33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 3 | 20230810 | 190300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230810 | 190200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230810 | 190100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230810 | 190000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230810 | 185900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230810 | 185800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230810 | 185700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230810 | 185600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230810 | 185500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230810 | 185400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230810 | 185300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230810 | 185200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230810 | 185100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230810 | 185000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230810 | 184900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230810 | 184800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230810 | 184700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230810 | 184600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230810 | 184500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230810 | 184400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230810 | 184300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230810 | 184200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230810 | 184100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230810 | 184000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230810 | 183900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230810 | 183800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230810 | 183700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230810 | 183600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230810 | 183500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230810 | 183400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 33 | 20230810 | 183300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230810 | 183200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230810 | 183100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230810 | 183000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230810 | 182900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230810 | 182800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230810 | 182700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230810 | 182600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230810 | 182500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230810 | 182400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230810 | 182300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230810 | 182200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230810 | 182100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230810 | 182000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230810 | 181900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230810 | 181800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230810 | 181700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230810 | 181600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230810 | 181500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230810 | 181400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230810 | 181300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230810 | 181200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230810 | 181100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230810 | 181000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230810 | 180900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230810 | 180800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230810 | 180700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230810 | 180600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230810 | 180500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230810 | 180400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 63 | 20230810 | 180300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230810 | 180200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230810 | 180100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230810 | 180000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230810 | 175900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230810 | 175800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230810 | 175700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230810 | 175600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230810 | 175500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230810 | 175400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230810 | 175300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230810 | 175200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230810 | 175100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230810 | 175000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230810 | 174900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230810 | 174800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230810 | 174700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230810 | 174600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230810 | 174500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230810 | 174400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230810 | 174300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230810 | 174200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230810 | 174100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230810 | 174000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230810 | 173900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230810 | 173800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230810 | 173700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230810 | 173600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230810 | 173500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230810 | 173400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 93 | 20230810 | 173300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230810 | 173200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230810 | 173100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230810 | 173000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230810 | 172900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230810 | 172800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230810 | 172700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230810 | 172600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230810 | 172500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230810 | 172400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230810 | 172300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230810 | 172200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230810 | 172100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230810 | 172000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230810 | 171900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230810 | 171800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230810 | 171700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230810 | 171600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230810 | 171500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230810 | 171400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230810 | 171300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230810 | 171200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230810 | 171100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230810 | 171000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230810 | 170900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230810 | 170800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230810 | 170700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230810 | 170600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230810 | 170500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230810 | 170400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 123 | 20230810 | 170300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230810 | 170200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230810 | 170100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230810 | 170000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230810 | 165900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230810 | 165800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230810 | 165700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230810 | 165600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230810 | 165500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230810 | 165400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230810 | 165300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230810 | 165200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230810 | 165100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230810 | 165000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230810 | 164900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230810 | 164800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230810 | 164700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230810 | 164600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230810 | 164500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230810 | 164400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230810 | 164300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230810 | 164200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230810 | 164100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230810 | 164000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230810 | 163900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230810 | 163800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230810 | 163700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230810 | 163600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230810 | 163500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230810 | 163400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 153 | 20230810 | 163300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230810 | 163200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230810 | 163100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230810 | 163000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230810 | 162900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230810 | 162800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230810 | 162700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230810 | 162600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230810 | 162500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230810 | 162400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230810 | 162300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230810 | 162200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230810 | 162100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230810 | 162000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230810 | 161900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230810 | 161800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230810 | 