33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 3 | 20230809 | 190400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230809 | 190300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230809 | 190200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230809 | 190100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230809 | 190000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230809 | 185900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230809 | 185800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230809 | 185700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230809 | 185600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230809 | 185500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230809 | 185400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230809 | 185300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230809 | 185200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230809 | 185100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230809 | 185000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230809 | 184900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230809 | 184800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230809 | 184700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230809 | 184600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230809 | 184500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230809 | 184400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230809 | 184300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230809 | 184200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230809 | 184100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230809 | 184000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230809 | 183900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230809 | 183800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230809 | 183700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230809 | 183600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230809 | 183500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 33 | 20230809 | 183400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230809 | 183300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230809 | 183200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230809 | 183100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230809 | 183000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230809 | 182900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230809 | 182800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230809 | 182700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230809 | 182600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230809 | 182500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230809 | 182400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230809 | 182300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230809 | 182200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230809 | 182100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230809 | 182000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230809 | 181900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230809 | 181800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230809 | 181700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230809 | 181600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230809 | 181500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230809 | 181400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230809 | 181300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230809 | 181200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230809 | 181100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230809 | 181000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230809 | 180900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230809 | 180800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230809 | 180700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230809 | 180600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230809 | 180500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 63 | 20230809 | 180400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230809 | 180300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230809 | 180200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230809 | 180100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230809 | 180000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230809 | 175900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230809 | 175800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230809 | 175700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230809 | 175600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230809 | 175500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230809 | 175400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230809 | 175300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230809 | 175200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230809 | 175100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230809 | 175000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230809 | 174900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230809 | 174800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230809 | 174700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230809 | 174600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230809 | 174500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230809 | 174400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230809 | 174300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230809 | 