100 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230822 | 153000 | 3876516400 | 23000 | 23000 | 23000 | 23000 | 3654 |
| 202 | 20230822 | 152900 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230822 | 152800 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230822 | 152700 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230822 | 152600 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230822 | 152500 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230822 | 152400 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230822 | 152300 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230822 | 152200 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230822 | 152100 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230822 | 152000 | 3792474400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230822 | 151900 | 3792474400 | 23000 | 22950 | 23000 | 22900 | 1107 |
| 213 | 20230822 | 151800 | 3767053800 | 22900 | 22950 | 22950 | 22900 | 1363 |
| 214 | 20230822 | 151700 | 3735798550 | 22950 | 22850 | 22950 | 22850 | 708 |
| 215 | 20230822 | 151600 | 3719581750 | 22900 | 22900 | 22900 | 22900 | 300 |
| 216 | 20230822 | 151500 | 3712711750 | 22850 | 22900 | 22900 | 22850 | 169 |
| 217 | 20230822 | 151400 | 3708843400 | 22900 | 22850 | 22900 | 22850 | 93 |
| 218 | 20230822 | 151300 | 3706715750 | 22900 | 22850 | 22900 | 22850 | 218 |
| 219 | 20230822 | 151200 | 3701728350 | 22850 | 22900 | 22900 | 22850 | 170 |
| 220 | 20230822 | 151100 | 3697841350 | 22900 | 22850 | 22900 | 22850 | 56 |
| 221 | 20230822 | 151000 | 3696561650 | 22850 | 22850 | 22900 | 22850 | 140 |
| 222 | 20230822 | 150900 | 3693361750 | 22900 | 22900 | 22900 | 22850 | 42 |
| 223 | 20230822 | 150800 | 3692401750 | 22900 | 22900 | 22950 | 22900 | 536 |
| 224 | 20230822 | 150700 | 3680123550 | 22900 | 22850 | 22950 | 22850 | 888 |
| 225 | 20230822 | 150600 | 3659782150 | 22850 | 22900 | 22900 | 22850 | 1391 |
| 226 | 20230822 | 150500 | 3627930950 | 22850 | 22900 | 22900 | 22850 | 93 |
| 227 | 20230822 | 150400 | 3625802600 | 22900 | 22850 | 22900 | 22850 | 124 |
| 228 | 20230822 | 150300 | 3622965500 | 22850 | 22850 | 22900 | 22850 | 130 |
| 229 | 20230822 | 150200 | 3619990900 | 22850 | 22850 | 22900 | 22850 | 156 |
| 230 | 20230822 | 150100 | 3616422850 | 22850 | 22850 | 22850 | 22850 | 14 |
| 231 | 20230822 | 150000 | 3616102950 | 22850 | 22900 | 22900 | 22850 | 117 |
| 232 | 20230822 | 145900 | 3613425400 | 22900 | 22850 | 22900 | 22850 | 152 |
| 233 | 20230822 | 145800 | 3609948400 | 22850 | 22850 | 22850 | 22850 | 109 |
| 234 | 20230822 | 145700 | 3607457750 | 22900 | 22900 | 22900 | 22800 | 328 |
| 235 | 20230822 | 145600 | 3599952600 | 22900 | 22850 | 22900 | 22850 | 887 |
| 236 | 20230822 | 145500 | 3579682850 | 22800 | 22800 | 22850 | 22800 | 222 |
| 237 | 20230822 | 145400 | 3574618050 | 22800 | 22800 | 22800 | 22800 | 99 |
| 238 | 20230822 | 145300 | 3572360850 | 22800 | 22800 | 22800 | 22800 | 106 |
| 239 | 20230822 | 145200 | 3569944050 | 22850 | 22800 | 22850 | 22800 | 164 |
| 240 | 20230822 | 145100 | 3566204800 | 22850 | 22800 | 22850 | 22800 | 101 |
| 241 | 20230822 | 145000 | 3563901950 | 22800 | 22850 | 22850 | 22800 | 70 |
| 242 | 20230822 | 144900 | 3562304150 | 22800 | 22800 | 22800 | 22800 | 48 |
| 243 | 20230822 | 144800 | 3561209750 | 22800 | 22800 | 22800 | 22800 | 272 |
| 244 | 20230822 | 144700 | 3555008150 | 22800 | 22800 | 22800 | 22800 | 39 |
| 245 | 20230822 | 144600 | 3554118950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 246 | 20230822 | 144500 | 3554118950 | 22800 | 22800 | 22850 | 22800 | 156 |
| 247 | 20230822 | 144400 | 3550562100 | 22800 | 22800 | 22800 | 22800 | 43 |
| 248 | 20230822 | 144300 | 3549581700 | 22850 | 22850 | 22850 | 22850 | 14 |
| 249 | 20230822 | 144200 | 3549261800 | 22850 | 22800 | 22850 | 22800 | 1221 |