161700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230810 | 161600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230810 | 161500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230810 | 161400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230810 | 161300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230810 | 161200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230810 | 161100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230810 | 161000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230810 | 160900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230810 | 160800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230810 | 160700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230810 | 160600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230810 | 160500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230810 | 160400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 183 | 20230810 | 160300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230810 | 160200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230810 | 160100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230810 | 160000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230810 | 155900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230810 | 155800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230810 | 155700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230810 | 155600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230810 | 155500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230810 | 155400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230810 | 155300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230810 | 155200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230810 | 155100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230810 | 155000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230810 | 154900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230810 | 154800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230810 | 154700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230810 | 154600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230810 | 154500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230810 | 154400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230810 | 154300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230810 | 154200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230810 | 154100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230810 | 154000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230810 | 153900 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230810 | 153800 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230810 | 153700 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230810 | 153600 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230810 | 153500 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230810 | 153400 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 213 | 20230810 | 153300 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230810 | 153200 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230810 | 153100 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230810 | 153000 | 11859878150 | 24200 | 24200 | 24200 | 24200 | 13717 |
| 217 | 20230810 | 152900 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230810 | 152800 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230810 | 152700 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230810 | 152600 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230810 | 152500 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230810 | 152400 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230810 | 152300 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20230810 | 152200 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20230810 | 152100 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20230810 | 152000 | 11527926750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20230810 | 151900 | 11527926750 | 24500 | 24400 | 24500 | 24350 | 985 |
| 228 | 20230810 | 151800 | 11503850500 | 24350 | 24300 | 24500 | 24300 | 1099 |
| 229 | 20230810 | 151700 | 11477044700 | 24300 | 24400 | 24450 | 24300 | 2684 |
| 230 | 20230810 | 151600 | 11411695600 | 24450 | 24450 | 24450 | 24400 | 287 |
| 231 | 20230810 | 151500 | 11404679600 | 24450 | 24400 | 24450 | 24350 | 660 |
| 232 | 20230810 | 151400 | 11388590400 | 24450 | 24350 | 24450 | 24350 | 472 |
| 233 | 20230810 | 151300 | 11377070000 | 24350 | 24300 | 24450 | 24300 | 348 |
| 234 | 20230810 | 151200 | 11368603350 | 24300 | 24450 | 24450 | 24250 | 665 |
| 235 | 20230810 | 151100 | 11352430400 | 24450 | 24400 | 24450 | 24400 | 230 |
| 236 | 20230810 | 151000 | 11346806950 | 24450 | 24300 | 24450 | 24300 | 443 |
| 237 | 20230810 | 150900 | 11336000250 | 24300 | 24400 | 24450 | 24250 | 867 |
| 238 | 20230810 | 150800 | 11314924050 | 24400 | 24350 | 24450 | 24300 | 646 |
| 239 | 20230810 | 150700 | 11299182300 | 24350 | 24350 | 24350 | 24350 | 218 |
| 240 | 20230810 | 150600 | 11293874000 | 24200 | 24400 | 24450 | 24150 | 1297 |
| 241 | 20230810 | 150500 | 11262432300 | 24350 | 24350 | 24350 | 24150 | 4136 |
| 242 | 20230810 | 150400 | 11162123000 | 24300 | 24350 | 24400 | 24300 | 1116 |
| 243 | 20230810 | 150300 | 11134974350 | 24350 | 24700 | 24700 | 24300 | 1475 |
| 244 | 20230810 | 150200 | 11099017850 | 24700 | 24500 | 24700 | 24350 | 1892 |
| 245 | 20230810 | 150100 | 11052578000 | 24450 | 24500 | 24500 | 24450 | 435 |
| 246 | 20230810 | 150000 | 11041927000 | 24500 | 24650 | 24650 | 24450 | 683 |
| 247 | 20230810 | 145900 | 11025195350 | 24750 | 24550 | 24800 | 24500 | 2741 |