174200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230809 | 174100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230809 | 174000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230809 | 173900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230809 | 173800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230809 | 173700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230809 | 173600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230809 | 173500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 93 | 20230809 | 173400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230809 | 173300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230809 | 173200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230809 | 173100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230809 | 173000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230809 | 172900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230809 | 172800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230809 | 172700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230809 | 172600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230809 | 172500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230809 | 172400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230809 | 172300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230809 | 172200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230809 | 172100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230809 | 172000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230809 | 171900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230809 | 171800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230809 | 171700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230809 | 171600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230809 | 171500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230809 | 171400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230809 | 171300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230809 | 171200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230809 | 171100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230809 | 171000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230809 | 170900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230809 | 170800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230809 | 170700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230809 | 170600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230809 | 170500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 123 | 20230809 | 170400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230809 | 170300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230809 | 170200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230809 | 170100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230809 | 170000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230809 | 165900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230809 | 165800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230809 | 165700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230809 | 165600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230809 | 165500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230809 | 165400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230809 | 165300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230809 | 165200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230809 | 165100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230809 | 165000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230809 | 164900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230809 | 164800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230809 | 164700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230809 | 164600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230809 | 164500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230809 | 164400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230809 | 164300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230809 | 164200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230809 | 164100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230809 | 164000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230809 | 163900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230809 | 163800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230809 | 163700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230809 | 163600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230809 | 163500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 153 | 20230809 | 163400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230809 | 163300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230809 | 163200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230809 | 163100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230809 | 163000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230809 | 162900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230809 | 162800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230809 | 162700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230809 | 162600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230809 | 162500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230809 | 162400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230809 | 162300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230809 | 162200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230809 | 162100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230809 | 162000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230809 | 161900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230809 | 161800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230809 | 161700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230809 | 161600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230809 | 161500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230809 | 161400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230809 | 161300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230809 | 161200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230809 | 161100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230809 | 161000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230809 | 160900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230809 | 160800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230809 | 160700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230809 | 160600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230809 | 160500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 183 | 20230809 | 160400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230809 | 160300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230809 | 160200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230809 | 160100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230809 | 160000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230809 | 155900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230809 | 155800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230809 | 155700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230809 | 155600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230809 | 155500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230809 | 155400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230809 | 155300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230809 | 155200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230809 | 155100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230809 | 155000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230809 | 154900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230809 | 154800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230809 | 154700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230809 | 154600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230809 | 154500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230809 | 154400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230809 | 154300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230809 | 154200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230809 | 154100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230809 | 154000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230809 | 153900 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230809 | 153800 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230809 | 153700 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230809 | 153600 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230809 | 153500 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 213 | 20230809 | 153400 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230809 | 153300 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230809 | 153200 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230809 | 153100 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230809 | 153000 | 10868057700 | 22850 | 22850 | 22850 | 22850 | 8046 |
| 218 | 20230809 | 152900 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230809 | 152800 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230809 | 152700 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230809 | 152600 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230809 | 152500 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230809 | 152400 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230809 | 152300 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230809 | 152200 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230809 | 152100 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230809 | 152000 | 10684206600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230809 | 151900 | 10684206600 | 23000 | 22900 | 23100 | 22900 | 704 |
| 229 | 20230809 | 151800 | 10668007750 | 22900 | 23000 | 23100 | 22900 | 1399 |
| 230 | 20230809 | 151700 | 10635774900 | 22900 | 23000 | 23050 | 22900 | 920 |
| 231 | 20230809 | 151600 | 10614667450 | 23000 | 23100 | 23100 | 22900 | 1146 |
| 232 | 20230809 | 151500 | 10588291000 | 23100 | 23100 | 23100 | 23100 | 487 |
| 233 | 20230809 | 151400 | 10577041300 | 23100 | 23100 | 23100 | 23100 | 331 |
| 234 | 20230809 | 151300 | 10569395200 | 23100 | 23100 | 23100 | 23000 | 514 |
| 235 | 20230809 | 151200 | 10557527450 | 23100 | 23000 | 23100 | 23000 | 660 |
| 236 | 20230809 | 151100 | 10542313550 | 23000 | 23000 | 23000 | 22750 | 6137 |
| 237 | 20230809 | 151000 | 10401959500 | 23000 | 23100 | 23100 | 22950 | 1086 |
| 238 | 20230809 | 150900 | 10377001900 | 23050 | 23000 | 23100 | 23000 | 738 |
| 239 | 20230809 | 150800 | 10360002500 | 22950 | 23100 | 23100 | 22950 | 474 |
| 240 | 20230809 | 150700 | 10349089150 | 23100 | 23050 | 23100 | 22900 | 447 |
| 241 | 20230809 | 150600 | 10338787950 | 22900 | 23150 | 23150 | 22900 | 1397 |
| 242 | 20230809 | 150500 | 10306656250 | 23050 | 23150 | 23150 | 23000 | 567 |
| 243 | 20230809 | 150400 | 10293550100 | 22950 | 22950 | 22950 | 22900 | 2016 |
| 244 | 20230809 | 150300 | 10247287300 | 22950 | 23050 | 23150 | 22900 | 2902 |
| 245 | 20230809 | 150200 | 10180660450 | 23000 | 23150 | 23150 | 23000 | 785 |
| 246 | 20230809 | 150100 | 10162547750 | 23100 | 23150 | 23150 | 23050 | 644 |
| 247 | 20230809 | 150000 | 10147656100 | 23100 | 23100 | 23200 | 23050 | 888 |