| 250 | 20230822 | 144100 | 3521364650 | 22800 | 22800 | 22850 | 22800 | 213 |
| 251 | 20230822 | 144000 | 3516508200 | 22800 | 22800 | 22800 | 22800 | 1300 |
| 252 | 20230822 | 143900 | 3486868200 | 22800 | 22800 | 22800 | 22800 | 55 |
| 253 | 20230822 | 143800 | 3485614200 | 22800 | 22850 | 22850 | 22800 | 196 |
| 254 | 20230822 | 143700 | 3481140600 | 22850 | 22800 | 22850 | 22800 | 187 |
| 255 | 20230822 | 143600 | 3476872500 | 22800 | 22800 | 22800 | 22800 | 88 |
| 256 | 20230822 | 143500 | 3474866100 | 22800 | 22800 | 22800 | 22800 | 65 |
| 257 | 20230822 | 143400 | 3473384100 | 22800 | 22800 | 22800 | 22800 | 131 |
| 258 | 20230822 | 143300 | 3470397300 | 22800 | 22800 | 22800 | 22800 | 101 |
| 259 | 20230822 | 143200 | 3468094500 | 22800 | 22800 | 22800 | 22800 | 81 |
| 260 | 20230822 | 143100 | 3466247700 | 22800 | 22800 | 22800 | 22800 | 760 |
| 261 | 20230822 | 143000 | 3448919700 | 22850 | 22800 | 22850 | 22800 | 95 |
| 262 | 20230822 | 142900 | 3446751050 | 22850 | 22800 | 22850 | 22800 | 202 |
| 263 | 20230822 | 142800 | 3442138950 | 22850 | 22850 | 22850 | 22850 | 129 |
| 264 | 20230822 | 142700 | 3439191300 | 22900 | 22800 | 22900 | 22800 | 88 |
| 265 | 20230822 | 142600 | 3437181250 | 22800 | 22800 | 22800 | 22800 | 34 |
| 266 | 20230822 | 142500 | 3436406050 | 22800 | 22800 | 22800 | 22800 | 461 |
| 267 | 20230822 | 142400 | 3425895250 | 22800 | 22800 | 22850 | 22800 | 274 |
| 268 | 20230822 | 142300 | 3419640050 | 22800 | 22850 | 22850 | 22800 | 42 |
| 269 | 20230822 | 142200 | 3418682400 | 22850 | 22800 | 22850 | 22800 | 101 |
| 270 | 20230822 | 142100 | 3416376550 | 22850 | 22800 | 22850 | 22800 | 154 |
| 271 | 20230822 | 142000 | 3412862650 | 22850 | 22850 | 22850 | 22850 | 105 |
| 272 | 20230822 | 141900 | 3410463400 | 22850 | 22850 | 22850 | 22850 | 77 |
| 273 | 20230822 | 141800 | 3408703950 | 22850 | 22850 | 22850 | 22850 | 61 |
| 274 | 20230822 | 141700 | 3407310100 | 22850 | 22850 | 22850 | 22850 | 451 |
| 275 | 20230822 | 141600 | 3397004750 | 22850 | 22900 | 22900 | 22850 | 56 |
| 276 | 20230822 | 141500 | 3395725100 | 22850 | 22850 | 22850 | 22850 | 37 |
| 277 | 20230822 | 141400 | 3394879650 | 22850 | 22850 | 22850 | 22850 | 296 |
| 278 | 20230822 | 141300 | 3388116050 | 22850 | 22850 | 22850 | 22850 | 393 |
| 279 | 20230822 | 141200 | 3379136000 | 22850 | 22850 | 22850 | 22850 | 183 |
| 280 | 20230822 | 141100 | 3374954450 | 22850 | 22850 | 22850 | 22850 | 9 |
| 281 | 20230822 | 141000 | 3374748800 | 22850 | 22850 | 22850 | 22850 | 136 |
| 282 | 20230822 | 140900 | 3371641200 | 22900 | 22850 | 22900 | 22850 | 80 |
| 283 | 20230822 | 140800 | 3369812700 | 22850 | 22850 | 22850 | 22850 | 67 |
| 284 | 20230822 | 140700 | 3368281750 | 22900 | 22900 | 22900 | 22850 | 154 |
| 285 | 20230822 | 140600 | 3364762300 | 22850 | 22850 | 22850 | 22850 | 81 |
| 286 | 20230822 | 140500 | 3362911450 | 22900 | 22850 | 22900 | 22850 | 122 |
| 287 | 20230822 | 140400 | 3360123700 | 22850 | 22850 | 22850 | 22850 | 100 |
| 288 | 20230822 | 140300 | 3357838700 | 22850 | 22850 | 22850 | 22850 | 72 |
| 289 | 20230822 | 140200 | 3356193500 | 22850 | 22850 | 22850 | 22850 | 51 |
| 290 | 20230822 | 140100 | 3355028150 | 22850 | 22900 | 22900 | 22850 | 29 |
| 291 | 20230822 | 140000 | 3354365200 | 22950 | 22900 | 22950 | 22900 | 264 |
| 292 | 20230822 | 135900 | 3348317600 | 22900 | 22900 | 22900 | 22900 | 574 |
| 293 | 20230822 | 135800 | 3335173000 | 22900 | 22900 | 22900 | 22900 | 68 |
| 294 | 20230822 | 135700 | 3333615800 | 22900 | 22950 | 22950 | 22900 | 139 |
| 295 | 20230822 | 135600 | 3330432600 | 22950 | 22950 | 22950 | 22950 | 149 |
| 296 | 20230822 | 135500 | 3327013050 | 22900 | 22900 | 22950 | 22900 | 54 |
| 297 | 20230822 | 135400 | 3325776400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 298 | 20230822 | 135300 | 3325776400 | 22900 | 22950 | 22950 | 22900 | 191 |
| 299 | 20230822 | 135200 | 3321399400 | 22900 | 22900 | 22950 | 22900 | 122 |