| 248 | 20230810 | 145800 | 10957448300 | 24550 | 24550 | 24700 | 24500 | 915 |
| 249 | 20230810 | 145700 | 10934996600 | 24550 | 24700 | 24700 | 24500 | 693 |
| 250 | 20230810 | 145600 | 10917962950 | 24700 | 24600 | 24700 | 24600 | 339 |
| 251 | 20230810 | 145500 | 10909618800 | 24650 | 24650 | 24700 | 24650 | 184 |
| 252 | 20230810 | 145400 | 10905080700 | 24650 | 24750 | 24750 | 24450 | 955 |
| 253 | 20230810 | 145300 | 10881625800 | 24750 | 24800 | 24850 | 24750 | 156 |
| 254 | 20230810 | 145200 | 10877758950 | 24800 | 24550 | 24800 | 24500 | 672 |
| 255 | 20230810 | 145100 | 10861223800 | 24600 | 24550 | 24600 | 24400 | 1579 |
| 256 | 20230810 | 145000 | 10822559750 | 24550 | 24600 | 24600 | 24550 | 543 |
| 257 | 20230810 | 144900 | 10809218850 | 24600 | 24650 | 24650 | 24550 | 522 |
| 258 | 20230810 | 144800 | 10796390850 | 24600 | 24700 | 24700 | 24600 | 1220 |
| 259 | 20230810 | 144700 | 10766324700 | 24650 | 24700 | 24700 | 24650 | 179 |
| 260 | 20230810 | 144600 | 10761904950 | 24650 | 24700 | 24700 | 24650 | 629 |
| 261 | 20230810 | 144500 | 10746391200 | 24700 | 24800 | 24800 | 24650 | 585 |
| 262 | 20230810 | 144400 | 10731938600 | 24750 | 24750 | 24800 | 24750 | 214 |
| 263 | 20230810 | 144300 | 10726639100 | 24750 | 24750 | 24800 | 24700 | 269 |
| 264 | 20230810 | 144200 | 10719983150 | 24800 | 24850 | 24850 | 24700 | 662 |
| 265 | 20230810 | 144100 | 10703590950 | 24850 | 24900 | 24900 | 24800 | 265 |
| 266 | 20230810 | 144000 | 10697006700 | 24850 | 24850 | 24900 | 24850 | 175 |
| 267 | 20230810 | 143900 | 10692653200 | 24850 | 25000 | 25000 | 24800 | 793 |
| 268 | 20230810 | 143800 | 10672932950 | 24950 | 24900 | 25000 | 24900 | 310 |
| 269 | 20230810 | 143700 | 10665195900 | 24950 | 24950 | 24950 | 24900 | 89 |
| 270 | 20230810 | 143600 | 10662975900 | 24900 | 25050 | 25050 | 24900 | 719 |
| 271 | 20230810 | 143500 | 10645039950 | 25050 | 25000 | 25050 | 25000 | 245 |
| 272 | 20230810 | 143400 | 10638908000 | 25050 | 25000 | 25100 | 25000 | 238 |
| 273 | 20230810 | 143300 | 10632946900 | 25000 | 25150 | 25150 | 25000 | 530 |
| 274 | 20230810 | 143200 | 10619654800 | 25150 | 25200 | 25200 | 25150 | 861 |
| 275 | 20230810 | 143100 | 10597967150 | 25200 | 25150 | 25250 | 25150 | 1480 |
| 276 | 20230810 | 143000 | 10560635150 | 25150 | 25100 | 25200 | 24900 | 3843 |
| 277 | 20230810 | 142900 | 10464039550 | 25100 | 25050 | 25100 | 25050 | 606 |
| 278 | 20230810 | 142800 | 10448836950 | 25050 | 25050 | 25050 | 25000 | 265 |
| 279 | 20230810 | 142700 | 10442204050 | 25050 | 25050 | 25050 | 24800 | 1001 |
| 280 | 20230810 | 142600 | 10417250850 | 25050 | 25100 | 25100 | 25050 | 496 |
| 281 | 20230810 | 142500 | 10404819850 | 25100 | 25050 | 25100 | 25050 | 504 |
| 282 | 20230810 | 142400 | 10392192350 | 24950 | 25100 | 25100 | 24950 | 596 |
| 283 | 20230810 | 142300 | 10377267150 | 25100 | 25100 | 25150 | 25050 | 487 |
| 284 | 20230810 | 142200 | 10365033950 | 25100 | 25100 | 25150 | 25050 | 202 |
| 285 | 20230810 | 142100 | 10359959500 | 25100 | 25100 | 25150 | 25050 | 1515 |
| 286 | 20230810 | 142000 | 10321973700 | 25050 | 25000 | 25100 | 25000 | 798 |
| 287 | 20230810 | 141900 | 10301983850 | 24950 | 24950 | 25000 | 24950 | 412 |
| 288 | 20230810 | 141800 | 10291701950 | 24900 | 25000 | 25000 | 24750 | 673 |
| 289 | 20230810 | 141700 | 10274956350 | 25000 | 24950 | 25000 | 24950 | 517 |
| 290 | 20230810 | 141600 | 10262040050 | 24900 | 24800 | 24900 | 24800 | 222 |
| 291 | 20230810 | 141500 | 10256522550 | 24800 | 24800 | 24800 | 24700 | 724 |
| 292 | 20230810 | 141400 | 10238600750 | 24850 | 24800 | 24900 | 24750 | 510 |
| 293 | 20230810 | 141300 | 10225944300 | 24800 | 24750 | 24800 | 24750 | 176 |
| 294 | 20230810 | 141200 | 10221582400 | 24750 | 24700 | 24750 | 24650 | 791 |
| 295 | 20230810 | 141100 | 10202054650 | 24700 | 24700 | 24750 | 24650 | 1108 |
| 296 | 20230810 | 141000 | 10174660300 | 24750 | 24750 | 24800 | 24700 | 412 |
| 297 | 20230810 | 140900 | 10164463550 | 24800 | 24850 | 24900 | 24750 | 562 |
| 298 | 20230810 | 140800 | 10150525700 | 24850 | 24850 | 24900 | 24850 | 288 |
| 299 | 20230810 | 140700 | 10143356750 | 24800 | 24800 | 24800 | 24750 | 64 |
| 300 | 20230810 | 140600 | 10141770550 | 24750 | 24800 | 24850 | 24750 | 554 |
| 301 | 20230810 | 140500 | 10128025700 | 24800 | 24900 | 24900 | 24800 | 225 |
| 302 | 20230810 | 140400 | 10122442000 | 24850 | 24850 | 24850 | 24800 | 58 |
| 303 | 20230810 | 140300 | 10121001850 | 24850 | 24850 | 24850 | 24800 | 1214 |
| 304 | 20230810 | 140200 | 10090880100 | 24850 | 24900 | 24900 | 24850 | 337 |
| 305 | 20230810 | 140100 | 10082498100 | 24900 | 24950 | 25000 | 24900 | 903 |
| 306 | 20230810 | 140000 | 10059968100 | 25000 | 25000 | 25050 | 25000 | 848 |
| 307 | 20230810 | 135900 | 10038758800 | 25000 | 25050 | 25050 | 25000 | 881 |
| 308 | 20230810 | 135800 | 10016699800 | 25000 | 25050 | 25050 | 25000 | 233 |
| 309 | 20230810 | 135700 | 10010873700 | 25100 | 24950 | 25100 | 24950 | 937 |
| 310 | 20230810 | 135600 | 9987417150 | 25050 | 24850 | 25100 | 24850 | 6899 |
| 311 | 20230810 | 135500 | 9814924100 | 24850 | 24850 | 24850 | 24800 | 1025 |
| 312 | 20230810 | 135400 | 9789473950 | 24850 | 24800 | 24850 | 24800 | 432 |
| 313 | 20230810 | 135300 | 9778756100 | 24800 | 24800 | 24850 | 24800 | 438 |
| 314 | 20230810 | 135200 | 9767881600 | 24850 | 24800 | 24850 | 24750 | 108 |
| 315 | 20230810 | 135100 | 9765204150 | 24850 | 24850 | 24850 | 24700 | 721 |
| 316 | 20230810 | 135000 | 9747332500 | 24850 | 25050 | 25050 | 24850 | 2482 |
| 317 | 20230810 | 134900 | 9685541400 | 25100 | 25000 | 25100 | 25000 | 213 |
| 318 | 20230810 | 134800 | 9680208750 | 25000 | 25050 | 25100 | 24900 | 1979 |
| 319 | 20230810 | 134700 | 9630727400 | 25100 | 25100 | 25150 | 25050 | 364 |