| 248 | 20230809 | 145900 | 10127100150 | 23100 | 23100 | 23150 | 23050 | 386 |
| 249 | 20230809 | 145800 | 10118181500 | 23050 | 23100 | 23100 | 23000 | 683 |
| 250 | 20230809 | 145700 | 10102421800 | 23100 | 23050 | 23100 | 23000 | 2606 |
| 251 | 20230809 | 145600 | 10042358550 | 23050 | 23100 | 23100 | 23050 | 578 |
| 252 | 20230809 | 145500 | 10029018500 | 23100 | 23050 | 23100 | 23050 | 508 |
| 253 | 20230809 | 145400 | 10017286900 | 23050 | 23100 | 23100 | 23050 | 600 |
| 254 | 20230809 | 145300 | 10003438200 | 23100 | 23150 | 23200 | 23050 | 4399 |
| 255 | 20230809 | 145200 | 9901980900 | 23150 | 23200 | 23200 | 23150 | 886 |
| 256 | 20230809 | 145100 | 9881433100 | 23200 | 23150 | 23200 | 23150 | 582 |
| 257 | 20230809 | 145000 | 9867932700 | 23150 | 23150 | 23200 | 23050 | 529 |
| 258 | 20230809 | 144900 | 9855696200 | 23200 | 23200 | 23200 | 23150 | 548 |
| 259 | 20230809 | 144800 | 9842984350 | 23200 | 23150 | 23200 | 23150 | 529 |
| 260 | 20230809 | 144700 | 9830733500 | 23150 | 23150 | 23150 | 23100 | 664 |
| 261 | 20230809 | 144600 | 9815369100 | 23100 | 23150 | 23150 | 23100 | 647 |
| 262 | 20230809 | 144500 | 9800391250 | 23200 | 23150 | 23200 | 23050 | 338 |
| 263 | 20230809 | 144400 | 9792563000 | 23150 | 23150 | 23200 | 23050 | 414 |
| 264 | 20230809 | 144300 | 9782982350 | 23150 | 23100 | 23150 | 23050 | 2065 |
| 265 | 20230809 | 144200 | 9735201500 | 23100 | 23150 | 23200 | 23100 | 1925 |
| 266 | 20230809 | 144100 | 9690662500 | 23150 | 23150 | 23150 | 23100 | 562 |
| 267 | 20230809 | 144000 | 9677652450 | 23150 | 23150 | 23150 | 23150 | 378 |
| 268 | 20230809 | 143900 | 9668901750 | 23150 | 23200 | 23200 | 23150 | 449 |
| 269 | 20230809 | 143800 | 9658506400 | 23200 | 23150 | 23200 | 23150 | 589 |
| 270 | 20230809 | 143700 | 9644853500 | 23200 | 23200 | 23200 | 23150 | 424 |
| 271 | 20230809 | 143600 | 9635034600 | 23150 | 23200 | 23200 | 23150 | 433 |
| 272 | 20230809 | 143500 | 9624995200 | 23200 | 23150 | 23200 | 23150 | 535 |
| 273 | 20230809 | 143400 | 9612602100 | 23150 | 23150 | 23150 | 23100 | 279 |
| 274 | 20230809 | 143300 | 9606143300 | 23150 | 23150 | 23150 | 23100 | 287 |
| 275 | 20230809 | 143200 | 9599501000 | 23150 | 23150 | 23150 | 23100 | 221 |
| 276 | 20230809 | 143100 | 9594385900 | 23150 | 23200 | 23200 | 23000 | 1733 |
| 277 | 20230809 | 143000 | 9554371400 | 23200 | 23150 | 23200 | 23150 | 290 |
| 278 | 20230809 | 142900 | 9547644200 | 23150 | 23150 | 23200 | 23150 | 1510 |
| 279 | 20230809 | 142800 | 9512618250 | 23150 | 23150 | 23150 | 23100 | 416 |
| 280 | 20230809 | 142700 | 9502988150 | 23150 | 23150 | 23150 | 23100 | 525 |
| 281 | 20230809 | 142600 | 9490834550 | 23150 | 23150 | 23150 | 23100 | 216 |
| 282 | 20230809 | 142500 | 9485836100 | 23150 | 23150 | 23150 | 23050 | 599 |
| 283 | 20230809 | 142400 | 9471992400 | 23100 | 23100 | 23150 | 23100 | 402 |
| 284 | 20230809 | 142300 | 9462690950 | 23100 | 23150 | 23150 | 23100 | 197 |
| 285 | 20230809 | 142200 | 9458132550 | 23100 | 23050 | 23150 | 23050 | 419 |
| 286 | 20230809 | 142100 | 9448443350 | 23100 | 23050 | 23100 | 23050 | 361 |
| 287 | 20230809 | 142000 | 9440104500 | 23100 | 23150 | 23150 | 23050 | 1249 |
| 288 | 20230809 | 141900 | 9411246650 | 23100 | 23100 | 23150 | 23050 | 466 |
| 289 | 20230809 | 141800 | 9400501500 | 23050 | 23100 | 23100 | 23050 | 270 |
| 290 | 20230809 | 141700 | 9394265150 | 23100 | 23050 | 23100 | 23050 | 296 |
| 291 | 20230809 | 141600 | 9387428800 | 23050 | 23100 | 23100 | 23000 | 310 |
| 292 | 20230809 | 141500 | 9380281350 | 23050 | 23150 | 23150 | 23050 | 935 |
| 293 | 20230809 | 141400 | 9358718600 | 23150 | 23050 | 23150 | 23050 | 416 |
| 294 | 20230809 | 141300 | 9349118700 | 23100 | 23100 | 23100 | 23050 | 253 |
| 295 | 20230809 | 141200 | 9343274600 | 23050 | 23050 | 23100 | 23050 | 440 |
| 296 | 20230809 | 141100 | 9333127500 | 23050 | 23100 | 23100 | 23050 | 71 |
| 297 | 20230809 | 141000 | 9331487700 | 23100 | 23150 | 23150 | 23050 | 268 |
| 298 | 20230809 | 140900 | 9325295250 | 23100 | 23150 | 23150 | 23100 | 227 |
| 299 | 20230809 | 140800 | 9320042950 | 23150 | 23150 | 23150 | 23000 | 185 |
| 300 | 20230809 | 140700 | 9315769450 | 23150 | 23100 | 23150 | 23100 | 258 |
| 301 | 20230809 | 140600 | 9309808500 | 23100 | 23100 | 23150 | 23050 | 235 |
| 302 | 20230809 | 140500 | 9304379600 | 23100 | 23000 | 23100 | 23000 | 83 |
| 303 | 20230809 | 140400 | 9302465950 | 23050 | 23150 | 23150 | 23000 | 780 |
| 304 | 20230809 | 140300 | 9284501500 | 23150 | 23050 | 23150 | 23050 | 356 |
| 305 | 20230809 | 140200 | 9276272600 | 23100 | 23100 | 23100 | 23050 | 261 |
| 306 | 20230809 | 140100 | 9270243800 | 23100 | 23100 | 23100 | 23000 | 79 |
| 307 | 20230809 | 140000 | 9268422000 | 23100 | 23100 | 23100 | 23050 | 295 |
| 308 | 20230809 | 135900 | 9261609150 | 23150 | 23100 | 23200 | 23000 | 447 |
| 309 | 20230809 | 135800 | 9251274600 | 23100 | 23150 | 23150 | 23100 | 192 |
| 310 | 20230809 | 135700 | 9246832850 | 23150 | 23200 | 23200 | 23100 | 2990 |
| 311 | 20230809 | 135600 | 9177670200 | 23150 | 23100 | 23150 | 23100 | 281 |
| 312 | 20230809 | 135500 | 9171166700 | 23100 | 23200 | 23200 | 23100 | 406 |
| 313 | 20230809 | 135400 | 9161759050 | 23150 | 23150 | 23200 | 23150 | 192 |
| 314 | 20230809 | 135300 | 9157306000 | 23200 | 23200 | 23200 | 23100 | 315 |
| 315 | 20230809 | 135200 | 9150006400 | 23150 | 23200 | 23200 | 23150 | 306 |
| 316 | 20230809 | 135100 | 9142919050 | 23200 | 23150 | 23200 | 23100 | 226 |
| 317 | 20230809 | 135000 | 9137686650 | 23150 | 23150 | 23150 | 23100 | 82 |
| 318 | 20230809 | 134900 | 9135788500 | 23150 | 23200 | 23200 | 23100 | 250 |
| 319 | 20230809 | 134800 | 9129999550 | 23200 | 23150 | 23200 | 23100 | 313 |