| 300 | 20230822 | 135100 | 3318602800 | 22950 | 22950 | 22950 | 22950 | 239 |
| 301 | 20230822 | 135000 | 3313117750 | 22950 | 22900 | 22950 | 22900 | 171 |
| 302 | 20230822 | 134900 | 3309200000 | 22900 | 22900 | 22900 | 22900 | 9 |
| 303 | 20230822 | 134800 | 3308993900 | 22900 | 22950 | 22950 | 22900 | 603 |
| 304 | 20230822 | 134700 | 3295182200 | 22900 | 22900 | 22900 | 22900 | 38 |
| 305 | 20230822 | 134600 | 3294312000 | 22950 | 22900 | 22950 | 22900 | 1015 |
| 306 | 20230822 | 134500 | 3271023250 | 22900 | 22900 | 22900 | 22900 | 47 |
| 307 | 20230822 | 134400 | 3269946950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 308 | 20230822 | 134300 | 3269946950 | 22900 | 22900 | 22950 | 22900 | 936 |
| 309 | 20230822 | 134200 | 3248511550 | 22900 | 22850 | 22900 | 22850 | 46 |
| 310 | 20230822 | 134100 | 3247460200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 311 | 20230822 | 134000 | 3247460200 | 22850 | 22850 | 22850 | 22850 | 141 |
| 312 | 20230822 | 133900 | 3244238350 | 22850 | 22850 | 22850 | 22850 | 1 |
| 313 | 20230822 | 133800 | 3244215500 | 22850 | 22850 | 22850 | 22850 | 54 |
| 314 | 20230822 | 133700 | 3242981600 | 22850 | 22850 | 22850 | 22850 | 38 |
| 315 | 20230822 | 133600 | 3242113300 | 22850 | 22850 | 22850 | 22850 | 240 |
| 316 | 20230822 | 133500 | 3236629300 | 22850 | 22850 | 22850 | 22850 | 23 |
| 317 | 20230822 | 133400 | 3236103750 | 22850 | 22950 | 22950 | 22850 | 10 |
| 318 | 20230822 | 133300 | 3235875150 | 22850 | 22850 | 22900 | 22850 | 2061 |
| 319 | 20230822 | 133200 | 3188681350 | 22850 | 22850 | 22850 | 22850 | 432 |
| 320 | 20230822 | 133100 | 3178810150 | 22850 | 22850 | 22850 | 22850 | 297 |
| 321 | 20230822 | 133000 | 3172023700 | 22850 | 22850 | 22850 | 22850 | 1 |
| 322 | 20230822 | 132900 | 3172000850 | 22850 | 22850 | 22850 | 22850 | 100 |
| 323 | 20230822 | 132800 | 3169715850 | 22850 | 22850 | 22850 | 22850 | 24 |
| 324 | 20230822 | 132700 | 3169167450 | 22850 | 22850 | 22850 | 22850 | 409 |
| 325 | 20230822 | 132600 | 3159821800 | 22850 | 22850 | 22850 | 22850 | 130 |
| 326 | 20230822 | 132500 | 3156851300 | 22850 | 22850 | 22850 | 22850 | 27 |
| 327 | 20230822 | 132400 | 3156234350 | 22850 | 22850 | 22850 | 22850 | 10 |
| 328 | 20230822 | 132300 | 3156005850 | 22850 | 22850 | 22850 | 22850 | 788 |
| 329 | 20230822 | 132200 | 3138000050 | 22850 | 22850 | 22900 | 22850 | 234 |
| 330 | 20230822 | 132100 | 3132652800 | 22850 | 22850 | 22850 | 22850 | 36 |
| 331 | 20230822 | 132000 | 3131830200 | 22850 | 22850 | 22900 | 22850 | 401 |
| 332 | 20230822 | 131900 | 3122662350 | 22850 | 22900 | 22900 | 22850 | 111 |
| 333 | 20230822 | 131800 | 3120125500 | 22900 | 22850 | 22900 | 22850 | 41 |
| 334 | 20230822 | 131700 | 3119188600 | 22850 | 22850 | 22900 | 22850 | 1050 |
| 335 | 20230822 | 131600 | 3095156100 | 22850 | 22850 | 22850 | 22850 | 131 |
| 336 | 20230822 | 131500 | 3092162750 | 22850 | 22950 | 23000 | 22850 | 2084 |
| 337 | 20230822 | 131400 | 3044472850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 338 | 20230822 | 131300 | 3044472850 | 23000 | 22950 | 23000 | 22900 | 1449 |
| 339 | 20230822 | 131200 | 3011215050 | 22950 | 22900 | 22950 | 22900 | 337 |
| 340 | 20230822 | 131100 | 3003486350 | 22900 | 22950 | 22950 | 22900 | 27 |
| 341 | 20230822 | 131000 | 3002868000 | 22950 | 22950 | 22950 | 22950 | 10 |
| 342 | 20230822 | 130900 | 3002638500 | 22950 | 22950 | 22950 | 22900 | 1193 |
| 343 | 20230822 | 130800 | 2975264600 | 22900 | 22900 | 22900 | 22900 | 26 |
| 344 | 20230822 | 130700 | 2974669200 | 22900 | 22900 | 22900 | 22900 | 100 |
| 345 | 20230822 | 130600 | 2972379200 | 22950 | 22900 | 22950 | 22900 | 43 |
| 346 | 20230822 | 130500 | 2971392850 | 22900 | 22900 | 22900 | 22900 | 432 |
| 347 | 20230822 | 130400 | 2961500050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 348 | 20230822 | 130300 | 2961477100 | 22950 | 22950 | 22950 | 22950 | 1403 |
