32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 3 | 20230823 | 190400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20230823 | 190300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20230823 | 190200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20230823 | 190100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20230823 | 190000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20230823 | 185900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20230823 | 185800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20230823 | 185700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20230823 | 185600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20230823 | 185500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20230823 | 185400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20230823 | 185300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20230823 | 185200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20230823 | 185100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20230823 | 185000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20230823 | 184900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20230823 | 184800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20230823 | 184700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20230823 | 184600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20230823 | 184500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20230823 | 184400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20230823 | 184300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20230823 | 184200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20230823 | 184100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20230823 | 184000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20230823 | 183900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20230823 | 183800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20230823 | 183700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20230823 | 183600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20230823 | 183500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 33 | 20230823 | 183400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20230823 | 183300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20230823 | 183200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20230823 | 183100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20230823 | 183000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20230823 | 182900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20230823 | 182800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20230823 | 182700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20230823 | 182600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20230823 | 182500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20230823 | 182400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20230823 | 182300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20230823 | 182200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20230823 | 182100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20230823 | 182000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20230823 | 181900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20230823 | 181800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20230823 | 181700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20230823 | 181600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20230823 | 181500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20230823 | 181400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20230823 | 181300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20230823 | 181200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20230823 | 181100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20230823 | 181000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20230823 | 180900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20230823 | 180800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20230823 | 180700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20230823 | 180600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20230823 | 180500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 63 | 20230823 | 180400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20230823 | 180300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20230823 | 180200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20230823 | 180100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20230823 | 180000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20230823 | 175900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20230823 | 175800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20230823 | 175700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20230823 | 175600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20230823 | 175500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20230823 | 175400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20230823 | 175300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20230823 | 175200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20230823 | 175100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20230823 | 175000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20230823 | 174900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20230823 | 174800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20230823 | 174700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20230823 | 174600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20230823 | 174500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20230823 | 174400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20230823 | 174300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20230823 | 174200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20230823 | 174100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20230823 | 174000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20230823 | 173900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20230823 | 173800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20230823 | 173700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20230823 | 173600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20230823 | 173500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 93 | 20230823 | 173400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20230823 | 173300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20230823 | 173200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20230823 | 173100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20230823 | 173000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20230823 | 172900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20230823 | 172800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20230823 | 172700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20230823 | 172600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20230823 | 172500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20230823 | 172400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20230823 | 172300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20230823 | 172200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20230823 | 172100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20230823 | 172000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20230823 | 171900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20230823 | 171800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20230823 | 171700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20230823 | 171600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20230823 | 171500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20230823 | 171400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20230823 | 171300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20230823 | 171200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20230823 | 171100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20230823 | 171000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20230823 | 170900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20230823 | 170800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20230823 | 170700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20230823 | 170600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20230823 | 170500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 123 | 20230823 | 170400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20230823 | 170300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20230823 | 170200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20230823 | 170100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20230823 | 170000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20230823 | 165900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20230823 | 165800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20230823 | 165700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20230823 | 165600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20230823 | 165500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20230823 | 165400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20230823 | 165300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20230823 | 165200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20230823 | 165100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20230823 | 165000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20230823 | 164900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20230823 | 164800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20230823 | 164700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20230823 | 164600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20230823 | 164500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20230823 | 164400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20230823 | 164300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20230823 | 164200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20230823 | 164100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20230823 | 164000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20230823 | 163900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20230823 | 163800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20230823 | 163700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20230823 | 163600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20230823 | 163500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 153 | 20230823 | 163400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20230823 | 163300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20230823 | 163200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20230823 | 163100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20230823 | 163000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20230823 | 162900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20230823 | 162800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20230823 | 162700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20230823 | 162600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20230823 | 162500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20230823 | 162400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20230823 | 162300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20230823 | 162200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20230823 | 162100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20230823 | 162000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20230823 | 161900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20230823 | 161800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20230823 | 161700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20230823 | 161600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20230823 | 161500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20230823 | 161400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20230823 | 161300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20230823 | 161200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20230823 | 161100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20230823 | 161000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20230823 | 160900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20230823 | 160800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20230823 | 160700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20230823 | 160600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20230823 | 160500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 183 | 20230823 | 160400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20230823 | 160300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20230823 | 160200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20230823 | 160100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20230823 | 160000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20230823 | 155900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20230823 | 155800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20230823 | 155700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20230823 | 155600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20230823 | 155500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20230823 | 155400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20230823 | 155300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20230823 | 155200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20230823 | 155100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20230823 | 155000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20230823 | 154900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20230823 | 154800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20230823 | 154700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20230823 | 154600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20230823 | 154500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20230823 | 154400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20230823 | 154300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20230823 | 154200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20230823 | 154100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20230823 | 154000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20230823 | 153900 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20230823 | 153800 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20230823 | 153700 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20230823 | 153600 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20230823 | 153500 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 213 | 20230823 | 153400 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20230823 | 153300 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20230823 | 153200 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20230823 | 153100 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20230823 | 153000 | 4913114350 | 26300 | 26300 | 26300 | 26300 | 1166 |
| 218 | 20230823 | 152900 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20230823 | 152800 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20230823 | 152700 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20230823 | 152600 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20230823 | 152500 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20230823 | 152400 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20230823 | 152300 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20230823 | 152200 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20230823 | 152100 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20230823 | 152000 | 4882448550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20230823 | 151900 | 4882448550 | 26300 | 26300 | 26300 | 26200 | 293 |
| 229 | 20230823 | 151800 | 4874750750 | 26300 | 26250 | 26300 | 26250 | 34 |
| 230 | 20230823 | 151700 | 4873857700 | 26300 | 26400 | 26400 | 26300 | 993 |
| 231 | 20230823 | 151600 | 4847741600 | 26450 | 26450 | 26450 | 26300 | 324 |
| 232 | 20230823 | 151500 | 4839183850 | 26400 | 26350 | 26400 | 26300 | 265 |
| 233 | 20230823 | 151400 | 4832196700 | 26400 | 26350 | 26400 | 26350 | 209 |
| 234 | 20230823 | 151300 | 4826681300 | 26300 | 26350 | 26350 | 26300 | 137 |
| 235 | 20230823 | 151200 | 4823071500 | 26400 | 26350 | 26400 | 26350 | 145 |
| 236 | 20230823 | 151100 | 4819246100 | 26350 | 26400 | 26400 | 26350 | 198 |
| 237 | 20230823 | 151000 | 4814024000 | 26350 | 26350 | 26400 | 26350 | 84 |
| 238 | 20230823 | 150900 | 4811806650 | 26350 | 26400 | 26400 | 26350 | 113 |
| 239 | 20230823 | 150800 | 4808823550 | 26300 | 26300 | 26350 | 26300 | 211 |
| 240 | 20230823 | 150700 | 4803263900 | 26300 | 26300 | 26350 | 26300 | 72 |
| 241 | 20230823 | 150600 | 4801367800 | 26300 | 26300 | 26350 | 26300 | 53 |
| 242 | 20230823 | 150500 | 4799971400 | 26300 | 26300 | 26400 | 26300 | 161 |
| 243 | 20230823 | 150400 | 4795730200 | 26300 | 26300 | 26350 | 26300 | 56 |
| 244 | 20230823 | 150300 | 4794254900 | 26300 | 26300 | 26350 | 26300 | 83 |