| 320 | 20230809 | 134700 | 9122745350 | 23150 | 23100 | 23150 | 23100 | 1085 |
| 321 | 20230809 | 134600 | 9097635450 | 23100 | 23100 | 23100 | 23050 | 165 |
| 322 | 20230809 | 134500 | 9093824300 | 23100 | 23150 | 23200 | 23050 | 689 |
| 323 | 20230809 | 134400 | 9077899600 | 23150 | 23200 | 23200 | 23150 | 372 |
| 324 | 20230809 | 134300 | 9069278400 | 23150 | 23200 | 23200 | 23150 | 203 |
| 325 | 20230809 | 134200 | 9064569100 | 23250 | 23200 | 23250 | 23150 | 692 |
| 326 | 20230809 | 134100 | 9048494600 | 23200 | 23200 | 23200 | 23150 | 373 |
| 327 | 20230809 | 134000 | 9039846150 | 23200 | 23200 | 23200 | 23150 | 308 |
| 328 | 20230809 | 133900 | 9032704850 | 23150 | 23200 | 23200 | 23150 | 71 |
| 329 | 20230809 | 133800 | 9031057950 | 23200 | 23150 | 23200 | 23150 | 511 |
| 330 | 20230809 | 133700 | 9019209200 | 23150 | 23150 | 23150 | 23100 | 329 |
| 331 | 20230809 | 133600 | 9011594150 | 23150 | 23100 | 23150 | 23050 | 236 |
| 332 | 20230809 | 133500 | 9006138800 | 23100 | 23100 | 23100 | 23050 | 87 |
| 333 | 20230809 | 133400 | 9004129250 | 23100 | 23150 | 23150 | 23050 | 747 |
| 334 | 20230809 | 133300 | 8986881600 | 23150 | 23100 | 23200 | 23100 | 362 |
| 335 | 20230809 | 133200 | 8978500550 | 23150 | 23150 | 23150 | 23100 | 250 |
| 336 | 20230809 | 133100 | 8972718700 | 23100 | 23050 | 23150 | 23050 | 1164 |
| 337 | 20230809 | 133000 | 8945861000 | 23000 | 23000 | 23050 | 22950 | 210 |
| 338 | 20230809 | 132900 | 8941028500 | 22950 | 23000 | 23000 | 22950 | 283 |
| 339 | 20230809 | 132800 | 8934519850 | 23000 | 23000 | 23000 | 22950 | 342 |
| 340 | 20230809 | 132700 | 8926665600 | 22950 | 22950 | 23000 | 22950 | 295 |
| 341 | 20230809 | 132600 | 8919887900 | 22900 | 22950 | 23000 | 22900 | 102 |
| 342 | 20230809 | 132500 | 8917551050 | 22950 | 22950 | 22950 | 22850 | 923 |
| 343 | 20230809 | 132400 | 8896443100 | 23000 | 22950 | 23000 | 22950 | 1429 |
| 344 | 20230809 | 132300 | 8863647450 | 22950 | 22900 | 23000 | 22900 | 746 |
| 345 | 20230809 | 132200 | 8846528200 | 22900 | 22800 | 22900 | 22800 | 2512 |
| 346 | 20230809 | 132100 | 8789143300 | 22850 | 22900 | 22900 | 22850 | 1422 |
| 347 | 20230809 | 132000 | 8756648750 | 22850 | 22950 | 22950 | 22850 | 1253 |
| 348 | 20230809 | 131900 | 8727957850 | 22900 | 22950 | 22950 | 22900 | 4087 |
| 349 | 20230809 | 131800 | 8634173550 | 23000 | 23000 | 23000 | 22950 | 180 |
| 350 | 20230809 | 131700 | 8630033800 | 23000 | 23000 | 23000 | 22950 | 1436 |
| 351 | 20230809 | 131600 | 8597023100 | 23000 | 22950 | 23000 | 22950 | 166 |
| 352 | 20230809 | 131500 | 8593206550 | 23000 | 23000 | 23000 | 22950 | 158 |
| 353 | 20230809 | 131400 | 8589576200 | 22950 | 23000 | 23050 | 22950 | 1643 |
| 354 | 20230809 | 131300 | 8551784000 | 23050 | 23050 | 23100 | 23050 | 144 |
| 355 | 20230809 | 131200 | 8548464150 | 23100 | 23050 | 23100 | 23050 | 32 |
| 356 | 20230809 | 131100 | 8547725200 | 23050 | 23050 | 23100 | 23050 | 69 |
| 357 | 20230809 | 131000 | 8546131600 | 23100 | 23050 | 23100 | 23050 | 144 |
| 358 | 20230809 | 130900 | 8542810200 | 23100 | 23050 | 23100 | 23050 | 4 |
| 359 | 20230809 | 130800 | 8542717950 | 23100 | 23100 | 23100 | 23050 | 909 |
| 360 | 20230809 | 130700 | 8521762300 | 23050 | 23050 | 23100 | 23050 | 135 |
| 361 | 20230809 | 130600 | 8518649250 | 23000 | 23000 | 23050 | 23000 | 1135 |
| 362 | 20230809 | 130500 | 8492543700 | 23050 | 23100 | 23100 | 23000 | 101 |
| 363 | 20230809 | 130400 | 8490213550 | 23100 | 23050 | 23100 | 23000 | 79 |
| 364 | 20230809 | 130300 | 8488392050 | 23050 | 23100 | 23100 | 23050 | 8 |
| 365 | 20230809 | 130200 | 8488207600 | 23000 | 23100 | 23100 | 23000 | 78 |
| 366 | 20230809 | 130100 | 8486406800 | 23100 | 23050 | 23100 | 22950 | 359 |
| 367 | 20230809 | 130000 | 8478138200 | 23050 | 23100 | 23100 | 23050 | 87 |
| 368 | 20230809 | 125900 | 8476128800 | 23100 | 23050 | 23100 | 23000 | 1300 |
| 369 | 20230809 | 125800 | 8446218650 | 23100 | 23050 | 23100 | 23050 | 24 |
| 370 | 20230809 | 125700 | 8445664900 | 23100 | 23100 | 23100 | 22950 | 131 |
| 371 | 20230809 | 125600 | 8442645300 | 23100 | 23050 | 23100 | 22950 | 1872 |
| 372 | 20230809 | 125500 | 8399607900 | 23100 | 23100 | 23100 | 23050 | 18 |
| 373 | 20230809 | 125400 | 8399192250 | 23100 | 23100 | 23150 | 23050 | 175 |
| 374 | 20230809 | 125300 | 8395149000 | 23100 | 23050 | 23100 | 23050 | 97 |
| 375 | 20230809 | 125200 | 8392911300 | 23100 | 23100 | 23150 | 23100 | 124 |
| 376 | 20230809 | 125100 | 8390045950 | 23050 | 23050 | 23150 | 23050 | 8314 |
| 377 | 20230809 | 125000 | 8198407450 | 23050 | 23150 | 23150 | 23050 | 2745 |
| 378 | 20230809 | 124900 | 8135056150 | 23150 | 23150 | 23200 | 23150 | 43 |
| 379 | 20230809 | 124800 | 8134059250 | 23150 | 23150 | 23200 | 23150 | 69 |
| 380 | 20230809 | 124700 | 8132461550 | 23150 | 23200 | 23200 | 23100 | 1451 |
| 381 | 20230809 | 124600 | 8098837750 | 23250 | 23200 | 23250 | 23200 | 34 |
| 382 | 20230809 | 124500 | 8098047700 | 23250 | 23200 | 23250 | 23200 | 35 |
| 383 | 20230809 | 124400 | 8097234250 | 23200 | 23200 | 23250 | 23200 | 234 |
| 384 | 20230809 | 124300 | 8091803550 | 23250 | 23200 | 23250 | 23200 | 287 |
| 385 | 20230809 | 124200 | 8085143450 | 23200 | 23200 | 23250 | 23200 | 109 |
| 386 | 20230809 | 124100 | 8082612950 | 23250 | 23200 | 23250 | 23200 | 40 |
| 387 | 20230809 | 124000 | 8081683650 | 23200 | 23300 | 23300 | 23200 | 755 |
| 388 | 20230809 | 123900 | 8064135050 | 23250 | 23300 | 23300 | 23250 | 138 |
| 389 | 20230809 | 123800 | 8060923700 | 23300 | 23200 | 23300 | 23200 | 274 |
| 390 | 20230809 | 123700 | 8054553300 | 23200 | 23200 | 23250 | 23200 | 57 |
| 391 | 20230809 | 123600 | 8053230300 | 23300 | 23150 | 23300 | 23100 | 587 |