| 349 | 20230822 | 130200 | 2929278250 | 22950 | 22950 | 23000 | 22950 | 415 |
| 350 | 20230822 | 130100 | 2919753950 | 22950 | 23000 | 23000 | 22950 | 289 |
| 351 | 20230822 | 130000 | 2913109550 | 22950 | 22900 | 22950 | 22900 | 1090 |
| 352 | 20230822 | 125900 | 2888094150 | 22950 | 22850 | 22950 | 22850 | 20 |
| 353 | 20230822 | 125800 | 2887636150 | 22850 | 22850 | 22850 | 22850 | 128 |
| 354 | 20230822 | 125700 | 2884711350 | 22900 | 22850 | 22900 | 22850 | 566 |
| 355 | 20230822 | 125600 | 2871770450 | 22850 | 22900 | 22900 | 22850 | 395 |
| 356 | 20230822 | 125500 | 2862732200 | 22900 | 22900 | 22900 | 22900 | 100 |
| 357 | 20230822 | 125400 | 2860442200 | 22900 | 22900 | 22950 | 22900 | 30 |
| 358 | 20230822 | 125300 | 2859755150 | 22900 | 22900 | 22900 | 22900 | 10 |
| 359 | 20230822 | 125200 | 2859526150 | 22900 | 22900 | 22900 | 22900 | 101 |
| 360 | 20230822 | 125100 | 2857213250 | 22900 | 22900 | 22900 | 22900 | 127 |
| 361 | 20230822 | 125000 | 2854304950 | 22950 | 22900 | 22950 | 22900 | 211 |
| 362 | 20230822 | 124900 | 2849473000 | 22900 | 22950 | 22950 | 22900 | 13 |
| 363 | 20230822 | 124800 | 2849174750 | 22900 | 22900 | 22900 | 22900 | 127 |
| 364 | 20230822 | 124700 | 2846266450 | 22900 | 22900 | 22900 | 22900 | 9 |
| 365 | 20230822 | 124600 | 2846060350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 366 | 20230822 | 124500 | 2846060350 | 22900 | 22900 | 22900 | 22850 | 281 |
| 367 | 20230822 | 124400 | 2839630450 | 22850 | 22850 | 22850 | 22850 | 37 |
| 368 | 20230822 | 124300 | 2838785000 | 22900 | 22900 | 22900 | 22900 | 45 |
| 369 | 20230822 | 124200 | 2837754500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 370 | 20230822 | 124100 | 2837754500 | 22850 | 22900 | 22900 | 22850 | 996 |
| 371 | 20230822 | 124000 | 2814955550 | 22900 | 22900 | 22900 | 22900 | 2 |
| 372 | 20230822 | 123900 | 2814909750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 373 | 20230822 | 123800 | 2814909750 | 22900 | 22900 | 22900 | 22900 | 139 |
| 374 | 20230822 | 123700 | 2811726650 | 22950 | 22950 | 22950 | 22950 | 50 |
| 375 | 20230822 | 123600 | 2810579150 | 22900 | 22900 | 22900 | 22900 | 2 |
| 376 | 20230822 | 123500 | 2810533350 | 22950 | 22950 | 22950 | 22950 | 67 |
| 377 | 20230822 | 123400 | 2808995700 | 22950 | 22900 | 22950 | 22900 | 226 |
| 378 | 20230822 | 123300 | 2803817250 | 22900 | 22900 | 22900 | 22900 | 450 |
| 379 | 20230822 | 123200 | 2793512250 | 22900 | 22950 | 22950 | 22900 | 343 |
| 380 | 20230822 | 123100 | 2785640450 | 22950 | 22950 | 22950 | 22950 | 136 |
| 381 | 20230822 | 123000 | 2782519250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 382 | 20230822 | 122900 | 2782519250 | 22950 | 23000 | 23000 | 22950 | 27 |
| 383 | 20230822 | 122800 | 2781898300 | 22950 | 22950 | 23000 | 22950 | 187 |
| 384 | 20230822 | 122700 | 2777606600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 385 | 20230822 | 122600 | 2777606600 | 22950 | 22950 | 22950 | 22950 | 20 |
| 386 | 20230822 | 122500 | 2777147600 | 22950 | 23000 | 23000 | 22950 | 26 |
| 387 | 20230822 | 122400 | 2776550050 | 22950 | 22950 | 22950 | 22950 | 131 |
| 388 | 20230822 | 122300 | 2773543600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 389 | 20230822 | 122200 | 2773543600 | 23000 | 22950 | 23000 | 22950 | 110 |
| 390 | 20230822 | 122100 | 2771014100 | 23000 | 22950 | 23000 | 22950 | 170 |
| 391 | 20230822 | 122000 | 2767111450 | 22950 | 22950 | 22950 | 22950 | 52 |
| 392 | 20230822 | 121900 | 2765918050 | 22950 | 22950 | 22950 | 22950 | 47 |
| 393 | 20230822 | 121800 | 2764839400 | 23000 | 22900 | 23000 | 22900 | 63 |
| 394 | 20230822 | 121700 | 2763394950 | 22900 | 22950 | 22950 | 22900 | 201 |
| 395 | 20230822 | 121600 | 2758787000 | 22900 | 22900 | 22900 | 22900 | 11 |
| 396 | 20230822 | 121500 | 2758535100 | 22950 | 22950 | 22950 | 22950 | 195 |