| 245 | 20230823 | 150200 | 4792069300 | 26300 | 26300 | 26300 | 26200 | 68 |
| 246 | 20230823 | 150100 | 4790281650 | 26250 | 26250 | 26250 | 26200 | 297 |
| 247 | 20230823 | 150000 | 4782489900 | 26350 | 26350 | 26350 | 26300 | 356 |
| 248 | 20230823 | 145900 | 4773117950 | 26400 | 26400 | 26400 | 26350 | 270 |
| 249 | 20230823 | 145800 | 4765997550 | 26400 | 26400 | 26400 | 26350 | 124 |
| 250 | 20230823 | 145700 | 4762724250 | 26400 | 26350 | 26400 | 26350 | 89 |
| 251 | 20230823 | 145600 | 4760375150 | 26300 | 26400 | 26400 | 26300 | 177 |
| 252 | 20230823 | 145500 | 4755702450 | 26400 | 26400 | 26400 | 26400 | 218 |
| 253 | 20230823 | 145400 | 4749947250 | 26350 | 26450 | 26450 | 26350 | 188 |
| 254 | 20230823 | 145300 | 4744987100 | 26450 | 26400 | 26450 | 26350 | 119 |
| 255 | 20230823 | 145200 | 4741843050 | 26350 | 26350 | 26400 | 26300 | 346 |
| 256 | 20230823 | 145100 | 4732722600 | 26350 | 26350 | 26450 | 26350 | 261 |
| 257 | 20230823 | 145000 | 4725834800 | 26450 | 26400 | 26500 | 26350 | 159 |
| 258 | 20230823 | 144900 | 4721629400 | 26350 | 26500 | 26500 | 26350 | 120 |
| 259 | 20230823 | 144800 | 4718449550 | 26450 | 26450 | 26450 | 26350 | 179 |
| 260 | 20230823 | 144700 | 4713715200 | 26400 | 26500 | 26500 | 26400 | 290 |
| 261 | 20230823 | 144600 | 4706049350 | 26400 | 26400 | 26450 | 26350 | 566 |
| 262 | 20230823 | 144500 | 4691124300 | 26400 | 26450 | 26500 | 26400 | 328 |
| 263 | 20230823 | 144400 | 4682437600 | 26450 | 26450 | 26550 | 26400 | 145 |
| 264 | 20230823 | 144300 | 4678589400 | 26550 | 26350 | 26550 | 26350 | 267 |
| 265 | 20230823 | 144200 | 4671504700 | 26500 | 26350 | 26500 | 26350 | 244 |
| 266 | 20230823 | 144100 | 4665043700 | 26500 | 26400 | 26550 | 26400 | 224 |
| 267 | 20230823 | 144000 | 4659111400 | 26500 | 26450 | 26500 | 26400 | 195 |
| 268 | 20230823 | 143900 | 4653951500 | 26500 | 26400 | 26500 | 26400 | 101 |
| 269 | 20230823 | 143800 | 4651278200 | 26450 | 26400 | 26450 | 26350 | 244 |
| 270 | 20230823 | 143700 | 4644830800 | 26350 | 26500 | 26500 | 26350 | 124 |
| 271 | 20230823 | 143600 | 4641547750 | 26450 | 26400 | 26450 | 26350 | 227 |
| 272 | 20230823 | 143500 | 4635546250 | 26400 | 26350 | 26450 | 26350 | 125 |
| 273 | 20230823 | 143400 | 4632240250 | 26350 | 26400 | 26500 | 26350 | 296 |
| 274 | 20230823 | 143300 | 4624421400 | 26350 | 26450 | 26500 | 26350 | 211 |
| 275 | 20230823 | 143200 | 4618838850 | 26400 | 26450 | 26500 | 26400 | 114 |
| 276 | 20230823 | 143100 | 4615820350 | 26450 | 26350 | 26450 | 26350 | 125 |
| 277 | 20230823 | 143000 | 4612514450 | 26450 | 26400 | 26450 | 26350 | 153 |
| 278 | 20230823 | 142900 | 4608467950 | 26350 | 26350 | 26450 | 26350 | 296 |
| 279 | 20230823 | 142800 | 4600653550 | 26350 | 26450 | 26450 | 26350 | 295 |
| 280 | 20230823 | 142700 | 4592858700 | 26450 | 26400 | 26450 | 26400 | 335 |
| 281 | 20230823 | 142600 | 4584008600 | 26400 | 26350 | 26400 | 26300 | 687 |
| 282 | 20230823 | 142500 | 4565875700 | 26350 | 26350 | 26350 | 26350 | 137 |
| 283 | 20230823 | 142400 | 4562265750 | 26350 | 26250 | 26350 | 26250 | 811 |
| 284 | 20230823 | 142300 | 4540940450 | 26250 | 26200 | 26250 | 26200 | 496 |
| 285 | 20230823 | 142200 | 4527937700 | 26250 | 26200 | 26250 | 26200 | 220 |
| 286 | 20230823 | 142100 | 4522166300 | 26200 | 26200 | 26200 | 26150 | 274 |
| 287 | 20230823 | 142000 | 4514987600 | 26200 | 26150 | 26200 | 26150 | 440 |
| 288 | 20230823 | 141900 | 4503478150 | 26150 | 26150 | 26150 | 26100 | 194 |
| 289 | 20230823 | 141800 | 4498405100 | 26150 | 26150 | 26150 | 26100 | 107 |
| 290 | 20230823 | 141700 | 4495607550 | 26150 | 26150 | 26150 | 26150 | 138 |
| 291 | 20230823 | 141600 | 4491998850 | 26100 | 26100 | 26100 | 26100 | 198 |
| 292 | 20230823 | 141500 | 4486831050 | 26100 | 26100 | 26100 | 26100 | 98 |
| 293 | 20230823 | 141400 | 4484273250 | 26100 | 26100 | 26100 | 26000 | 699 |
| 294 | 20230823 | 141300 | 4466030350 | 26000 | 26100 | 26100 | 26000 | 173 |
| 295 | 20230823 | 141200 | 4461525050 | 26050 | 26100 | 26100 | 26050 | 196 |
| 296 | 20230823 | 141100 | 4456415050 | 26100 | 26100 | 26100 | 26100 | 34 |
| 297 | 20230823 | 141000 | 4455527650 | 26100 | 26100 | 26100 | 26100 | 29 |
| 298 | 20230823 | 140900 | 4454770750 | 26100 | 26100 | 26100 | 26100 | 530 |
| 299 | 20230823 | 140800 | 4440937750 | 26100 | 26100 | 26100 | 26100 | 65 |
| 300 | 20230823 | 140700 | 4439241250 | 26100 | 26100 | 26100 | 26100 | 78 |
| 301 | 20230823 | 140600 | 4437205450 | 26050 | 26050 | 26050 | 26050 | 270 |
| 302 | 20230823 | 140500 | 4430171950 | 26050 | 26050 | 26050 | 26050 | 126 |
| 303 | 20230823 | 140400 | 4426889650 | 26050 | 26000 | 26050 | 26000 | 38 |
| 304 | 20230823 | 140300 | 4425899850 | 26000 | 26000 | 26000 | 26000 | 20 |
| 305 | 20230823 | 140200 | 4425379850 | 26000 | 26050 | 26050 | 26000 | 119 |
| 306 | 20230823 | 140100 | 4422285750 | 26050 | 26000 | 26050 | 26000 | 51 |
| 307 | 20230823 | 140000 | 4420958200 | 26050 | 26000 | 26050 | 26000 | 195 |
| 308 | 20230823 | 135900 | 4415887800 | 26050 | 26050 | 26050 | 26050 | 4 |
| 309 | 20230823 | 135800 | 4415783600 | 26050 | 26100 | 26100 | 26050 | 89 |
| 310 | 20230823 | 135700 | 4413461200 | 26050 | 25950 | 26050 | 25950 | 705 |
| 311 | 20230823 | 135600 | 4395133700 | 25950 | 25950 | 25950 | 25950 | 152 |
| 312 | 20230823 | 135500 | 4391189300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 313 | 20230823 | 135400 | 4391189300 | 25950 | 25950 | 25950 | 25950 | 170 |
| 314 | 20230823 | 135300 | 4386777800 | 25950 | 25950 | 25950 | 25950 | 79 |
| 315 | 20230823 | 135200 | 4384727750 | 25950 | 25950 | 25950 | 25950 | 185 |
| 316 | 20230823 | 135100 | 4379927000 | 25950 | 25950 | 25950 | 25950 | 181 |
| 317 | 20230823 | 135000 | 4375230050 | 25950 | 25950 | 25950 | 25950 | 56 |