| 320 | 20230810 | 134600 | 9621603550 | 25150 | 25150 | 25200 | 25150 | 1176 |
| 321 | 20230810 | 134500 | 9592009100 | 25150 | 25050 | 25200 | 25050 | 1369 |
| 322 | 20230810 | 134400 | 9557574850 | 25050 | 25100 | 25150 | 25050 | 1176 |
| 323 | 20230810 | 134300 | 9528081950 | 25150 | 25150 | 25150 | 25100 | 377 |
| 324 | 20230810 | 134200 | 9518607550 | 25150 | 25050 | 25200 | 25000 | 2728 |
| 325 | 20230810 | 134100 | 9450092650 | 25100 | 25100 | 25100 | 25000 | 1145 |
| 326 | 20230810 | 134000 | 9421376750 | 25100 | 25050 | 25100 | 25050 | 1364 |
| 327 | 20230810 | 133900 | 9387157700 | 25050 | 25000 | 25050 | 24850 | 1705 |
| 328 | 20230810 | 133800 | 9344521250 | 24950 | 25000 | 25000 | 24950 | 624 |
| 329 | 20230810 | 133700 | 9328930950 | 24950 | 25000 | 25000 | 24900 | 256 |
| 330 | 20230810 | 133600 | 9322538250 | 25000 | 24900 | 25000 | 24900 | 1512 |
| 331 | 20230810 | 133500 | 9284782200 | 24900 | 24900 | 24900 | 24850 | 617 |
| 332 | 20230810 | 133400 | 9269425150 | 24950 | 24950 | 24950 | 24900 | 333 |
| 333 | 20230810 | 133300 | 9261120700 | 24950 | 24850 | 24950 | 24750 | 2085 |
| 334 | 20230810 | 133200 | 9209319700 | 24850 | 24900 | 24900 | 24800 | 608 |
| 335 | 20230810 | 133100 | 9194202050 | 24900 | 25050 | 25050 | 24900 | 1062 |
| 336 | 20230810 | 133000 | 9167695550 | 25050 | 25000 | 25150 | 24950 | 2216 |
| 337 | 20230810 | 132900 | 9112196650 | 25000 | 24900 | 25000 | 24900 | 1682 |
| 338 | 20230810 | 132800 | 9070208700 | 24900 | 24900 | 24950 | 24900 | 254 |
| 339 | 20230810 | 132700 | 9063881150 | 24950 | 24900 | 25000 | 24700 | 1762 |
| 340 | 20230810 | 132600 | 9019955750 | 24900 | 25000 | 25000 | 24800 | 1418 |
| 341 | 20230810 | 132500 | 8984665250 | 24950 | 24950 | 25000 | 24950 | 787 |
| 342 | 20230810 | 132400 | 8965014850 | 24950 | 24750 | 24950 | 24700 | 3289 |
| 343 | 20230810 | 132300 | 8883215150 | 24750 | 24750 | 24800 | 24700 | 566 |
| 344 | 20230810 | 132200 | 8869200300 | 24750 | 24750 | 24800 | 24700 | 2169 |
| 345 | 20230810 | 132100 | 8815508200 | 24750 | 24700 | 24800 | 24700 | 3540 |
| 346 | 20230810 | 132000 | 8728024850 | 24700 | 24550 | 24700 | 24550 | 2937 |
| 347 | 20230810 | 131900 | 8655722800 | 24450 | 24600 | 24600 | 24450 | 916 |
| 348 | 20230810 | 131800 | 8633246150 | 24600 | 24500 | 24600 | 24500 | 1956 |
| 349 | 20230810 | 131700 | 8585246700 | 24450 | 24450 | 24450 | 24450 | 633 |
| 350 | 20230810 | 131600 | 8569769850 | 24400 | 24450 | 24500 | 24400 | 897 |
| 351 | 20230810 | 131500 | 8547822900 | 24450 | 24450 | 24550 | 24300 | 2588 |
| 352 | 20230810 | 131400 | 8484501650 | 24450 | 24400 | 24450 | 24400 | 1016 |
| 353 | 20230810 | 131300 | 8459682100 | 24400 | 24400 | 24450 | 24350 | 325 |
| 354 | 20230810 | 131200 | 8451756900 | 24400 | 24350 | 24450 | 24350 | 1467 |
| 355 | 20230810 | 131100 | 8415964400 | 24350 | 24350 | 24350 | 24350 | 963 |
| 356 | 20230810 | 131000 | 8392515350 | 24300 | 24300 | 24350 | 24300 | 358 |
| 357 | 20230810 | 130900 | 8383800950 | 24400 | 24300 | 24400 | 24250 | 3899 |
| 358 | 20230810 | 130800 | 8288868950 | 24300 | 24300 | 24300 | 24250 | 596 |
| 359 | 20230810 | 130700 | 8274391000 | 24250 | 24250 | 24300 | 24250 | 1612 |
| 360 | 20230810 | 130600 | 8235298400 | 24200 | 24150 | 24250 | 24150 | 358 |
| 361 | 20230810 | 130500 | 8226633000 | 24200 | 24150 | 24200 | 24100 | 351 |
| 362 | 20230810 | 130400 | 8218140450 | 24150 | 24150 | 24150 | 24100 | 332 |
| 363 | 20230810 | 130300 | 8210131200 | 24150 | 24150 | 24150 | 24100 | 697 |
| 364 | 20230810 | 130200 | 8193316650 | 24150 | 24150 | 24150 | 24100 | 224 |
| 365 | 20230810 | 130100 | 8187911500 | 24150 | 24050 | 24150 | 24000 | 578 |
| 366 | 20230810 | 130000 | 8174008700 | 24100 | 24100 | 24150 | 24100 | 677 |
| 367 | 20230810 | 125900 | 8157690400 | 24100 | 24100 | 24100 | 24050 | 507 |
| 368 | 20230810 | 125800 | 8145476950 | 24100 | 24050 | 24100 | 24050 | 387 |
| 369 | 20230810 | 125700 | 8136158600 | 24050 | 24050 | 24100 | 24050 | 203 |
| 370 | 20230810 | 125600 | 8131272050 | 24050 | 24000 | 24050 | 24000 | 375 |
| 371 | 20230810 | 125500 | 8122267350 | 24000 | 23950 | 24000 | 23950 | 523 |
| 372 | 20230810 | 125400 | 8109739900 | 24000 | 23950 | 24050 | 23950 | 549 |
| 373 | 20230810 | 125300 | 8096546050 | 23950 | 23950 | 23950 | 23950 | 1 |
| 374 | 20230810 | 125200 | 8096522100 | 23950 | 24000 | 24000 | 23950 | 109 |
| 375 | 20230810 | 125100 | 8093907200 | 24000 | 24000 | 24050 | 23950 | 722 |
| 376 | 20230810 | 125000 | 8076592050 | 24000 | 24000 | 24050 | 24000 | 331 |
| 377 | 20230810 | 124900 | 8068645400 | 24000 | 24000 | 24000 | 24000 | 323 |
| 378 | 20230810 | 124800 | 8060893400 | 24000 | 23950 | 24000 | 23950 | 412 |
| 379 | 20230810 | 124700 | 8051010150 | 24000 | 24000 | 24000 | 23950 | 729 |
| 380 | 20230810 | 124600 | 8033547400 | 24000 | 24000 | 24000 | 24000 | 1365 |
| 381 | 20230810 | 124500 | 8000787400 | 24000 | 24050 | 24050 | 24000 | 319 |
| 382 | 20230810 | 124400 | 7993128750 | 24100 | 24050 | 24100 | 24050 | 53 |
| 383 | 20230810 | 124300 | 7991852250 | 24050 | 24100 | 24100 | 24000 | 74 |
| 384 | 20230810 | 124200 | 7990070750 | 24050 | 24100 | 24100 | 24050 | 838 |
| 385 | 20230810 | 124100 | 7969912150 | 24050 | 24050 | 24100 | 24050 | 157 |
| 386 | 20230810 | 124000 | 7966133600 | 24100 | 24000 | 24100 | 24000 | 140 |
| 387 | 20230810 | 123900 | 7962771000 | 24050 | 24050 | 24050 | 24000 | 788 |
| 388 | 20230810 | 123800 | 7943836000 | 24050 | 24000 | 24050 | 24000 | 75 |
| 389 | 20230810 | 123700 | 7942032300 | 24000 | 24000 | 24050 | 24000 | 285 |
| 390 | 20230810 | 123600 | 7935192200 | 24000 | 24000 | 24000 | 24000 | 309 |