| 397 | 20230822 | 121400 | 2754059850 | 22900 | 22950 | 22950 | 22900 | 630 |
| 398 | 20230822 | 121300 | 2739602550 | 22950 | 22950 | 22950 | 22950 | 10 |
| 399 | 20230822 | 121200 | 2739373050 | 22950 | 22900 | 22950 | 22900 | 96 |
| 400 | 20230822 | 121100 | 2737169950 | 22900 | 22950 | 22950 | 22900 | 85 |
| 401 | 20230822 | 121000 | 2735220550 | 22900 | 22900 | 22950 | 22900 | 170 |
| 402 | 20230822 | 120900 | 2731324500 | 22900 | 22950 | 22950 | 22900 | 74 |
| 403 | 20230822 | 120800 | 2729627000 | 22900 | 22950 | 22950 | 22900 | 3 |
| 404 | 20230822 | 120700 | 2729558250 | 22900 | 22900 | 22900 | 22900 | 140 |
| 405 | 20230822 | 120600 | 2726352250 | 22900 | 22900 | 22950 | 22900 | 124 |
| 406 | 20230822 | 120500 | 2723507000 | 22950 | 22950 | 22950 | 22950 | 61 |
| 407 | 20230822 | 120400 | 2722107050 | 22900 | 22900 | 22950 | 22900 | 134 |
| 408 | 20230822 | 120300 | 2719038150 | 22900 | 22950 | 22950 | 22900 | 10 |
| 409 | 20230822 | 120200 | 2718809100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 410 | 20230822 | 120100 | 2718809100 | 22900 | 22950 | 22950 | 22900 | 25 |
| 411 | 20230822 | 120000 | 2718236550 | 22900 | 22950 | 22950 | 22850 | 114 |
| 412 | 20230822 | 115900 | 2715631350 | 22900 | 22900 | 22900 | 22800 | 4467 |
| 413 | 20230822 | 115800 | 2613532750 | 22900 | 22900 | 22900 | 22900 | 22 |
| 414 | 20230822 | 115700 | 2613028950 | 22900 | 22900 | 22900 | 22850 | 567 |
| 415 | 20230822 | 115600 | 2600046000 | 22950 | 22950 | 22950 | 22900 | 82 |
| 416 | 20230822 | 115500 | 2598164800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 417 | 20230822 | 115400 | 2598164800 | 22900 | 22950 | 22950 | 22900 | 35 |
| 418 | 20230822 | 115300 | 2597363250 | 22900 | 22950 | 22950 | 22900 | 159 |
| 419 | 20230822 | 115200 | 2593719200 | 22950 | 22950 | 22950 | 22950 | 85 |
| 420 | 20230822 | 115100 | 2591768450 | 22900 | 22900 | 22950 | 22900 | 340 |
| 421 | 20230822 | 115000 | 2583977450 | 22950 | 22950 | 22950 | 22900 | 400 |
| 422 | 20230822 | 114900 | 2574802450 | 22950 | 22900 | 22950 | 22900 | 102 |
| 423 | 20230822 | 114800 | 2572461650 | 22900 | 22900 | 22900 | 22900 | 10 |
| 424 | 20230822 | 114700 | 2572232650 | 22900 | 22900 | 22900 | 22900 | 26 |
| 425 | 20230822 | 114600 | 2571637250 | 22900 | 22900 | 22900 | 22900 | 155 |
| 426 | 20230822 | 114500 | 2568087750 | 22900 | 22900 | 22900 | 22900 | 12 |
| 427 | 20230822 | 114400 | 2567812950 | 22900 | 22900 | 22900 | 22900 | 30 |
| 428 | 20230822 | 114300 | 2567125950 | 22900 | 22900 | 22900 | 22900 | 100 |
| 429 | 20230822 | 114200 | 2564835950 | 22950 | 22950 | 22950 | 22950 | 83 |
| 430 | 20230822 | 114100 | 2562931100 | 22900 | 22900 | 22900 | 22900 | 59 |
| 431 | 20230822 | 114000 | 2561580000 | 22900 | 22900 | 22900 | 22900 | 153 |
| 432 | 20230822 | 113900 | 2558076300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 433 | 20230822 | 113800 | 2558076300 | 22900 | 22900 | 22900 | 22900 | 33 |
| 434 | 20230822 | 113700 | 2557320600 | 22900 | 22900 | 22900 | 22900 | 32 |
| 435 | 20230822 | 113600 | 2556587800 | 22900 | 22900 | 22900 | 22900 | 100 |
| 436 | 20230822 | 113500 | 2554297800 | 22900 | 22900 | 22900 | 22900 | 10 |
| 437 | 20230822 | 113400 | 2554068800 | 22900 | 22900 | 22900 | 22850 | 87 |
| 438 | 20230822 | 113300 | 2552077600 | 22900 | 22900 | 22900 | 22900 | 100 |
| 439 | 20230822 | 113200 | 2549787600 | 22900 | 22900 | 22900 | 22900 | 72 |
| 440 | 20230822 | 113100 | 2548138800 | 22900 | 22900 | 22900 | 22900 | 100 |
| 441 | 20230822 | 113000 | 2545848800 | 22900 | 22900 | 22950 | 22900 | 275 |
| 442 | 20230822 | 112900 | 2539548400 | 22900 | 22900 | 22900 | 22900 | 113 |
| 443 | 20230822 | 112800 | 2536960700 | 22900 | 22900 | 22900 | 22900 | 75 |
| 444 | 20230822 | 112700 | 2535243200 | 22900 | 22900 | 22900 | 22900 | 122 |