| 318 | 20230823 | 134900 | 4373776850 | 25950 | 25950 | 25950 | 25950 | 30 |
| 319 | 20230823 | 134800 | 4372998350 | 25900 | 25950 | 25950 | 25900 | 109 |
| 320 | 20230823 | 134700 | 4370171550 | 25900 | 25950 | 25950 | 25900 | 86 |
| 321 | 20230823 | 134600 | 4367939950 | 25900 | 25950 | 25950 | 25900 | 198 |
| 322 | 20230823 | 134500 | 4362810300 | 25950 | 25950 | 25950 | 25950 | 159 |
| 323 | 20230823 | 134400 | 4358684250 | 25950 | 25900 | 25950 | 25900 | 131 |
| 324 | 20230823 | 134300 | 4355289900 | 25900 | 25900 | 25900 | 25900 | 154 |
| 325 | 20230823 | 134200 | 4351301300 | 25900 | 25900 | 25900 | 25900 | 30 |
| 326 | 20230823 | 134100 | 4350524300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 327 | 20230823 | 134000 | 4350524300 | 25900 | 25850 | 25900 | 25850 | 30 |
| 328 | 20230823 | 133900 | 4349747350 | 25800 | 25850 | 25900 | 25800 | 903 |
| 329 | 20230823 | 133800 | 4326397450 | 25850 | 25850 | 25850 | 25850 | 51 |
| 330 | 20230823 | 133700 | 4325079100 | 25850 | 25850 | 25850 | 25850 | 12 |
| 331 | 20230823 | 133600 | 4324768900 | 25800 | 25800 | 25800 | 25800 | 280 |
| 332 | 20230823 | 133500 | 4317544900 | 25850 | 25850 | 25850 | 25850 | 38 |
| 333 | 20230823 | 133400 | 4316562600 | 25850 | 25800 | 25850 | 25800 | 248 |
| 334 | 20230823 | 133300 | 4310152550 | 25850 | 25850 | 25900 | 25850 | 136 |
| 335 | 20230823 | 133200 | 4306636600 | 25850 | 25850 | 25900 | 25850 | 1063 |
| 336 | 20230823 | 133100 | 4279158000 | 25850 | 25850 | 25850 | 25850 | 34 |
| 337 | 20230823 | 133000 | 4278279100 | 25850 | 25800 | 25850 | 25800 | 235 |
| 338 | 20230823 | 132900 | 4272208300 | 25800 | 25750 | 25800 | 25750 | 2588 |
| 339 | 20230823 | 132800 | 4205567250 | 25750 | 25700 | 25750 | 25650 | 2025 |
| 340 | 20230823 | 132700 | 4153582050 | 25700 | 25750 | 25800 | 25700 | 4046 |
| 341 | 20230823 | 132600 | 4049433550 | 25700 | 25700 | 25750 | 25700 | 1343 |
| 342 | 20230823 | 132500 | 4014916800 | 25700 | 25750 | 25800 | 25700 | 4556 |
| 343 | 20230823 | 132400 | 3897694600 | 25750 | 25750 | 25800 | 25700 | 2040 |
| 344 | 20230823 | 132300 | 3845169550 | 25750 | 25800 | 25800 | 25700 | 1670 |
| 345 | 20230823 | 132200 | 3802145500 | 25800 | 25900 | 25900 | 25750 | 5426 |
| 346 | 20230823 | 132100 | 3661950550 | 25950 | 26050 | 26050 | 25950 | 2009 |
| 347 | 20230823 | 132000 | 3609765350 | 26050 | 26100 | 26100 | 26050 | 591 |
| 348 | 20230823 | 131900 | 3594368200 | 26050 | 26000 | 26050 | 26000 | 609 |
| 349 | 20230823 | 131800 | 3578507250 | 26000 | 26000 | 26000 | 26000 | 0 |
| 350 | 20230823 | 131700 | 3578507250 | 26000 | 26000 | 26000 | 26000 | 37 |
| 351 | 20230823 | 131600 | 3577545250 | 26000 | 26000 | 26000 | 26000 | 35 |
| 352 | 20230823 | 131500 | 3576635250 | 26000 | 26050 | 26050 | 26000 | 847 |
| 353 | 20230823 | 131400 | 3554611750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 354 | 20230823 | 131300 | 3554611750 | 26050 | 26050 | 26050 | 26050 | 29 |
| 355 | 20230823 | 131200 | 3553856300 | 26050 | 26050 | 26050 | 26050 | 94 |
| 356 | 20230823 | 131100 | 3551407600 | 26050 | 26050 | 26050 | 26000 | 154 |
| 357 | 20230823 | 131000 | 3547397150 | 26050 | 26100 | 26100 | 26050 | 31 |
| 358 | 20230823 | 130900 | 3546588150 | 26100 | 26100 | 26100 | 26100 | 885 |
| 359 | 20230823 | 130800 | 3523489650 | 26050 | 26100 | 26100 | 26050 | 32 |
| 360 | 20230823 | 130700 | 3522656000 | 26100 | 26050 | 26100 | 26050 | 226 |
| 361 | 20230823 | 130600 | 3516766650 | 26100 | 26050 | 26100 | 26050 | 640 |
| 362 | 20230823 | 130500 | 3500094350 | 26050 | 26050 | 26050 | 26050 | 25 |
| 363 | 20230823 | 130400 | 3499443100 | 26050 | 26050 | 26050 | 26050 | 3 |
| 364 | 20230823 | 130300 | 3499364950 | 26000 | 26000 | 26000 | 26000 | 1 |
| 365 | 20230823 | 130200 | 3499338950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 366 | 20230823 | 130100 | 3499338950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 367 | 20230823 | 130000 | 3499338950 | 26050 | 26150 | 26150 | 26050 | 660 |
| 368 | 20230823 | 125900 | 3482145200 | 26150 | 26100 | 26150 | 26100 | 19 |
| 369 | 20230823 | 125800 | 3481648450 | 26100 | 26100 | 26100 | 26100 | 58 |
| 370 | 20230823 | 125700 | 3480134650 | 26100 | 26050 | 26100 | 26050 | 8 |
| 371 | 20230823 | 125600 | 3479926000 | 26100 | 26100 | 26100 | 26100 | 253 |
| 372 | 20230823 | 125500 | 3473322700 | 26100 | 26150 | 26150 | 26100 | 227 |
| 373 | 20230823 | 125400 | 3467395650 | 26050 | 26100 | 26100 | 26050 | 1002 |
| 374 | 20230823 | 125300 | 3441259450 | 26150 | 26150 | 26150 | 26150 | 131 |
| 375 | 20230823 | 125200 | 3437833800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 376 | 20230823 | 125100 | 3437833800 | 26250 | 26200 | 26250 | 26200 | 132 |
| 377 | 20230823 | 125000 | 3434372950 | 26100 | 26100 | 26100 | 26100 | 10 |
| 378 | 20230823 | 124900 | 3434111950 | 26100 | 26100 | 26200 | 26100 | 135 |
| 379 | 20230823 | 124800 | 3430580350 | 26100 | 26150 | 26150 | 26100 | 200 |
| 380 | 20230823 | 124700 | 3425351700 | 26200 | 26200 | 26200 | 26200 | 35 |
| 381 | 20230823 | 124600 | 3424434700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 382 | 20230823 | 124500 | 3424434700 | 26200 | 26150 | 26200 | 26150 | 122 |
| 383 | 20230823 | 124400 | 3421244350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 384 | 20230823 | 124300 | 3421244350 | 26200 | 26200 | 26200 | 26200 | 4 |
| 385 | 20230823 | 124200 | 3421139550 | 26150 | 26100 | 26150 | 26100 | 37 |
| 386 | 20230823 | 124100 | 3420172050 | 26150 | 26150 | 26150 | 26150 | 153 |
| 387 | 20230823 | 124000 | 3416171100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 388 | 20230823 | 123900 | 3416171100 | 26150 | 26150 | 26150 | 26150 | 51 |