| 391 | 20230810 | 123500 | 7927776200 | 24000 | 24000 | 24000 | 24000 | 54 |
| 392 | 20230810 | 123400 | 7926480200 | 24000 | 24000 | 24000 | 23950 | 273 |
| 393 | 20230810 | 123300 | 7919929600 | 23950 | 23950 | 24000 | 23950 | 256 |
| 394 | 20230810 | 123200 | 7913795750 | 23950 | 24000 | 24000 | 23950 | 158 |
| 395 | 20230810 | 123100 | 7910008500 | 23950 | 24000 | 24000 | 23950 | 292 |
| 396 | 20230810 | 123000 | 7903002300 | 24000 | 24000 | 24050 | 23950 | 160 |
| 397 | 20230810 | 122900 | 7899166800 | 24000 | 23950 | 24000 | 23950 | 81 |
| 398 | 20230810 | 122800 | 7897223950 | 24000 | 24000 | 24000 | 23950 | 443 |
| 399 | 20230810 | 122700 | 7886596700 | 24000 | 24000 | 24000 | 23950 | 752 |
| 400 | 20230810 | 122600 | 7868559450 | 24050 | 24050 | 24050 | 24050 | 1 |
| 401 | 20230810 | 122500 | 7868535400 | 24050 | 24050 | 24100 | 24000 | 516 |
| 402 | 20230810 | 122400 | 7856125600 | 24050 | 24050 | 24050 | 24000 | 284 |
| 403 | 20230810 | 122300 | 7849303500 | 24050 | 24000 | 24050 | 24000 | 528 |
| 404 | 20230810 | 122200 | 7836630850 | 24000 | 24000 | 24000 | 24000 | 123 |
| 405 | 20230810 | 122100 | 7833678850 | 24000 | 23900 | 24000 | 23900 | 358 |
| 406 | 20230810 | 122000 | 7825107050 | 23900 | 23900 | 23950 | 23900 | 3607 |
| 407 | 20230810 | 121900 | 7738861100 | 23900 | 23900 | 23900 | 23850 | 276 |
| 408 | 20230810 | 121800 | 7732270350 | 23900 | 23850 | 23900 | 23850 | 1973 |
| 409 | 20230810 | 121700 | 7685211600 | 23850 | 23800 | 23850 | 23800 | 336 |
| 410 | 20230810 | 121600 | 7677207150 | 23850 | 23850 | 23850 | 23800 | 1063 |
| 411 | 20230810 | 121500 | 7651869600 | 23900 | 23900 | 23900 | 23850 | 403 |
| 412 | 20230810 | 121400 | 7642255350 | 23850 | 23900 | 23900 | 23850 | 384 |
| 413 | 20230810 | 121300 | 7633089750 | 23900 | 23850 | 23900 | 23850 | 1341 |
| 414 | 20230810 | 121200 | 7601104200 | 23900 | 23850 | 23900 | 23850 | 747 |
| 415 | 20230810 | 121100 | 7583285600 | 23850 | 23900 | 23900 | 23850 | 719 |
| 416 | 20230810 | 121000 | 7566134650 | 23900 | 23850 | 23900 | 23850 | 498 |
| 417 | 20230810 | 120900 | 7554238450 | 23850 | 23900 | 23900 | 23850 | 104 |
| 418 | 20230810 | 120800 | 7551755350 | 23900 | 23900 | 23950 | 23900 | 678 |
| 419 | 20230810 | 120700 | 7535534850 | 23900 | 23850 | 23900 | 23850 | 1257 |
| 420 | 20230810 | 120600 | 7505524050 | 23850 | 23850 | 23900 | 23850 | 358 |
| 421 | 20230810 | 120500 | 7496983100 | 23900 | 23950 | 23950 | 23850 | 168 |
| 422 | 20230810 | 120400 | 7492965450 | 23950 | 23900 | 23950 | 23900 | 214 |
| 423 | 20230810 | 120300 | 7487849800 | 23900 | 23900 | 23900 | 23850 | 521 |
| 424 | 20230810 | 120200 | 7475416500 | 23900 | 23950 | 23950 | 23900 | 1063 |
| 425 | 20230810 | 120100 | 7449995900 | 23950 | 23900 | 23950 | 23900 | 1399 |
| 426 | 20230810 | 120000 | 7416550200 | 23900 | 23950 | 23950 | 23900 | 904 |
| 427 | 20230810 | 115900 | 7394930900 | 23950 | 23950 | 23950 | 23900 | 315 |
| 428 | 20230810 | 115800 | 7387394750 | 23900 | 23950 | 23950 | 23900 | 397 |
| 429 | 20230810 | 115700 | 7377896500 | 23950 | 23900 | 23950 | 23900 | 153 |
| 430 | 20230810 | 115600 | 7374236100 | 23900 | 23900 | 23900 | 23900 | 10 |
| 431 | 20230810 | 115500 | 7373997100 | 23900 | 23950 | 24000 | 23900 | 1277 |
| 432 | 20230810 | 115400 | 7343449150 | 23950 | 23950 | 24000 | 23950 | 130 |
| 433 | 20230810 | 115300 | 7340335550 | 23950 | 23900 | 23950 | 23900 | 229 |
| 434 | 20230810 | 115200 | 7334859350 | 23900 | 23900 | 23950 | 23900 | 542 |
| 435 | 20230810 | 115100 | 7321888050 | 23900 | 23900 | 23900 | 23900 | 449 |
| 436 | 20230810 | 115000 | 7311156950 | 23900 | 23950 | 24000 | 23900 | 608 |
| 437 | 20230810 | 114900 | 7296590500 | 24000 | 23950 | 24050 | 23950 | 257 |
| 438 | 20230810 | 114800 | 7290421150 | 24050 | 23950 | 24050 | 23900 | 574 |
| 439 | 20230810 | 114700 | 7276676750 | 23950 | 24000 | 24050 | 23950 | 596 |
| 440 | 20230810 | 114600 | 7262375050 | 24000 | 23950 | 24050 | 23950 | 525 |
| 441 | 20230810 | 114500 | 7249781900 | 24000 | 23950 | 24000 | 23900 | 767 |
| 442 | 20230810 | 114400 | 7231406950 | 23900 | 24000 | 24000 | 23900 | 467 |
| 443 | 20230810 | 114300 | 7220216450 | 23950 | 24000 | 24000 | 23950 | 1013 |
| 444 | 20230810 | 114200 | 7195951950 | 23950 | 24000 | 24000 | 23950 | 78 |
| 445 | 20230810 | 114100 | 7194080350 | 23950 | 23950 | 24000 | 23950 | 637 |
| 446 | 20230810 | 114000 | 7178821900 | 24000 | 24050 | 24050 | 23950 | 1186 |
| 447 | 20230810 | 113900 | 7150353250 | 24050 | 24050 | 24050 | 24000 | 1084 |
| 448 | 20230810 | 113800 | 7124326050 | 24050 | 24000 | 24050 | 24000 | 379 |
| 449 | 20230810 | 113700 | 7115211850 | 24000 | 24000 | 24050 | 24000 | 690 |
| 450 | 20230810 | 113600 | 7098637550 | 24000 | 24050 | 24050 | 24000 | 159 |
| 451 | 20230810 | 113500 | 7094815000 | 24000 | 24000 | 24050 | 24000 | 166 |
| 452 | 20230810 | 113400 | 7090830250 | 24050 | 24150 | 24150 | 24050 | 837 |
| 453 | 20230810 | 113300 | 7070687250 | 24100 | 24100 | 24100 | 24050 | 452 |
| 454 | 20230810 | 113200 | 7059795600 | 24100 | 24050 | 24100 | 24050 | 155 |
| 455 | 20230810 | 113100 | 7056065200 | 24050 | 24150 | 24150 | 24050 | 930 |
| 456 | 20230810 | 113000 | 7033646750 | 24150 | 24100 | 24150 | 24100 | 184 |
| 457 | 20230810 | 112900 | 7029209450 | 24100 | 24100 | 24100 | 24100 | 318 |
| 458 | 20230810 | 112800 | 7021545650 | 24150 | 24100 | 24150 | 24100 | 1716 |
| 459 | 20230810 | 112700 | 6980187400 | 24150 | 24100 | 24150 | 24100 | 1015 |
| 460 | 20230810 | 112600 | 6955706650 | 24150 | 24100 | 24150 | 24100 | 969 |
| 461 | 20230810 | 112500 | 6932349050 | 24100 | 24100 | 24100 | 24050 | 2033 |
| 462 | 20230810 | 112400 | 6883401450 | 24050 | 24050 | 24050 | 24050 | 614 |
| 463 | 20230810 | 112300 | 6868634750 | 24050 | 24000 | 24050 | 24000 | 179 |