| 445 | 20230822 | 112600 | 2532449400 | 22900 | 22900 | 22950 | 22900 | 431 |
| 446 | 20230822 | 112500 | 2522566450 | 22900 | 22900 | 22900 | 22900 | 1 |
| 447 | 20230822 | 112400 | 2522543550 | 22900 | 22900 | 22900 | 22900 | 29 |
| 448 | 20230822 | 112300 | 2521879450 | 22900 | 22900 | 22900 | 22900 | 11 |
| 449 | 20230822 | 112200 | 2521627550 | 22900 | 22950 | 22950 | 22900 | 219 |
| 450 | 20230822 | 112100 | 2516611950 | 22900 | 22900 | 22900 | 22900 | 480 |
| 451 | 20230822 | 112000 | 2505619950 | 22900 | 22900 | 22900 | 22900 | 78 |
| 452 | 20230822 | 111900 | 2503833750 | 22900 | 22900 | 22900 | 22900 | 100 |
| 453 | 20230822 | 111800 | 2501543750 | 22900 | 22900 | 22900 | 22900 | 1751 |
| 454 | 20230822 | 111700 | 2461445850 | 22900 | 22850 | 22900 | 22850 | 138 |
| 455 | 20230822 | 111600 | 2458287550 | 22850 | 22900 | 22900 | 22850 | 103 |
| 456 | 20230822 | 111500 | 2455933950 | 22850 | 22850 | 22850 | 22850 | 20 |
| 457 | 20230822 | 111400 | 2455476950 | 22850 | 22850 | 22850 | 22850 | 91 |
| 458 | 20230822 | 111300 | 2453397600 | 22850 | 22850 | 22850 | 22850 | 11 |
| 459 | 20230822 | 111200 | 2453146250 | 22850 | 22850 | 22850 | 22850 | 100 |
| 460 | 20230822 | 111100 | 2450861250 | 22850 | 22850 | 22850 | 22850 | 351 |
| 461 | 20230822 | 111000 | 2442840900 | 22800 | 22800 | 22800 | 22800 | 94 |
| 462 | 20230822 | 110900 | 2440697700 | 22850 | 22800 | 22850 | 22800 | 436 |
| 463 | 20230822 | 110800 | 2430740200 | 22850 | 22850 | 22850 | 22800 | 173 |
| 464 | 20230822 | 110700 | 2426789150 | 22850 | 22800 | 22850 | 22800 | 36 |
| 465 | 20230822 | 110600 | 2425968300 | 22850 | 22850 | 22850 | 22850 | 248 |
| 466 | 20230822 | 110500 | 2420301500 | 22850 | 22900 | 22900 | 22850 | 102 |
| 467 | 20230822 | 110400 | 2417970750 | 22850 | 22800 | 22850 | 22800 | 363 |
| 468 | 20230822 | 110300 | 2409678000 | 22800 | 22800 | 22800 | 22800 | 587 |
| 469 | 20230822 | 110200 | 2396294400 | 22750 | 22750 | 22750 | 22750 | 100 |
| 470 | 20230822 | 110100 | 2394019400 | 22750 | 22750 | 22750 | 22750 | 11 |
| 471 | 20230822 | 110000 | 2393769150 | 22750 | 22800 | 22800 | 22750 | 428 |
| 472 | 20230822 | 105900 | 2384032100 | 22750 | 22750 | 22750 | 22750 | 38 |
| 473 | 20230822 | 105800 | 2383167600 | 22750 | 22750 | 22750 | 22750 | 250 |
| 474 | 20230822 | 105700 | 2377480100 | 22750 | 22800 | 22800 | 22750 | 191 |
| 475 | 20230822 | 105600 | 2373128550 | 22800 | 22750 | 22800 | 22750 | 1877 |
| 476 | 20230822 | 105500 | 2330402350 | 22750 | 22750 | 22750 | 22750 | 213 |
| 477 | 20230822 | 105400 | 2325556600 | 22750 | 22800 | 22800 | 22750 | 366 |
| 478 | 20230822 | 105300 | 2317230050 | 22750 | 22850 | 22850 | 22750 | 3348 |
| 479 | 20230822 | 105200 | 2240881250 | 22850 | 22800 | 22850 | 22800 | 1337 |
| 480 | 20230822 | 105100 | 2210335800 | 22850 | 22850 | 22850 | 22800 | 2029 |
| 481 | 20230822 | 105000 | 2163986600 | 22850 | 22900 | 22900 | 22850 | 1549 |
| 482 | 20230822 | 104900 | 2128567950 | 22900 | 22900 | 22900 | 22900 | 41 |
| 483 | 20230822 | 104800 | 2127629050 | 22900 | 22950 | 22950 | 22900 | 111 |
| 484 | 20230822 | 104700 | 2125087100 | 22900 | 22900 | 22900 | 22900 | 27 |
| 485 | 20230822 | 104600 | 2124468800 | 22900 | 22900 | 22900 | 22900 | 119 |
| 486 | 20230822 | 104500 | 2121743700 | 22900 | 22900 | 22950 | 22850 | 1263 |
| 487 | 20230822 | 104400 | 2092828800 | 22900 | 22950 | 22950 | 22900 | 1578 |
| 488 | 20230822 | 104300 | 2056629100 | 22950 | 23000 | 23000 | 22950 | 656 |
| 489 | 20230822 | 104200 | 2041542500 | 23000 | 23000 | 23050 | 23000 | 13 |
| 490 | 20230822 | 104100 | 2041243450 | 23000 | 23050 | 23050 | 23000 | 204 |
| 491 | 20230822 | 104000 | 2036546250 | 23000 | 23000 | 23000 | 23000 | 124 |
| 492 | 20230822 | 103900 | 2033694250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 493 | 20230822 | 103800 | 2033694250 | 23000 | 23000 | 23000 | 23000 | 141 |