| 389 | 20230823 | 123800 | 3414837450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 390 | 20230823 | 123700 | 3414837450 | 26150 | 26150 | 26150 | 26150 | 278 |
| 391 | 20230823 | 123600 | 3407567750 | 26150 | 26150 | 26150 | 26100 | 44 |
| 392 | 20230823 | 123500 | 3406418300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 393 | 20230823 | 123400 | 3406418300 | 26100 | 26100 | 26100 | 26100 | 385 |
| 394 | 20230823 | 123300 | 3396369800 | 26100 | 26100 | 26100 | 26100 | 3 |
| 395 | 20230823 | 123200 | 3396291500 | 26100 | 26100 | 26100 | 26100 | 6 |
| 396 | 20230823 | 123100 | 3396134900 | 26100 | 26100 | 26100 | 26100 | 64 |
| 397 | 20230823 | 123000 | 3394464500 | 26100 | 26050 | 26100 | 26050 | 430 |
| 398 | 20230823 | 122900 | 3383253850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 399 | 20230823 | 122800 | 3383253850 | 26000 | 26000 | 26000 | 26000 | 101 |
| 400 | 20230823 | 122700 | 3380627850 | 26000 | 26000 | 26000 | 26000 | 122 |
| 401 | 20230823 | 122600 | 3377455850 | 26000 | 25950 | 26000 | 25950 | 9 |
| 402 | 20230823 | 122500 | 3377222250 | 25950 | 25950 | 25950 | 25950 | 658 |
| 403 | 20230823 | 122400 | 3360147150 | 25950 | 26000 | 26000 | 25950 | 13 |
| 404 | 20230823 | 122300 | 3359809700 | 26000 | 26000 | 26000 | 26000 | 112 |
| 405 | 20230823 | 122200 | 3356897700 | 26050 | 26050 | 26050 | 26050 | 101 |
| 406 | 20230823 | 122100 | 3354266650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 407 | 20230823 | 122000 | 3354266650 | 26050 | 26050 | 26050 | 26050 | 2 |
| 408 | 20230823 | 121900 | 3354214550 | 26050 | 26050 | 26050 | 26050 | 203 |
| 409 | 20230823 | 121800 | 3348926400 | 26050 | 26050 | 26050 | 26050 | 6 |
| 410 | 20230823 | 121700 | 3348770100 | 26050 | 26050 | 26050 | 26050 | 3 |
| 411 | 20230823 | 121600 | 3348691950 | 26050 | 26050 | 26050 | 26050 | 39 |
| 412 | 20230823 | 121500 | 3347676000 | 26050 | 26050 | 26050 | 26050 | 32 |
| 413 | 20230823 | 121400 | 3346842400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 414 | 20230823 | 121300 | 3346842400 | 26050 | 26050 | 26050 | 26050 | 38 |
| 415 | 20230823 | 121200 | 3345852500 | 25900 | 26050 | 26050 | 25900 | 1005 |
| 416 | 20230823 | 121100 | 3319796900 | 26050 | 26050 | 26050 | 26050 | 21 |
| 417 | 20230823 | 121000 | 3319249850 | 26050 | 26050 | 26050 | 26050 | 2 |
| 418 | 20230823 | 120900 | 3319197750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 419 | 20230823 | 120800 | 3319197750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 420 | 20230823 | 120700 | 3319197750 | 26050 | 26050 | 26050 | 26050 | 30 |
| 421 | 20230823 | 120600 | 3318416250 | 26050 | 26050 | 26050 | 26050 | 22 |
| 422 | 20230823 | 120500 | 3317843150 | 26000 | 26000 | 26000 | 26000 | 330 |
| 423 | 20230823 | 120400 | 3309263150 | 25950 | 25950 | 25950 | 25950 | 10 |
| 424 | 20230823 | 120300 | 3309003650 | 25950 | 25950 | 25950 | 25950 | 14 |
| 425 | 20230823 | 120200 | 3308640350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 426 | 20230823 | 120100 | 3308640350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 427 | 20230823 | 120000 | 3308640350 | 26000 | 26000 | 26000 | 26000 | 2 |
| 428 | 20230823 | 115900 | 3308588350 | 26000 | 25950 | 26000 | 25950 | 86 |
| 429 | 20230823 | 115800 | 3306352400 | 26000 | 25950 | 26000 | 25950 | 12 |
| 430 | 20230823 | 115700 | 3306040950 | 25950 | 26000 | 26000 | 25950 | 481 |
| 431 | 20230823 | 115600 | 3293535000 | 25950 | 25900 | 25950 | 25900 | 275 |
| 432 | 20230823 | 115500 | 3286401850 | 26000 | 25900 | 26000 | 25900 | 214 |
| 433 | 20230823 | 115400 | 3280858550 | 25900 | 26000 | 26000 | 25900 | 103 |
| 434 | 20230823 | 115300 | 3278190750 | 25950 | 25900 | 25950 | 25800 | 3449 |
| 435 | 20230823 | 115200 | 3188801250 | 25850 | 25850 | 25900 | 25850 | 667 |
| 436 | 20230823 | 115100 | 3171559250 | 25900 | 25850 | 25900 | 25850 | 13 |
| 437 | 20230823 | 115000 | 3171222600 | 25900 | 25900 | 25900 | 25850 | 268 |
| 438 | 20230823 | 114900 | 3164282100 | 25900 | 25900 | 25900 | 25850 | 660 |
| 439 | 20230823 | 114800 | 3147188150 | 25900 | 25900 | 25950 | 25900 | 2508 |
| 440 | 20230823 | 114700 | 3082212400 | 25900 | 25900 | 25950 | 25900 | 107 |
| 441 | 20230823 | 114600 | 3079441000 | 25900 | 25900 | 25950 | 25900 | 598 |
| 442 | 20230823 | 114500 | 3063951800 | 25900 | 25950 | 25950 | 25900 | 392 |
| 443 | 20230823 | 114400 | 3053779450 | 25950 | 25950 | 25950 | 25950 | 411 |
| 444 | 20230823 | 114300 | 3043114000 | 25950 | 25950 | 25950 | 25950 | 1 |
| 445 | 20230823 | 114200 | 3043088050 | 25950 | 25950 | 25950 | 25950 | 56 |
| 446 | 20230823 | 114100 | 3041634850 | 25950 | 26000 | 26000 | 25900 | 778 |
| 447 | 20230823 | 114000 | 3021427050 | 25850 | 25950 | 25950 | 25850 | 2898 |
| 448 | 20230823 | 113900 | 2946324350 | 25950 | 26000 | 26000 | 25950 | 60 |
| 449 | 20230823 | 113800 | 2944764400 | 25950 | 26000 | 26000 | 25950 | 538 |
| 450 | 20230823 | 113700 | 2930776450 | 26000 | 26000 | 26000 | 26000 | 41 |
| 451 | 20230823 | 113600 | 2929710450 | 26000 | 26000 | 26000 | 26000 | 1 |
| 452 | 20230823 | 113500 | 2929684450 | 26000 | 26000 | 26050 | 26000 | 3 |
| 453 | 20230823 | 113400 | 2929606400 | 26050 | 26000 | 26050 | 26000 | 431 |
| 454 | 20230823 | 113300 | 2918400300 | 26000 | 26000 | 26050 | 26000 | 90 |
| 455 | 20230823 | 113200 | 2916055950 | 26000 | 26000 | 26000 | 26000 | 1 |
| 456 | 20230823 | 113100 | 2916029950 | 26000 | 26000 | 26000 | 26000 | 10 |
| 457 | 20230823 | 113000 | 2915769950 | 26000 | 26000 | 26000 | 26000 | 1 |
| 458 | 20230823 | 112900 | 2915743950 | 26000 | 26000 | 26000 | 26000 | 15 |
| 459 | 20230823 | 112800 | 2915353950 | 26000 | 26050 | 26100 | 26000 | 86 |
| 460 | 20230823 | 112700 | 2913112250 | 26100 | 26050 | 26100 | 26050 | 50 |
| 461 | 20230823 | 112600 | 2911809600 | 26050 | 26050 | 26150 | 26000 | 498 |