| 464 | 20230810 | 112200 | 6864331550 | 24000 | 24000 | 24000 | 23950 | 667 |
| 465 | 20230810 | 112100 | 6848349850 | 24100 | 24050 | 24100 | 24000 | 2905 |
| 466 | 20230810 | 112000 | 6778548250 | 24050 | 24050 | 24100 | 24050 | 131 |
| 467 | 20230810 | 111900 | 6775394500 | 24050 | 24150 | 24150 | 24050 | 4731 |
| 468 | 20230810 | 111800 | 6661369400 | 24100 | 24150 | 24150 | 24100 | 298 |
| 469 | 20230810 | 111700 | 6654173600 | 24150 | 24100 | 24150 | 24050 | 1183 |
| 470 | 20230810 | 111600 | 6625644000 | 24150 | 24250 | 24250 | 24100 | 1025 |
| 471 | 20230810 | 111500 | 6600870450 | 24250 | 24150 | 24300 | 24100 | 2042 |
| 472 | 20230810 | 111400 | 6551470700 | 24100 | 24100 | 24100 | 24050 | 877 |
| 473 | 20230810 | 111300 | 6530345100 | 24050 | 24100 | 24100 | 24000 | 678 |
| 474 | 20230810 | 111200 | 6514047200 | 24100 | 24150 | 24150 | 24050 | 642 |
| 475 | 20230810 | 111100 | 6498585750 | 24150 | 24050 | 24150 | 24000 | 1089 |
| 476 | 20230810 | 111000 | 6472379150 | 24050 | 24000 | 24050 | 23950 | 759 |
| 477 | 20230810 | 110900 | 6454160900 | 23950 | 23950 | 24000 | 23950 | 823 |
| 478 | 20230810 | 110800 | 6434446850 | 23900 | 23950 | 24000 | 23900 | 422 |
| 479 | 20230810 | 110700 | 6424342100 | 23900 | 23900 | 23950 | 23900 | 738 |
| 480 | 20230810 | 110600 | 6406696200 | 23950 | 23900 | 23950 | 23900 | 295 |
| 481 | 20230810 | 110500 | 6399642000 | 23900 | 23900 | 23950 | 23900 | 410 |
| 482 | 20230810 | 110400 | 6389840100 | 23950 | 23900 | 23950 | 23900 | 231 |
| 483 | 20230810 | 110300 | 6384316500 | 23900 | 23900 | 24000 | 23850 | 575 |
| 484 | 20230810 | 110200 | 6370580050 | 23900 | 23950 | 23950 | 23900 | 625 |
| 485 | 20230810 | 110100 | 6355614300 | 23950 | 23900 | 23950 | 23850 | 1633 |
| 486 | 20230810 | 110000 | 6316587500 | 23900 | 23900 | 23950 | 23900 | 504 |
| 487 | 20230810 | 105900 | 6304539200 | 23950 | 23900 | 23950 | 23900 | 100 |
| 488 | 20230810 | 105800 | 6302148650 | 23950 | 23950 | 23950 | 23900 | 865 |
| 489 | 20230810 | 105700 | 6281432100 | 23950 | 24050 | 24100 | 23950 | 879 |
| 490 | 20230810 | 105600 | 6260301450 | 24050 | 23950 | 24050 | 23950 | 895 |
| 491 | 20230810 | 105500 | 6238852000 | 23900 | 23900 | 23950 | 23900 | 247 |
| 492 | 20230810 | 105400 | 6232947900 | 23900 | 23950 | 23950 | 23900 | 627 |
| 493 | 20230810 | 105300 | 6217943800 | 24000 | 24050 | 24050 | 23950 | 561 |
| 494 | 20230810 | 105200 | 6204491850 | 24050 | 24100 | 24100 | 24000 | 660 |
| 495 | 20230810 | 105100 | 6188642350 | 24050 | 24050 | 24150 | 24050 | 1965 |
| 496 | 20230810 | 105000 | 6141335300 | 24050 | 24000 | 24050 | 23950 | 1568 |
| 497 | 20230810 | 104900 | 6103666100 | 23950 | 23850 | 24000 | 23850 | 422 |
| 498 | 20230810 | 104800 | 6093566750 | 23850 | 23850 | 23950 | 23800 | 753 |
| 499 | 20230810 | 104700 | 6075617500 | 23850 | 23850 | 23950 | 23800 | 457 |
| 500 | 20230810 | 104600 | 6064727500 | 23850 | 23900 | 23900 | 23850 | 1709 |
| 501 | 20230810 | 104500 | 6023925900 | 24000 | 23950 | 24000 | 23900 | 609 |
| 502 | 20230810 | 104400 | 6009340150 | 23900 | 23950 | 23950 | 23900 | 427 |
| 503 | 20230810 | 104300 | 5999115650 | 23900 | 23950 | 23950 | 23900 | 502 |
| 504 | 20230810 | 104200 | 5987114700 | 23900 | 24000 | 24000 | 23900 | 186 |
| 505 | 20230810 | 104100 | 5982666350 | 24000 | 23950 | 24000 | 23900 | 1731 |
| 506 | 20230810 | 104000 | 5941252700 | 23950 | 23950 | 23950 | 23900 | 348 |
| 507 | 20230810 | 103900 | 5932932350 | 23950 | 23950 | 24000 | 23900 | 1002 |
| 508 | 20230810 | 103800 | 5908942700 | 24000 | 23900 | 24000 | 23900 | 1373 |
| 509 | 20230810 | 103700 | 5876046100 | 23850 | 23900 | 23900 | 23800 | 2702 |
| 510 | 20230810 | 103600 | 5811580500 | 23850 | 23900 | 23950 | 23850 | 965 |
| 511 | 20230810 | 103500 | 5788529050 | 23900 | 23900 | 23950 | 23750 | 4830 |
| 512 | 20230810 | 103400 | 5673319750 | 23900 | 23950 | 23950 | 23900 | 365 |
| 513 | 20230810 | 103300 | 5664582000 | 23900 | 23900 | 23900 | 23900 | 775 |
| 514 | 20230810 | 103200 | 5646059500 | 23900 | 23950 | 23950 | 23900 | 924 |
| 515 | 20230810 | 103100 | 5623947850 | 23950 | 23950 | 23950 | 23900 | 2869 |
| 516 | 20230810 | 103000 | 5555314350 | 23950 | 23850 | 23950 | 23800 | 2009 |
| 517 | 20230810 | 102900 | 5507286200 | 23800 | 23900 | 23950 | 23750 | 4802 |
| 518 | 20230810 | 102800 | 5392818300 | 23950 | 24000 | 24050 | 23900 | 6974 |
| 519 | 20230810 | 102700 | 5225570600 | 24000 | 24050 | 24100 | 24000 | 3942 |
| 520 | 20230810 | 102600 | 5130908700 | 24100 | 24100 | 24200 | 24050 | 1237 |
| 521 | 20230810 | 102500 | 5101142650 | 24100 | 24150 | 24250 | 24100 | 3233 |
| 522 | 20230810 | 102400 | 5023092400 | 24150 | 24100 | 24150 | 24100 | 526 |
| 523 | 20230810 | 102300 | 5010395650 | 24150 | 24100 | 24150 | 24100 | 1092 |
| 524 | 20230810 | 102200 | 4984071150 | 24100 | 24100 | 24150 | 24050 | 3721 |
| 525 | 20230810 | 102100 | 4894395000 | 24050 | 24200 | 24250 | 24050 | 11518 |
| 526 | 20230810 | 102000 | 4616689650 | 24250 | 24350 | 24400 | 24250 | 3693 |
| 527 | 20230810 | 101900 | 4527060600 | 24350 | 24400 | 24450 | 24350 | 2662 |
| 528 | 20230810 | 101800 | 4462178400 | 24400 | 24450 | 24450 | 24400 | 592 |
| 529 | 20230810 | 101700 | 4447729250 | 24450 | 24400 | 24450 | 24400 | 1295 |
| 530 | 20230810 | 101600 | 4416126100 | 24450 | 24500 | 24550 | 24450 | 3687 |
| 531 | 20230810 | 101500 | 4325828800 | 24550 | 24650 | 24700 | 24550 | 1257 |
| 532 | 20230810 | 101400 | 4294932400 | 24700 | 24650 | 24750 | 24550 | 630 |
| 533 | 20230810 | 101300 | 4279407700 | 24750 | 24700 | 24750 | 24700 | 460 |
| 534 | 20230810 | 101200 | 4268029350 | 24700 | 24650 | 24700 | 24550 | 487 |