| 494 | 20230822 | 103700 | 2030451250 | 23050 | 23050 | 23050 | 23050 | 445 |
| 495 | 20230822 | 103600 | 2020194000 | 23100 | 23100 | 23100 | 23100 | 26 |
| 496 | 20230822 | 103500 | 2019593400 | 23100 | 23100 | 23100 | 23100 | 68 |
| 497 | 20230822 | 103400 | 2018022600 | 23050 | 23050 | 23050 | 23050 | 102 |
| 498 | 20230822 | 103300 | 2015671500 | 23050 | 23100 | 23100 | 23050 | 74 |
| 499 | 20230822 | 103200 | 2013963200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 500 | 20230822 | 103100 | 2013963200 | 23050 | 23050 | 23050 | 23050 | 347 |
| 501 | 20230822 | 103000 | 2005964850 | 23050 | 23100 | 23100 | 23050 | 1751 |
| 502 | 20230822 | 102900 | 1965599650 | 23100 | 23050 | 23100 | 23050 | 1146 |
| 503 | 20230822 | 102800 | 1939184000 | 23050 | 23050 | 23050 | 23000 | 107 |
| 504 | 20230822 | 102700 | 1936722650 | 23050 | 23000 | 23050 | 23000 | 85 |
| 505 | 20230822 | 102600 | 1934764500 | 23050 | 23000 | 23050 | 23000 | 180 |
| 506 | 20230822 | 102500 | 1930624400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 507 | 20230822 | 102400 | 1930601400 | 23000 | 23000 | 23050 | 23000 | 106 |
| 508 | 20230822 | 102300 | 1928163350 | 23000 | 23000 | 23000 | 23000 | 27 |
| 509 | 20230822 | 102200 | 1927542350 | 23050 | 23000 | 23050 | 23000 | 4 |
| 510 | 20230822 | 102100 | 1927450250 | 23050 | 23000 | 23050 | 23000 | 357 |
| 511 | 20230822 | 102000 | 1919239150 | 23000 | 23050 | 23050 | 23000 | 645 |
| 512 | 20230822 | 101900 | 1904398200 | 23050 | 23050 | 23050 | 23050 | 321 |
| 513 | 20230822 | 101800 | 1896999150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 514 | 20230822 | 101700 | 1896976150 | 23050 | 23000 | 23050 | 23000 | 147 |
| 515 | 20230822 | 101600 | 1893594050 | 23000 | 23000 | 23000 | 23000 | 26 |
| 516 | 20230822 | 101500 | 1892996050 | 23050 | 23050 | 23050 | 23050 | 777 |
| 517 | 20230822 | 101400 | 1875086200 | 23050 | 23050 | 23050 | 23050 | 102 |
| 518 | 20230822 | 101300 | 1872735100 | 23100 | 23050 | 23100 | 23050 | 46 |
| 519 | 20230822 | 101200 | 1871673800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 520 | 20230822 | 101100 | 1871673800 | 23050 | 23050 | 23050 | 23050 | 20 |
| 521 | 20230822 | 101000 | 1871212800 | 23050 | 23050 | 23050 | 23050 | 149 |
| 522 | 20230822 | 100900 | 1867778350 | 23100 | 23100 | 23100 | 23100 | 64 |
| 523 | 20230822 | 100800 | 1866299950 | 23100 | 23100 | 23100 | 23100 | 96 |
| 524 | 20230822 | 100700 | 1864082350 | 23100 | 23050 | 23100 | 23050 | 212 |
| 525 | 20230822 | 100600 | 1859195700 | 23050 | 23050 | 23050 | 23050 | 26 |
| 526 | 20230822 | 100500 | 1858596400 | 23100 | 23050 | 23100 | 23050 | 461 |
| 527 | 20230822 | 100400 | 1847947350 | 23050 | 23050 | 23050 | 23050 | 562 |
| 528 | 20230822 | 100300 | 1834993250 | 23050 | 23200 | 23200 | 23050 | 5278 |
| 529 | 20230822 | 100200 | 1712937550 | 23200 | 23250 | 23300 | 23200 | 1973 |
| 530 | 20230822 | 100100 | 1667116000 | 23200 | 23250 | 23250 | 23200 | 133 |
| 531 | 20230822 | 100000 | 1664028800 | 23250 | 23200 | 23250 | 23200 | 468 |
| 532 | 20230822 | 095900 | 1653154000 | 23200 | 23150 | 23200 | 23150 | 628 |
| 533 | 20230822 | 095800 | 1638589100 | 23150 | 23200 | 23200 | 23150 | 59 |
| 534 | 20230822 | 095700 | 1637220500 | 23200 | 23150 | 23200 | 23150 | 172 |
| 535 | 20230822 | 095600 | 1633235100 | 23150 | 23150 | 23150 | 23150 | 381 |
| 536 | 20230822 | 095500 | 1624414950 | 23200 | 23150 | 23200 | 23150 | 765 |
| 537 | 20230822 | 095400 | 1606675250 | 23150 | 23200 | 23200 | 23100 | 1072 |
| 538 | 20230822 | 095300 | 1581811550 | 23200 | 23200 | 23200 | 23200 | 189 |
| 539 | 20230822 | 095200 | 1577426750 | 23250 | 23250 | 23300 | 23200 | 3853 |
| 540 | 20230822 | 095100 | 1487856700 | 23300 | 23300 | 23300 | 23300 | 166 |
| 541 | 20230822 | 095000 | 1483988900 | 23300 | 23350 | 23350 | 23300 | 1397 |
| 542 | 20230822 | 094900 | 1451388250 | 23400 | 23400 | 23400 | 23400 | 2 |