| 462 | 20230823 | 112500 | 2898817350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 463 | 20230823 | 112400 | 2898791350 | 26000 | 26000 | 26000 | 26000 | 2 |
| 464 | 20230823 | 112300 | 2898739350 | 26000 | 26000 | 26000 | 26000 | 14 |
| 465 | 20230823 | 112200 | 2898375350 | 26000 | 26000 | 26000 | 25950 | 848 |
| 466 | 20230823 | 112100 | 2876327400 | 26000 | 26000 | 26050 | 26000 | 331 |
| 467 | 20230823 | 112000 | 2867717200 | 26050 | 26050 | 26050 | 26050 | 457 |
| 468 | 20230823 | 111900 | 2855812350 | 26000 | 26050 | 26100 | 26000 | 1005 |
| 469 | 20230823 | 111800 | 2829609250 | 26050 | 26100 | 26100 | 26050 | 54 |
| 470 | 20230823 | 111700 | 2828200950 | 26100 | 26000 | 26100 | 26000 | 206 |
| 471 | 20230823 | 111600 | 2822833700 | 26000 | 26050 | 26050 | 26000 | 27 |
| 472 | 20230823 | 111500 | 2822131400 | 26050 | 26100 | 26100 | 26050 | 436 |
| 473 | 20230823 | 111400 | 2810773400 | 26050 | 26050 | 26050 | 26050 | 237 |
| 474 | 20230823 | 111300 | 2804599550 | 26150 | 26100 | 26150 | 26000 | 162 |
| 475 | 20230823 | 111200 | 2800369800 | 26000 | 26000 | 26050 | 26000 | 350 |
| 476 | 20230823 | 111100 | 2791261850 | 26000 | 26050 | 26050 | 26000 | 240 |
| 477 | 20230823 | 111000 | 2785015400 | 26050 | 26050 | 26050 | 26050 | 2 |
| 478 | 20230823 | 110900 | 2784963300 | 26100 | 26050 | 26100 | 26050 | 2 |
| 479 | 20230823 | 110800 | 2784911150 | 26100 | 26050 | 26100 | 26000 | 19 |
| 480 | 20230823 | 110700 | 2784415650 | 26050 | 25900 | 26050 | 25900 | 1391 |
| 481 | 20230823 | 110600 | 2748282550 | 26000 | 26000 | 26000 | 25900 | 249 |
| 482 | 20230823 | 110500 | 2741808650 | 25900 | 25950 | 26000 | 25900 | 268 |
| 483 | 20230823 | 110400 | 2734853600 | 25900 | 25950 | 25950 | 25900 | 2001 |
| 484 | 20230823 | 110300 | 2682970450 | 25950 | 26050 | 26050 | 25950 | 2159 |
| 485 | 20230823 | 110200 | 2626831450 | 26100 | 26000 | 26100 | 26000 | 259 |
| 486 | 20230823 | 110100 | 2620072050 | 26100 | 26100 | 26100 | 26000 | 1184 |
| 487 | 20230823 | 110000 | 2589236300 | 26050 | 26050 | 26100 | 26050 | 59 |
| 488 | 20230823 | 105900 | 2587698000 | 26050 | 26100 | 26100 | 26050 | 408 |
| 489 | 20230823 | 105800 | 2577067700 | 26150 | 26100 | 26150 | 26050 | 362 |
| 490 | 20230823 | 105700 | 2567636500 | 26050 | 26050 | 26050 | 26050 | 1 |
| 491 | 20230823 | 105600 | 2567610450 | 26150 | 26100 | 26150 | 26050 | 523 |
| 492 | 20230823 | 105500 | 2553949800 | 26150 | 26100 | 26150 | 26050 | 1062 |
| 493 | 20230823 | 105400 | 2526240100 | 26100 | 26100 | 26100 | 26100 | 16 |
| 494 | 20230823 | 105300 | 2525822500 | 26050 | 26150 | 26150 | 26050 | 1258 |
| 495 | 20230823 | 105200 | 2492991250 | 26150 | 26150 | 26150 | 26100 | 493 |
| 496 | 20230823 | 105100 | 2480099350 | 26200 | 26150 | 26200 | 26000 | 7978 |
| 497 | 20230823 | 105000 | 2272492200 | 26150 | 26200 | 26200 | 26100 | 53 |
| 498 | 20230823 | 104900 | 2271105750 | 26100 | 26100 | 26100 | 26100 | 2 |
| 499 | 20230823 | 104800 | 2271053550 | 26150 | 26050 | 26200 | 26050 | 456 |
| 500 | 20230823 | 104700 | 2259128300 | 26100 | 26100 | 26150 | 26000 | 2558 |
| 501 | 20230823 | 104600 | 2192434950 | 26100 | 26100 | 26100 | 26100 | 2 |
| 502 | 20230823 | 104500 | 2192382750 | 26150 | 26200 | 26200 | 26150 | 341 |
| 503 | 20230823 | 104400 | 2183459600 | 26200 | 26200 | 26250 | 26200 | 102 |
| 504 | 20230823 | 104300 | 2180783600 | 26200 | 26200 | 26250 | 26200 | 877 |
| 505 | 20230823 | 104200 | 2157778800 | 26200 | 26200 | 26200 | 26200 | 238 |
| 506 | 20230823 | 104100 | 2151543200 | 26250 | 26200 | 26250 | 26100 | 3252 |
| 507 | 20230823 | 104000 | 2066605700 | 26200 | 26200 | 26200 | 26200 | 561 |
| 508 | 20230823 | 103900 | 2051907500 | 26200 | 26250 | 26250 | 26200 | 1141 |
| 509 | 20230823 | 103800 | 2021996950 | 26250 | 26300 | 26300 | 26250 | 588 |
| 510 | 20230823 | 103700 | 2006534400 | 26300 | 26350 | 26350 | 26300 | 180 |
| 511 | 20230823 | 103600 | 2001791450 | 26350 | 26350 | 26350 | 26350 | 161 |
| 512 | 20230823 | 103500 | 1997549100 | 26400 | 26400 | 26450 | 26400 | 69 |
| 513 | 20230823 | 103400 | 1995726650 | 26400 | 26350 | 26400 | 26350 | 183 |
| 514 | 20230823 | 103300 | 1990895500 | 26350 | 26350 | 26400 | 26350 | 71 |
| 515 | 20230823 | 103200 | 1989022050 | 26350 | 26350 | 26400 | 26350 | 138 |
| 516 | 20230823 | 103100 | 1985379250 | 26350 | 26400 | 26400 | 26350 | 299 |
| 517 | 20230823 | 103000 | 1977485700 | 26400 | 26450 | 26450 | 26400 | 45 |
| 518 | 20230823 | 102900 | 1976295500 | 26450 | 26500 | 26500 | 26450 | 26 |
| 519 | 20230823 | 102800 | 1975607700 | 26450 | 26550 | 26550 | 26450 | 121 |
| 520 | 20230823 | 102700 | 1972395600 | 26550 | 26600 | 26600 | 26550 | 204 |
| 521 | 20230823 | 102600 | 1966976300 | 26600 | 26600 | 26600 | 26550 | 34 |
| 522 | 20230823 | 102500 | 1966072500 | 26600 | 26500 | 26600 | 26450 | 271 |
| 523 | 20230823 | 102400 | 1958882650 | 26500 | 26450 | 26500 | 26450 | 216 |
| 524 | 20230823 | 102300 | 1953161300 | 26500 | 26450 | 26500 | 26400 | 397 |
| 525 | 20230823 | 102200 | 1942660650 | 26450 | 26400 | 26450 | 26400 | 18 |
| 526 | 20230823 | 102100 | 1942184650 | 26400 | 26400 | 26450 | 26350 | 119 |
| 527 | 20230823 | 102000 | 1939043050 | 26400 | 26350 | 26400 | 26350 | 164 |
| 528 | 20230823 | 101900 | 1934719600 | 26350 | 26400 | 26400 | 26300 | 425 |
| 529 | 20230823 | 101800 | 1923527250 | 26350 | 26400 | 26400 | 26350 | 733 |
| 530 | 20230823 | 101700 | 1904178550 | 26400 | 26400 | 26400 | 26300 | 1283 |
| 531 | 20230823 | 101600 | 1870342500 | 26350 | 26200 | 26350 | 26200 | 656 |
| 532 | 20230823 | 101500 | 1853082150 | 26200 | 26300 | 26300 | 26200 | 1080 |
| 533 | 20230823 | 101400 | 1824702000 | 26300 | 26300 | 26300 | 26300 | 15 |
| 534 | 20230823 | 101300 | 1824307500 | 26300 | 26300 | 26400 | 26300 | 231 |