| 392 | 20230809 | 123500 | 8039598700 | 23150 | 23200 | 23200 | 23150 | 6 |
| 393 | 20230809 | 123400 | 8039459750 | 23100 | 23200 | 23250 | 23100 | 53 |
| 394 | 20230809 | 123300 | 8038232050 | 23250 | 23150 | 23250 | 23150 | 134 |
| 395 | 20230809 | 123200 | 8035119850 | 23200 | 23200 | 23250 | 23100 | 64 |
| 396 | 20230809 | 123100 | 8033637200 | 23200 | 23200 | 23250 | 23200 | 704 |
| 397 | 20230809 | 123000 | 8017302500 | 23250 | 23200 | 23250 | 23200 | 124 |
| 398 | 20230809 | 122900 | 8014420450 | 23250 | 23200 | 23250 | 23150 | 177 |
| 399 | 20230809 | 122800 | 8010310300 | 23150 | 23200 | 23200 | 23150 | 68 |
| 400 | 20230809 | 122700 | 8008733050 | 23200 | 23150 | 23200 | 23100 | 28 |
| 401 | 20230809 | 122600 | 8008083850 | 23200 | 23250 | 23250 | 23100 | 675 |
| 402 | 20230809 | 122500 | 7992451100 | 23200 | 23150 | 23200 | 23150 | 253 |
| 403 | 20230809 | 122400 | 7986587350 | 23200 | 23150 | 23200 | 23150 | 41 |
| 404 | 20230809 | 122300 | 7985636500 | 23200 | 23200 | 23200 | 23150 | 45 |
| 405 | 20230809 | 122200 | 7984592750 | 23200 | 23200 | 23200 | 23150 | 532 |
| 406 | 20230809 | 122100 | 7972264350 | 23200 | 23150 | 23200 | 23150 | 17 |
| 407 | 20230809 | 122000 | 7971870250 | 23200 | 23200 | 23200 | 23150 | 277 |
| 408 | 20230809 | 121900 | 7965449050 | 23150 | 23150 | 23200 | 23150 | 80 |
| 409 | 20230809 | 121800 | 7963593850 | 23150 | 23200 | 23200 | 23150 | 59 |
| 410 | 20230809 | 121700 | 7962226200 | 23150 | 23250 | 23250 | 23150 | 133 |
| 411 | 20230809 | 121600 | 7959140700 | 23200 | 23200 | 23250 | 23200 | 246 |
| 412 | 20230809 | 121500 | 7953432050 | 23250 | 23200 | 23250 | 23200 | 134 |
| 413 | 20230809 | 121400 | 7950319650 | 23200 | 23200 | 23200 | 23150 | 84 |
| 414 | 20230809 | 121300 | 7948371000 | 23150 | 23150 | 23200 | 23150 | 349 |
| 415 | 20230809 | 121200 | 7940289100 | 23100 | 23150 | 23150 | 23100 | 36 |
| 416 | 20230809 | 121100 | 7939455850 | 23150 | 23100 | 23150 | 23100 | 145 |
| 417 | 20230809 | 121000 | 7936105700 | 23100 | 23150 | 23150 | 23050 | 101 |
| 418 | 20230809 | 120900 | 7933771150 | 23150 | 23150 | 23200 | 23150 | 38 |
| 419 | 20230809 | 120800 | 7932891250 | 23150 | 23200 | 23200 | 23150 | 19 |
| 420 | 20230809 | 120700 | 7932450700 | 23200 | 23150 | 23200 | 23150 | 50 |
| 421 | 20230809 | 120600 | 7931291300 | 23150 | 23150 | 23150 | 23150 | 37 |
| 422 | 20230809 | 120500 | 7930434750 | 23150 | 23200 | 23200 | 23150 | 350 |
| 423 | 20230809 | 120400 | 7922315050 | 23150 | 23100 | 23150 | 23050 | 167 |
| 424 | 20230809 | 120300 | 7918455250 | 23150 | 23100 | 23150 | 23050 | 155 |
| 425 | 20230809 | 120200 | 7914874400 | 23050 | 23150 | 23150 | 23000 | 2180 |
| 426 | 20230809 | 120100 | 7864645600 | 23150 | 23100 | 23150 | 23100 | 249 |
| 427 | 20230809 | 120000 | 7858892750 | 23150 | 23200 | 23200 | 23100 | 41 |
| 428 | 20230809 | 115900 | 7857942300 | 23150 | 23200 | 23200 | 23150 | 94 |
| 429 | 20230809 | 115800 | 7855764300 | 23050 | 23200 | 23250 | 23050 | 3647 |
| 430 | 20230809 | 115700 | 7771530700 | 23250 | 23200 | 23250 | 23200 | 39 |
| 431 | 20230809 | 115600 | 7770624200 | 23200 | 23200 | 23200 | 23150 | 1272 |
| 432 | 20230809 | 115500 | 7741161200 | 23200 | 23200 | 23250 | 23200 | 968 |
| 433 | 20230809 | 115400 | 7718689250 | 23250 | 23250 | 23250 | 23200 | 143 |
| 434 | 20230809 | 115300 | 7715369700 | 23200 | 23250 | 23250 | 23200 | 43 |
| 435 | 20230809 | 115200 | 7714371200 | 23250 | 23200 | 23250 | 23200 | 66 |
| 436 | 20230809 | 115100 | 7712836900 | 23200 | 23200 | 23250 | 23200 | 667 |
| 437 | 20230809 | 115000 | 7697360800 | 23200 | 23150 | 23200 | 23150 | 140 |
| 438 | 20230809 | 114900 | 7694118150 | 23200 | 23200 | 23200 | 23150 | 445 |
| 439 | 20230809 | 114800 | 7683794300 | 23200 | 23250 | 23250 | 23200 | 87 |
| 440 | 20230809 | 114700 | 7681774150 | 23250 | 23250 | 23250 | 23200 | 1389 |
| 441 | 20230809 | 114600 | 7649547450 | 23200 | 23250 | 23250 | 23200 | 220 |
| 442 | 20230809 | 114500 | 7644442900 | 23200 | 23300 | 23300 | 23200 | 32 |
| 443 | 20230809 | 114400 | 7643698200 | 23200 | 23200 | 23300 | 23200 | 1240 |
| 444 | 20230809 | 114300 | 7614921200 | 23250 | 23250 | 23250 | 23200 | 36 |
| 445 | 20230809 | 114200 | 7614084350 | 23250 | 23250 | 23300 | 23250 | 402 |
| 446 | 20230809 | 114100 | 7604737250 | 23250 | 23300 | 23350 | 23200 | 2030 |
| 447 | 20230809 | 114000 | 7557591950 | 23300 | 23300 | 23350 | 23250 | 423 |
| 448 | 20230809 | 113900 | 7547718800 | 23300 | 23300 | 23350 | 23250 | 1563 |
| 449 | 20230809 | 113800 | 7511323850 | 23300 | 23250 | 23300 | 23250 | 42 |
| 450 | 20230809 | 113700 | 7510346050 | 23300 | 23250 | 23300 | 23250 | 59 |
| 451 | 20230809 | 113600 | 7508972050 | 23250 | 23300 | 23300 | 23250 | 243 |
| 452 | 20230809 | 113500 | 7503310450 | 23300 | 23250 | 23300 | 23250 | 60 |
| 453 | 20230809 | 113400 | 7501912900 | 23300 | 23250 | 23300 | 23250 | 238 |
| 454 | 20230809 | 113300 | 7496373700 | 23200 | 23300 | 23300 | 23200 | 115 |
| 455 | 20230809 | 113200 | 7493699500 | 23300 | 23200 | 23300 | 23200 | 360 |
| 456 | 20230809 | 113100 | 7485330200 | 23200 | 23250 | 23250 | 23200 | 97 |
| 457 | 20230809 | 113000 | 7483075600 | 23250 | 23250 | 23300 | 23250 | 156 |
| 458 | 20230809 | 112900 | 7479446600 | 23250 | 23250 | 23250 | 23200 | 65 |
| 459 | 20230809 | 112800 | 7477935600 | 23200 | 23250 | 23300 | 23100 | 3005 |
| 460 | 20230809 | 112700 | 7408406100 | 23250 | 23200 | 23300 | 23150 | 526 |
| 461 | 20230809 | 112600 | 7396192450 | 23200 | 23200 | 23200 | 23150 | 96 |
| 462 | 20230809 | 112500 | 7393965400 | 23150 | 23200 | 23200 | 23100 | 209 |
| 463 | 20230809 | 112400 | 7389125200 | 23250 | 23150 | 23250 | 23150 | 987 |
| 464 | 20230809 | 112300 | 7366226450 | 23200 | 23200 | 23200 | 23100 | 184 |