| 543 | 20230822 | 094800 | 1451341450 | 23400 | 23350 | 23400 | 23350 | 615 |
| 544 | 20230822 | 094700 | 1436979250 | 23350 | 23400 | 23400 | 23350 | 3052 |
| 545 | 20230822 | 094600 | 1365648550 | 23400 | 23400 | 23450 | 23400 | 3783 |
| 546 | 20230822 | 094500 | 1277059100 | 23400 | 23350 | 23400 | 23350 | 327 |
| 547 | 20230822 | 094400 | 1269407650 | 23350 | 23350 | 23400 | 23350 | 320 |
| 548 | 20230822 | 094300 | 1261923350 | 23400 | 23400 | 23400 | 23350 | 149 |
| 549 | 20230822 | 094200 | 1258443500 | 23400 | 23400 | 23450 | 23400 | 2561 |
| 550 | 20230822 | 094100 | 1198423300 | 23350 | 23350 | 23400 | 23350 | 2867 |
| 551 | 20230822 | 094000 | 1131343100 | 23350 | 23300 | 23350 | 23300 | 1897 |
| 552 | 20230822 | 093900 | 1087071550 | 23350 | 23350 | 23350 | 23300 | 1030 |
| 553 | 20230822 | 093800 | 1063032250 | 23350 | 23200 | 23350 | 23150 | 1986 |
| 554 | 20230822 | 093700 | 1016799400 | 23100 | 23150 | 23200 | 23100 | 615 |
| 555 | 20230822 | 093600 | 1002559450 | 23150 | 23150 | 23150 | 23100 | 528 |
| 556 | 20230822 | 093500 | 990341900 | 23100 | 23000 | 23100 | 23000 | 746 |
| 557 | 20230822 | 093400 | 973137550 | 23000 | 23000 | 23050 | 23000 | 506 |
| 558 | 20230822 | 093300 | 961487050 | 22950 | 22950 | 23050 | 22950 | 258 |
| 559 | 20230822 | 093200 | 955556850 | 23000 | 23000 | 23000 | 22950 | 513 |
| 560 | 20230822 | 093100 | 943765450 | 23000 | 22950 | 23000 | 22900 | 1346 |
| 561 | 20230822 | 093000 | 912819150 | 22950 | 23000 | 23000 | 22900 | 3039 |
| 562 | 20230822 | 092900 | 843078750 | 23000 | 23000 | 23050 | 22950 | 2358 |
| 563 | 20230822 | 092800 | 788844200 | 22950 | 23000 | 23000 | 22950 | 278 |
| 564 | 20230822 | 092700 | 782450450 | 23000 | 23000 | 23050 | 22950 | 751 |
| 565 | 20230822 | 092600 | 765167250 | 22950 | 23000 | 23050 | 22950 | 1132 |
| 566 | 20230822 | 092500 | 739163150 | 23000 | 23000 | 23000 | 23000 | 473 |
| 567 | 20230822 | 092400 | 728284150 | 22950 | 22950 | 23000 | 22950 | 2084 |
| 568 | 20230822 | 092300 | 680382350 | 22900 | 22850 | 22900 | 22850 | 1562 |
| 569 | 20230822 | 092200 | 644622700 | 22850 | 22950 | 22950 | 22850 | 1106 |
| 570 | 20230822 | 092100 | 619259400 | 23000 | 22950 | 23000 | 22950 | 1619 |
| 571 | 20230822 | 092000 | 582029900 | 22950 | 22950 | 22950 | 22950 | 226 |
| 572 | 20230822 | 091900 | 576843200 | 22950 | 22900 | 22950 | 22850 | 2057 |
| 573 | 20230822 | 091800 | 529751550 | 22850 | 22850 | 22850 | 22800 | 392 |
| 574 | 20230822 | 091700 | 520797150 | 22850 | 22850 | 22850 | 22850 | 1464 |
| 575 | 20230822 | 091600 | 487344750 | 22900 | 22850 | 22900 | 22850 | 159 |
| 576 | 20230822 | 091500 | 483709000 | 22850 | 22900 | 22900 | 22850 | 244 |
| 577 | 20230822 | 091400 | 478132200 | 22850 | 22950 | 22950 | 22850 | 911 |
| 578 | 20230822 | 091300 | 457270250 | 22950 | 22950 | 22950 | 22900 | 960 |
| 579 | 20230822 | 091200 | 435250400 | 22950 | 22950 | 22950 | 22950 | 13 |
| 580 | 20230822 | 091100 | 434952050 | 22950 | 22950 | 22950 | 22950 | 460 |
| 581 | 20230822 | 091000 | 424395050 | 22900 | 22900 | 22900 | 22900 | 33 |
| 582 | 20230822 | 090900 | 423639350 | 22900 | 23000 | 23000 | 22900 | 1330 |
| 583 | 20230822 | 090800 | 393154900 | 23000 | 23150 | 23150 | 23000 | 1056 |
| 584 | 20230822 | 090700 | 368810750 | 23150 | 23050 | 23150 | 23050 | 2870 |
| 585 | 20230822 | 090600 | 302520400 | 23050 | 22850 | 23050 | 22800 | 4087 |
| 586 | 20230822 | 090500 | 208687750 | 22800 | 22850 | 22850 | 22800 | 344 |
| 587 | 20230822 | 090400 | 200839350 | 22800 | 22850 | 22850 | 22800 | 729 |
| 588 | 20230822 | 090300 | 184208900 | 22850 | 22950 | 22950 | 22850 | 2988 |
| 589 | 20230822 | 090200 | 115826750 | 23000 | 23000 | 23000 | 22950 | 1256 |
| 590 | 20230822 | 090100 | 86950350 | 23000 | 22950 | 23000 | 22900 | 1517 |
| 591 | 20230822 | 090000 | 52134350 | 23000 | 23000 | 23050 | 22900 | 2242 |