| 535 | 20230823 | 101200 | 1818209300 | 26300 | 26350 | 26400 | 26300 | 293 |
| 536 | 20230823 | 101100 | 1810488750 | 26350 | 26350 | 26450 | 26350 | 379 |
| 537 | 20230823 | 101000 | 1800500600 | 26350 | 26400 | 26450 | 26350 | 497 |
| 538 | 20230823 | 100900 | 1787389100 | 26400 | 26400 | 26450 | 26400 | 51 |
| 539 | 20230823 | 100800 | 1786041200 | 26400 | 26400 | 26400 | 26350 | 156 |
| 540 | 20230823 | 100700 | 1781922850 | 26350 | 26500 | 26500 | 26350 | 407 |
| 541 | 20230823 | 100600 | 1771193650 | 26350 | 26300 | 26450 | 26300 | 1408 |
| 542 | 20230823 | 100500 | 1734037050 | 26300 | 26400 | 26400 | 26300 | 250 |
| 543 | 20230823 | 100400 | 1727450100 | 26350 | 26400 | 26400 | 26350 | 433 |
| 544 | 20230823 | 100300 | 1716027900 | 26400 | 26400 | 26400 | 26350 | 484 |
| 545 | 20230823 | 100200 | 1703250350 | 26350 | 26350 | 26400 | 26300 | 1380 |
| 546 | 20230823 | 100100 | 1666872550 | 26300 | 26300 | 26300 | 26250 | 917 |
| 547 | 20230823 | 100000 | 1642765050 | 26250 | 26300 | 26300 | 26250 | 181 |
| 548 | 20230823 | 095900 | 1638005850 | 26250 | 26300 | 26350 | 26250 | 20 |
| 549 | 20230823 | 095800 | 1637479850 | 26250 | 26200 | 26350 | 26200 | 440 |
| 550 | 20230823 | 095700 | 1625909100 | 26300 | 26250 | 26300 | 26200 | 376 |
| 551 | 20230823 | 095600 | 1616035850 | 26250 | 26200 | 26300 | 26200 | 565 |
| 552 | 20230823 | 095500 | 1601206350 | 26250 | 26150 | 26250 | 26150 | 200 |
| 553 | 20230823 | 095400 | 1595965800 | 26200 | 26200 | 26250 | 26200 | 520 |
| 554 | 20230823 | 095300 | 1582340050 | 26300 | 26300 | 26300 | 26200 | 104 |
| 555 | 20230823 | 095200 | 1579604950 | 26200 | 26100 | 26300 | 26050 | 1773 |
| 556 | 20230823 | 095100 | 1533230850 | 26000 | 26000 | 26100 | 25900 | 3256 |
| 557 | 20230823 | 095000 | 1448530950 | 25950 | 25900 | 26000 | 25800 | 467 |
| 558 | 20230823 | 094900 | 1436452450 | 26000 | 25900 | 26000 | 25800 | 3003 |
| 559 | 20230823 | 094800 | 1358785400 | 25900 | 26000 | 26000 | 25850 | 2180 |
| 560 | 20230823 | 094700 | 1302240600 | 25950 | 26000 | 26000 | 25950 | 1756 |
| 561 | 20230823 | 094600 | 1256609150 | 26050 | 26150 | 26150 | 25950 | 3515 |
| 562 | 20230823 | 094500 | 1165150300 | 26150 | 26100 | 26150 | 26050 | 791 |
| 563 | 20230823 | 094400 | 1144523650 | 26100 | 26200 | 26200 | 26100 | 1837 |
| 564 | 20230823 | 094300 | 1096521100 | 26150 | 26200 | 26200 | 26150 | 887 |
| 565 | 20230823 | 094200 | 1073321200 | 26200 | 26200 | 26250 | 26100 | 650 |
| 566 | 20230823 | 094100 | 1056306900 | 26200 | 26350 | 26350 | 26000 | 11792 |
| 567 | 20230823 | 094000 | 748234200 | 26350 | 26450 | 26450 | 26350 | 3187 |
| 568 | 20230823 | 093900 | 664077500 | 26450 | 26600 | 26600 | 26450 | 597 |
| 569 | 20230823 | 093800 | 648272850 | 26600 | 26500 | 26600 | 26400 | 1288 |
| 570 | 20230823 | 093700 | 614196400 | 26500 | 26500 | 26550 | 26500 | 482 |
| 571 | 20230823 | 093600 | 601420900 | 26450 | 26500 | 26500 | 26450 | 596 |
| 572 | 20230823 | 093500 | 585652000 | 26550 | 26500 | 26550 | 26500 | 140 |
| 573 | 20230823 | 093400 | 581939750 | 26500 | 26600 | 26600 | 26450 | 935 |
| 574 | 20230823 | 093300 | 557130900 | 26600 | 26800 | 26800 | 26600 | 248 |
| 575 | 20230823 | 093200 | 550532750 | 26650 | 26600 | 26650 | 26500 | 813 |
| 576 | 20230823 | 093100 | 528908100 | 26500 | 26750 | 26800 | 26500 | 4227 |
| 577 | 20230823 | 093000 | 416693600 | 26700 | 26850 | 26850 | 26700 | 1107 |
| 578 | 20230823 | 092900 | 387075250 | 26900 | 26850 | 26900 | 26800 | 1530 |
| 579 | 20230823 | 092800 | 345995600 | 26850 | 26900 | 26900 | 26850 | 79 |
| 580 | 20230823 | 092700 | 343870800 | 26950 | 26950 | 26950 | 26850 | 401 |
| 581 | 20230823 | 092600 | 333080800 | 26900 | 26950 | 27000 | 26900 | 1059 |
| 582 | 20230823 | 092500 | 304546100 | 26950 | 27000 | 27000 | 26950 | 1381 |
| 583 | 20230823 | 092400 | 267263800 | 27050 | 27100 | 27100 | 27000 | 1073 |
| 584 | 20230823 | 092300 | 238234750 | 27150 | 27150 | 27150 | 27100 | 149 |
| 585 | 20230823 | 092200 | 234190750 | 27150 | 27100 | 27150 | 27100 | 78 |
| 586 | 20230823 | 092100 | 232075000 | 27100 | 27150 | 27150 | 27100 | 266 |
| 587 | 20230823 | 092000 | 224855050 | 27150 | 27150 | 27200 | 27150 | 59 |
| 588 | 20230823 | 091900 | 223253150 | 27150 | 27200 | 27200 | 27150 | 517 |
| 589 | 20230823 | 091800 | 209216000 | 27200 | 27200 | 27250 | 27200 | 45 |
| 590 | 20230823 | 091700 | 207991950 | 27250 | 27200 | 27250 | 27150 | 48 |
| 591 | 20230823 | 091600 | 206686400 | 27150 | 27150 | 27250 | 27150 | 456 |
| 592 | 20230823 | 091500 | 194301650 | 27150 | 27200 | 27200 | 27150 | 145 |
| 593 | 20230823 | 091400 | 190357700 | 27300 | 27300 | 27300 | 27200 | 262 |
| 594 | 20230823 | 091300 | 183205200 | 27300 | 27150 | 27300 | 27150 | 200 |
| 595 | 20230823 | 091200 | 177751650 | 27200 | 27200 | 27250 | 27200 | 120 |
| 596 | 20230823 | 091100 | 174487600 | 27200 | 27200 | 27250 | 27150 | 131 |
| 597 | 20230823 | 091000 | 170928750 | 27200 | 27200 | 27200 | 27150 | 377 |
| 598 | 20230823 | 090900 | 160690950 | 27150 | 27150 | 27250 | 27150 | 96 |
| 599 | 20230823 | 090800 | 158078850 | 27150 | 27250 | 27250 | 27150 | 602 |
| 600 | 20230823 | 090700 | 141719550 | 27250 | 27150 | 27250 | 27150 | 823 |
| 601 | 20230823 | 090600 | 119353600 | 27150 | 27200 | 27200 | 27150 | 229 |
| 602 | 20230823 | 090500 | 113134850 | 27250 | 27300 | 27300 | 27250 | 648 |
| 603 | 20230823 | 090400 | 95473850 | 27350 | 27400 | 27400 | 27100 | 570 |
| 604 | 20230823 | 090300 | 79939300 | 27450 | 27350 | 27550 | 27350 | 868 |
| 605 | 20230823 | 090200 | 56080350 | 27200 | 27100 | 27300 | 27100 | 705 |
| 606 | 20230823 | 090100 | 36881500 | 27100 | 27200 | 27200 | 27100 | 235 |
| 607 | 20230823 | 090000 | 30502400 | 27150 | 27100 | 27300 | 27100 | 1060 |