| 465 | 20230809 | 112200 | 7361963950 | 23150 | 23150 | 23200 | 23150 | 248 |
| 466 | 20230809 | 112100 | 7356218200 | 23150 | 23100 | 23150 | 23050 | 880 |
| 467 | 20230809 | 112000 | 7335883300 | 23050 | 23100 | 23100 | 23050 | 233 |
| 468 | 20230809 | 111900 | 7330504500 | 23050 | 23050 | 23100 | 23050 | 202 |
| 469 | 20230809 | 111800 | 7325847450 | 23050 | 23100 | 23150 | 23050 | 247 |
| 470 | 20230809 | 111700 | 7320141800 | 23100 | 23150 | 23200 | 23100 | 474 |
| 471 | 20230809 | 111600 | 7309189700 | 23150 | 23200 | 23200 | 23100 | 444 |
| 472 | 20230809 | 111500 | 7298919400 | 23200 | 23100 | 23200 | 23100 | 165 |
| 473 | 20230809 | 111400 | 7295095350 | 23150 | 23150 | 23150 | 23100 | 197 |
| 474 | 20230809 | 111300 | 7290534950 | 23100 | 23150 | 23150 | 23050 | 115 |
| 475 | 20230809 | 111200 | 7287875600 | 23050 | 23200 | 23200 | 23050 | 323 |
| 476 | 20230809 | 111100 | 7280405400 | 23200 | 23150 | 23200 | 23100 | 3080 |
| 477 | 20230809 | 111000 | 7209241600 | 23150 | 23100 | 23200 | 23100 | 304 |
| 478 | 20230809 | 110900 | 7202202600 | 23150 | 23100 | 23150 | 23100 | 137 |
| 479 | 20230809 | 110800 | 7199031350 | 23150 | 23200 | 23200 | 23100 | 427 |
| 480 | 20230809 | 110700 | 7189157950 | 23200 | 23250 | 23250 | 23100 | 181 |
| 481 | 20230809 | 110600 | 7184966800 | 23200 | 23150 | 23250 | 23100 | 929 |
| 482 | 20230809 | 110500 | 7163460050 | 23200 | 23150 | 23200 | 23100 | 332 |
| 483 | 20230809 | 110400 | 7155772550 | 23150 | 23250 | 23250 | 23150 | 128 |
| 484 | 20230809 | 110300 | 7152802950 | 23250 | 23150 | 23250 | 23150 | 712 |
| 485 | 20230809 | 110200 | 7136318500 | 23200 | 23200 | 23250 | 23150 | 585 |
| 486 | 20230809 | 110100 | 7122745000 | 23200 | 23250 | 23250 | 23200 | 447 |
| 487 | 20230809 | 110000 | 7112362300 | 23250 | 23200 | 23250 | 23150 | 704 |
| 488 | 20230809 | 105900 | 7096012400 | 23200 | 23200 | 23250 | 23150 | 245 |
| 489 | 20230809 | 105800 | 7090328450 | 23200 | 23150 | 23200 | 23100 | 167 |
| 490 | 20230809 | 105700 | 7086460350 | 23150 | 23150 | 23150 | 23100 | 277 |
| 491 | 20230809 | 105600 | 7080054600 | 23150 | 23150 | 23200 | 23100 | 237 |
| 492 | 20230809 | 105500 | 7074565600 | 23150 | 23150 | 23200 | 23100 | 433 |
| 493 | 20230809 | 105400 | 7064540700 | 23100 | 23050 | 23100 | 23050 | 895 |
| 494 | 20230809 | 105300 | 7043867350 | 23050 | 23050 | 23100 | 23050 | 46 |
| 495 | 20230809 | 105200 | 7042806150 | 23050 | 23100 | 23100 | 23050 | 878 |
| 496 | 20230809 | 105100 | 7022545500 | 23100 | 23100 | 23150 | 23100 | 228 |
| 497 | 20230809 | 105000 | 7017277900 | 23100 | 23200 | 23200 | 23100 | 254 |
| 498 | 20230809 | 104900 | 7011406550 | 23150 | 23150 | 23150 | 23150 | 563 |
| 499 | 20230809 | 104800 | 6998373100 | 23150 | 23200 | 23250 | 23150 | 1225 |
| 500 | 20230809 | 104700 | 6969910600 | 23200 | 23100 | 23250 | 23100 | 1952 |
| 501 | 20230809 | 104600 | 6924758550 | 23150 | 23100 | 23150 | 23100 | 149 |
| 502 | 20230809 | 104500 | 6921311200 | 23100 | 23000 | 23150 | 23000 | 825 |
| 503 | 20230809 | 104400 | 6902253750 | 23000 | 22950 | 23000 | 22900 | 2094 |
| 504 | 20230809 | 104300 | 6854147750 | 22950 | 22900 | 23000 | 22900 | 412 |
| 505 | 20230809 | 104200 | 6844691600 | 22950 | 22950 | 22950 | 22900 | 61 |
| 506 | 20230809 | 104100 | 6843291800 | 22950 | 22950 | 22950 | 22900 | 324 |
| 507 | 20230809 | 104000 | 6835866600 | 22950 | 22950 | 22950 | 22900 | 141 |
| 508 | 20230809 | 103900 | 6832631000 | 22900 | 22900 | 22950 | 22900 | 462 |
| 509 | 20230809 | 103800 | 6822042000 | 22950 | 22950 | 22950 | 22900 | 329 |
| 510 | 20230809 | 103700 | 6814499950 | 22950 | 22950 | 22950 | 22900 | 182 |
| 511 | 20230809 | 103600 | 6810323200 | 22900 | 22950 | 22950 | 22900 | 206 |
| 512 | 20230809 | 103500 | 6805601000 | 22950 | 23000 | 23000 | 22900 | 152 |
| 513 | 20230809 | 103400 | 6802111250 | 22950 | 23000 | 23000 | 22950 | 1693 |
| 514 | 20230809 | 103300 | 6763251650 | 22950 | 23000 | 23050 | 22950 | 610 |
| 515 | 20230809 | 103200 | 6749236850 | 22950 | 23050 | 23050 | 22900 | 2440 |
| 516 | 20230809 | 103100 | 6693253950 | 23000 | 23000 | 23050 | 23000 | 666 |
| 517 | 20230809 | 103000 | 6677930450 | 23000 | 23050 | 23100 | 23000 | 440 |
| 518 | 20230809 | 102900 | 6667797700 | 23200 | 23150 | 23200 | 23050 | 1516 |
| 519 | 20230809 | 102800 | 6632801650 | 23150 | 23200 | 23200 | 23100 | 985 |
| 520 | 20230809 | 102700 | 6610008900 | 23150 | 23200 | 23250 | 23150 | 463 |
| 521 | 20230809 | 102600 | 6599256550 | 23150 | 23250 | 23250 | 23150 | 531 |
| 522 | 20230809 | 102500 | 6586939750 | 23200 | 23250 | 23250 | 23200 | 610 |
| 523 | 20230809 | 102400 | 6572763900 | 23250 | 23400 | 23400 | 23200 | 4612 |
| 524 | 20230809 | 102300 | 6465257700 | 23400 | 23350 | 23400 | 23350 | 1156 |
| 525 | 20230809 | 102200 | 6438244600 | 23400 | 23500 | 23500 | 23300 | 2824 |
| 526 | 20230809 | 102100 | 6372164700 | 23500 | 23450 | 23600 | 23450 | 4769 |
| 527 | 20230809 | 102000 | 6259920000 | 23450 | 23350 | 23500 | 23350 | 2761 |
| 528 | 20230809 | 101900 | 6195072800 | 23350 | 23350 | 23500 | 23300 | 2218 |
| 529 | 20230809 | 101800 | 6143095050 | 23350 | 23400 | 23450 | 23300 | 2954 |
| 530 | 20230809 | 101700 | 6074037350 | 23450 | 23350 | 23500 | 23350 | 2552 |
| 531 | 20230809 | 101600 | 6014305350 | 23300 | 23250 | 23400 | 23200 | 2440 |
| 532 | 20230809 | 101500 | 5957333150 | 23250 | 23250 | 23300 | 23250 | 977 |
| 533 | 20230809 | 101400 | 5934614500 | 23250 | 23200 | 23250 | 23150 | 1085 |
| 534 | 20230809 | 101300 | 5909422450 | 23200 | 23200 | 23250 | 23150 | 489 |
| 535 | 20230809 | 101200 | 5898058500 | 23200 | 23400 | 23400 | 23200 | 1496 |
| 536 | 20230809 | 101100 | 5863230300 | 23400 | 23200 | 23400 | 23200 | 1337 |