| 535 | 20230810 | 101100 | 4256029750 | 24650 | 24700 | 24750 | 24550 | 721 |
| 536 | 20230810 | 101000 | 4238270500 | 24700 | 24650 | 24750 | 24500 | 1879 |
| 537 | 20230810 | 100900 | 4192114500 | 24700 | 24550 | 24700 | 24550 | 699 |
| 538 | 20230810 | 100800 | 4174894600 | 24550 | 24650 | 24650 | 24500 | 2683 |
| 539 | 20230810 | 100700 | 4108991600 | 24650 | 24550 | 24650 | 24500 | 1612 |
| 540 | 20230810 | 100600 | 4069395850 | 24600 | 24750 | 24750 | 24600 | 1057 |
| 541 | 20230810 | 100500 | 4043330450 | 24700 | 24650 | 24700 | 24650 | 465 |
| 542 | 20230810 | 100400 | 4031851550 | 24650 | 24700 | 24700 | 24600 | 2184 |
| 543 | 20230810 | 100300 | 3978021550 | 24750 | 24850 | 24850 | 24700 | 585 |
| 544 | 20230810 | 100200 | 3963535750 | 24850 | 24850 | 24850 | 24750 | 803 |
| 545 | 20230810 | 100100 | 3943623100 | 24850 | 24900 | 24900 | 24850 | 557 |
| 546 | 20230810 | 100000 | 3929773450 | 24900 | 24850 | 24900 | 24750 | 1462 |
| 547 | 20230810 | 095900 | 3893477750 | 24900 | 24900 | 24900 | 24850 | 590 |
| 548 | 20230810 | 095800 | 3878788900 | 24850 | 24900 | 24900 | 24850 | 647 |
| 549 | 20230810 | 095700 | 3862679800 | 24850 | 24850 | 24950 | 24800 | 1268 |
| 550 | 20230810 | 095600 | 3831153800 | 24850 | 24850 | 24950 | 24850 | 627 |
| 551 | 20230810 | 095500 | 3815535100 | 24900 | 24850 | 24900 | 24800 | 738 |
| 552 | 20230810 | 095400 | 3797159750 | 24800 | 24900 | 24900 | 24800 | 690 |
| 553 | 20230810 | 095300 | 3780019900 | 24900 | 24850 | 24900 | 24850 | 477 |
| 554 | 20230810 | 095200 | 3768154150 | 24900 | 24900 | 24950 | 24850 | 496 |
| 555 | 20230810 | 095100 | 3755805000 | 24950 | 25000 | 25000 | 24800 | 2004 |
| 556 | 20230810 | 095000 | 3705862500 | 25000 | 25000 | 25000 | 24950 | 842 |
| 557 | 20230810 | 094900 | 3684817500 | 24950 | 24850 | 25100 | 24850 | 5181 |
| 558 | 20230810 | 094800 | 3555568700 | 24900 | 24850 | 24900 | 24800 | 2298 |
| 559 | 20230810 | 094700 | 3498469350 | 24850 | 24700 | 24900 | 24700 | 4551 |
| 560 | 20230810 | 094600 | 3385562200 | 24650 | 24750 | 24750 | 24650 | 495 |
| 561 | 20230810 | 094500 | 3373344450 | 24750 | 24700 | 24750 | 24650 | 637 |
| 562 | 20230810 | 094400 | 3357590250 | 24750 | 24650 | 24800 | 24650 | 1207 |
| 563 | 20230810 | 094300 | 3327745250 | 24650 | 24650 | 24700 | 24650 | 824 |
| 564 | 20230810 | 094200 | 3307401750 | 24700 | 24600 | 24700 | 24550 | 2752 |
| 565 | 20230810 | 094100 | 3239665500 | 24600 | 24550 | 24600 | 24400 | 1238 |
| 566 | 20230810 | 094000 | 3209308750 | 24600 | 24550 | 24600 | 24500 | 645 |
| 567 | 20230810 | 093900 | 3193454300 | 24600 | 24500 | 24600 | 24450 | 1056 |
| 568 | 20230810 | 093800 | 3167573750 | 24550 | 24600 | 24700 | 24500 | 1844 |
| 569 | 20230810 | 093700 | 3122260850 | 24700 | 24700 | 24750 | 24650 | 941 |
| 570 | 20230810 | 093600 | 3099036800 | 24750 | 24700 | 24800 | 24650 | 2023 |
| 571 | 20230810 | 093500 | 3049045100 | 24700 | 24700 | 24800 | 24600 | 1594 |
| 572 | 20230810 | 093400 | 3009623300 | 24750 | 24700 | 24750 | 24650 | 670 |
| 573 | 20230810 | 093300 | 2993086700 | 24700 | 24700 | 24750 | 24700 | 570 |
| 574 | 20230810 | 093200 | 2979000650 | 24550 | 24650 | 24700 | 24550 | 715 |
| 575 | 20230810 | 093100 | 2961384450 | 24650 | 24700 | 24700 | 24600 | 1478 |
| 576 | 20230810 | 093000 | 2924965600 | 24800 | 24700 | 24800 | 24700 | 987 |
| 577 | 20230810 | 092900 | 2900556300 | 24700 | 24550 | 24750 | 24550 | 1061 |
| 578 | 20230810 | 092800 | 2874409750 | 24550 | 24450 | 24600 | 24450 | 1084 |
| 579 | 20230810 | 092700 | 2847852600 | 24600 | 24650 | 24650 | 24350 | 2793 |
| 580 | 20230810 | 092600 | 2779386050 | 24650 | 24550 | 24650 | 24550 | 908 |
| 581 | 20230810 | 092500 | 2757053650 | 24550 | 24450 | 24550 | 24450 | 994 |
| 582 | 20230810 | 092400 | 2732696650 | 24450 | 24550 | 24550 | 24400 | 609 |
| 583 | 20230810 | 092300 | 2717807650 | 24550 | 24550 | 24550 | 24450 | 1149 |
| 584 | 20230810 | 092200 | 2689676300 | 24550 | 24450 | 24550 | 24400 | 1581 |
| 585 | 20230810 | 092100 | 2650967900 | 24450 | 24300 | 24450 | 24250 | 1700 |
| 586 | 20230810 | 092000 | 2609586700 | 24400 | 24400 | 24400 | 24300 | 1986 |
| 587 | 20230810 | 091900 | 2561246850 | 24400 | 24400 | 24450 | 24350 | 1428 |
| 588 | 20230810 | 091800 | 2526398550 | 24350 | 24350 | 24350 | 24300 | 881 |
| 589 | 20230810 | 091700 | 2504956200 | 24350 | 24300 | 24350 | 24200 | 5777 |
| 590 | 20230810 | 091600 | 2364916300 | 24250 | 24300 | 24300 | 24250 | 1774 |
| 591 | 20230810 | 091500 | 2321817650 | 24300 | 24250 | 24350 | 24150 | 3545 |
| 592 | 20230810 | 091400 | 2235975750 | 24300 | 24500 | 24500 | 24250 | 2196 |
| 593 | 20230810 | 091300 | 2182444000 | 24450 | 24150 | 24500 | 24150 | 6520 |
| 594 | 20230810 | 091200 | 2023777850 | 24150 | 24200 | 24250 | 24050 | 4653 |
| 595 | 20230810 | 091100 | 1911571450 | 24250 | 24200 | 24250 | 24000 | 7611 |
| 596 | 20230810 | 091000 | 1728110150 | 24250 | 24400 | 24450 | 24200 | 9863 |
| 597 | 20230810 | 090900 | 1488338100 | 24400 | 24550 | 24550 | 24350 | 2559 |
| 598 | 20230810 | 090800 | 1425819750 | 24550 | 24350 | 24550 | 24250 | 7979 |
| 599 | 20230810 | 090700 | 1231786750 | 24300 | 24500 | 24500 | 24250 | 5330 |
| 600 | 20230810 | 090600 | 1101949250 | 24500 | 24650 | 24650 | 24400 | 8618 |
| 601 | 20230810 | 090500 | 890475250 | 24700 | 24600 | 24700 | 24550 | 1398 |
| 602 | 20230810 | 090400 | 856046550 | 24650 | 24600 | 24650 | 24500 | 2842 |
| 603 | 20230810 | 090300 | 786151500 | 24600 | 24650 | 24700 | 24450 | 9162 |
| 604 | 20230810 | 090200 | 561032050 | 24650 | 24800 | 24900 | 24650 | 4624 |
| 605 | 20230810 | 090100 | 446676650 | 24900 | 24900 | 25100 | 24850 | 3237 |
| 606 | 20230810 | 090000 | 366103950 | 25000 | 24950 | 25300 | 24900 | 14088 |