| 537 | 20230809 | 101000 | 5832113550 | 23150 | 23200 | 23250 | 23150 | 5190 |
| 538 | 20230809 | 100900 | 5711657500 | 23200 | 23150 | 23200 | 23100 | 689 |
| 539 | 20230809 | 100800 | 5695701400 | 23150 | 23200 | 23200 | 23100 | 1591 |
| 540 | 20230809 | 100700 | 5658896000 | 23200 | 23100 | 23200 | 23050 | 668 |
| 541 | 20230809 | 100600 | 5643451750 | 23100 | 23150 | 23200 | 23050 | 1434 |
| 542 | 20230809 | 100500 | 5610285250 | 23250 | 23150 | 23250 | 23100 | 1050 |
| 543 | 20230809 | 100400 | 5585956450 | 23150 | 23200 | 23200 | 23050 | 608 |
| 544 | 20230809 | 100300 | 5571883050 | 23100 | 23050 | 23200 | 22950 | 4273 |
| 545 | 20230809 | 100200 | 5473348650 | 23050 | 23100 | 23100 | 23000 | 935 |
| 546 | 20230809 | 100100 | 5451791650 | 23100 | 23150 | 23200 | 23000 | 6136 |
| 547 | 20230809 | 100000 | 5309991150 | 23200 | 23150 | 23200 | 23100 | 635 |
| 548 | 20230809 | 095900 | 5295296150 | 23100 | 23100 | 23200 | 23100 | 1946 |
| 549 | 20230809 | 095800 | 5250252900 | 23100 | 23000 | 23150 | 22900 | 1496 |
| 550 | 20230809 | 095700 | 5215743350 | 23000 | 23250 | 23250 | 22800 | 9503 |
| 551 | 20230809 | 095600 | 4995994100 | 23200 | 23100 | 23200 | 23050 | 3637 |
| 552 | 20230809 | 095500 | 4911844000 | 23150 | 23000 | 23150 | 23000 | 4589 |
| 553 | 20230809 | 095400 | 4805922800 | 23000 | 22950 | 23000 | 22900 | 3089 |
| 554 | 20230809 | 095300 | 4735008000 | 22950 | 22850 | 22950 | 22800 | 757 |
| 555 | 20230809 | 095200 | 4717691300 | 22850 | 22950 | 22950 | 22850 | 1051 |
| 556 | 20230809 | 095100 | 4693630000 | 22950 | 22850 | 23000 | 22800 | 1424 |
| 557 | 20230809 | 095000 | 4660976050 | 22850 | 22950 | 22950 | 22800 | 1065 |
| 558 | 20230809 | 094900 | 4636641950 | 22950 | 22900 | 22950 | 22850 | 1393 |
| 559 | 20230809 | 094800 | 4604729650 | 22850 | 22900 | 22900 | 22850 | 1189 |
| 560 | 20230809 | 094700 | 4577535700 | 22900 | 22800 | 22950 | 22800 | 2078 |
| 561 | 20230809 | 094600 | 4529942750 | 22850 | 22850 | 22850 | 22750 | 565 |
| 562 | 20230809 | 094500 | 4517052350 | 22850 | 22850 | 22900 | 22750 | 1308 |
| 563 | 20230809 | 094400 | 4487223500 | 22850 | 22900 | 22900 | 22800 | 1147 |
| 564 | 20230809 | 094300 | 4461061050 | 22900 | 22750 | 22950 | 22650 | 3828 |
| 565 | 20230809 | 094200 | 4373796250 | 22750 | 22700 | 22750 | 22700 | 1305 |
| 566 | 20230809 | 094100 | 4344135250 | 22700 | 22600 | 22700 | 22550 | 2250 |
| 567 | 20230809 | 094000 | 4293170750 | 22600 | 22600 | 22600 | 22550 | 489 |
| 568 | 20230809 | 093900 | 4282123350 | 22600 | 22550 | 22700 | 22550 | 1011 |
| 569 | 20230809 | 093800 | 4259275800 | 22600 | 22450 | 22600 | 22450 | 3513 |
| 570 | 20230809 | 093700 | 4180340750 | 22450 | 22550 | 22550 | 22450 | 2024 |
| 571 | 20230809 | 093600 | 4134836450 | 22550 | 22500 | 22550 | 22450 | 591 |
| 572 | 20230809 | 093500 | 4121521700 | 22500 | 22500 | 22500 | 22450 | 1322 |
| 573 | 20230809 | 093400 | 4091815000 | 22550 | 22500 | 22550 | 22450 | 1607 |
| 574 | 20230809 | 093300 | 4055657600 | 22500 | 22650 | 22650 | 22450 | 15749 |
| 575 | 20230809 | 093200 | 3700121450 | 22650 | 22650 | 22650 | 22600 | 470 |
| 576 | 20230809 | 093100 | 3689480000 | 22650 | 22600 | 22700 | 22600 | 1913 |
| 577 | 20230809 | 093000 | 3646152350 | 22650 | 22600 | 22650 | 22600 | 3808 |
| 578 | 20230809 | 092900 | 3559986650 | 22600 | 22550 | 22600 | 22500 | 624 |
| 579 | 20230809 | 092800 | 3545915100 | 22500 | 22500 | 22500 | 22400 | 2480 |
| 580 | 20230809 | 092700 | 3490269850 | 22450 | 22450 | 22500 | 22400 | 2287 |
| 581 | 20230809 | 092600 | 3438974800 | 22400 | 22500 | 22500 | 22400 | 3505 |
| 582 | 20230809 | 092500 | 3360284600 | 22500 | 22500 | 22550 | 22450 | 1248 |
| 583 | 20230809 | 092400 | 3332203650 | 22550 | 22550 | 22550 | 22500 | 1399 |
| 584 | 20230809 | 092300 | 3300724150 | 22550 | 22550 | 22600 | 22450 | 3333 |
| 585 | 20230809 | 092200 | 3225678250 | 22500 | 22500 | 22550 | 22450 | 1798 |
| 586 | 20230809 | 092100 | 3185182600 | 22550 | 22400 | 22550 | 22350 | 3376 |
| 587 | 20230809 | 092000 | 3109544950 | 22350 | 22400 | 22450 | 22350 | 6868 |
| 588 | 20230809 | 091900 | 2955873600 | 22400 | 22600 | 22600 | 22400 | 12233 |
| 589 | 20230809 | 091800 | 2680928000 | 22600 | 22550 | 22600 | 22550 | 1368 |
| 590 | 20230809 | 091700 | 2650070650 | 22550 | 22650 | 22700 | 22550 | 6157 |
| 591 | 20230809 | 091600 | 2510845500 | 22650 | 22750 | 22750 | 22650 | 2657 |
| 592 | 20230809 | 091500 | 2450601950 | 22750 | 22800 | 22900 | 22700 | 6400 |
| 593 | 20230809 | 091400 | 2304654300 | 22850 | 22550 | 22850 | 22550 | 7119 |
| 594 | 20230809 | 091300 | 2143188100 | 22550 | 22650 | 22650 | 22500 | 6404 |
| 595 | 20230809 | 091200 | 1998782900 | 22650 | 22600 | 22650 | 22600 | 1637 |
| 596 | 20230809 | 091100 | 1961781450 | 22600 | 22650 | 22650 | 22600 | 3199 |
| 597 | 20230809 | 091000 | 1889473700 | 22650 | 22600 | 22700 | 22600 | 6503 |
| 598 | 20230809 | 090900 | 1742434700 | 22650 | 22750 | 22750 | 22600 | 5484 |
| 599 | 20230809 | 090800 | 1618181450 | 22750 | 22850 | 22850 | 22700 | 3568 |
| 600 | 20230809 | 090700 | 1536966300 | 22800 | 22800 | 22850 | 22700 | 5065 |
| 601 | 20230809 | 090600 | 1421665950 | 22700 | 22800 | 22900 | 22550 | 9420 |
| 602 | 20230809 | 090500 | 1207793250 | 22850 | 23050 | 23150 | 22800 | 7518 |
| 603 | 20230809 | 090400 | 1035173000 | 23000 | 23100 | 23100 | 23000 | 2670 |
| 604 | 20230809 | 090300 | 973567600 | 23100 | 22900 | 23100 | 22800 | 2712 |
| 605 | 20230809 | 090200 | 911188750 | 22950 | 22950 | 23000 | 22800 | 13662 |
| 606 | 20230809 | 090100 | 598296500 | 23000 | 22950 | 23300 | 22950 | 7615 |
| 607 | 20230809 | 090000 | 422586050 | 23000 | 23250 | 23300 | 22900 | 17817 |