33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 3 | 20230808 | 192100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230808 | 192000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230808 | 191900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230808 | 191800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230808 | 191700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230808 | 191600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230808 | 191500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230808 | 191400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230808 | 191300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230808 | 191200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230808 | 191100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230808 | 191000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230808 | 190900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230808 | 190800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230808 | 190700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230808 | 190600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230808 | 190500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230808 | 190400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230808 | 190300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230808 | 190200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230808 | 190100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230808 | 190000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230808 | 185900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230808 | 185800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230808 | 185700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230808 | 185600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230808 | 185500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230808 | 185400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230808 | 185300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230808 | 185200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 33 | 20230808 | 185100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230808 | 185000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230808 | 184900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230808 | 184800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230808 | 184700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230808 | 184600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230808 | 184500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230808 | 184400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230808 | 184300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230808 | 184200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230808 | 184100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230808 | 184000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230808 | 183900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230808 | 183800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230808 | 183700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230808 | 183600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230808 | 183500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230808 | 183400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230808 | 183300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230808 | 183200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230808 | 183100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230808 | 183000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230808 | 182900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230808 | 182800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230808 | 182700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230808 | 182600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230808 | 182500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230808 | 182400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230808 | 182300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230808 | 182200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 63 | 20230808 | 182100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230808 | 182000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230808 | 181900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230808 | 181800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230808 | 181700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230808 | 181600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230808 | 181500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230808 | 181400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230808 | 181300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230808 | 181200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230808 | 181100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230808 | 181000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230808 | 180900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230808 | 180800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230808 | 180700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230808 | 180600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230808 | 180500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230808 | 180400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230808 | 180300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230808 | 180200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230808 | 180100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230808 | 180000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230808 | 175900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230808 | 175800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230808 | 175700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230808 | 175600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230808 | 175500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230808 | 175400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230808 | 175300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230808 | 175200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 93 | 20230808 | 175100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230808 | 175000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230808 | 174900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230808 | 174800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230808 | 174700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230808 | 174600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230808 | 174500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230808 | 174400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230808 | 174300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230808 | 174200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230808 | 174100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230808 | 174000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230808 | 173900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230808 | 173800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230808 | 173700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230808 | 173600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230808 | 173500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230808 | 173400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230808 | 173300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230808 | 173200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230808 | 173100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230808 | 173000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230808 | 172900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230808 | 172800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230808 | 172700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230808 | 172600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230808 | 172500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230808 | 172400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230808 | 172300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230808 | 172200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 123 | 20230808 | 172100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230808 | 172000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230808 | 171900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230808 | 171800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230808 | 171700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230808 | 171600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230808 | 171500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230808 | 171400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230808 | 171300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230808 | 171200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230808 | 171100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230808 | 171000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230808 | 170900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230808 | 170800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230808 | 170700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230808 | 170600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230808 | 170500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230808 | 170400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230808 | 170300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230808 | 170200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230808 | 170100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230808 | 170000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230808 | 165900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230808 | 165800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230808 | 165700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230808 | 165600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230808 | 165500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230808 | 165400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230808 | 165300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230808 | 165200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 153 | 20230808 | 165100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230808 | 165000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230808 | 164900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230808 | 164800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230808 | 164700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230808 | 164600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230808 | 164500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230808 | 164400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230808 | 164300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230808 | 164200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230808 | 164100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230808 | 164000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230808 | 163900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230808 | 163800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230808 | 163700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230808 | 163600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230808 | 163500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230808 | 163400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230808 | 163300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230808 | 163200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230808 | 163100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230808 | 163000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230808 | 162900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230808 | 162800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230808 | 162700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230808 | 162600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230808 | 162500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230808 | 162400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230808 | 162300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230808 | 162200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 183 | 20230808 | 162100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230808 | 162000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230808 | 161900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230808 | 161800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230808 | 161700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230808 | 161600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230808 | 161500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230808 | 161400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230808 | 161300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230808 | 161200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230808 | 161100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230808 | 161000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230808 | 160900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230808 | 160800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230808 | 160700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230808 | 160600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230808 | 160500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230808 | 160400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230808 | 160300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230808 | 160200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230808 | 160100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230808 | 160000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230808 | 155900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20230808 | 155800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20230808 | 155700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20230808 | 155600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20230808 | 155500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20230808 | 155400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20230808 | 155300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20230808 | 155200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 213 | 20230808 | 155100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20230808 | 155000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20230808 | 154900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20230808 | 154800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20230808 | 154700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20230808 | 154600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20230808 | 154500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20230808 | 154400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20230808 | 154300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20230808 | 154200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230808 | 154100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230808 | 154000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230808 | 153900 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230808 | 153800 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230808 | 153700 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230808 | 153600 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20230808 | 153500 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20230808 | 153400 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230808 | 153300 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20230808 | 153200 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20230808 | 153100 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20230808 | 153000 | 7771949550 | 23300 | 23300 | 23300 | 23300 | 5640 |
| 235 | 20230808 | 152900 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20230808 | 152800 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20230808 | 152700 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20230808 | 152600 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20230808 | 152500 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20230808 | 152400 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20230808 | 152300 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20230808 | 152200 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 243 | 20230808 | 152100 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20230808 | 152000 | 7640537550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20230808 | 151900 | 7640537550 | 23150 | 23200 | 23300 | 23000 | 4165 |
| 246 | 20230808 | 151800 | 7544281100 | 23150 | 23350 | 23350 | 23100 | 577 |
| 247 | 20230808 | 151700 | 7530892000 | 23150 | 23150 | 23400 | 23150 | 2902 |
| 248 | 20230808 | 151600 | 7463625400 | 23150 | 23200 | 23200 | 23100 | 3565 |
| 249 | 20230808 | 151500 | 7381099700 | 23200 | 23200 | 23200 | 23150 | 1063 |
| 250 | 20230808 | 151400 | 7356446500 | 23250 | 23500 | 23500 | 23200 | 553 |
| 251 | 20230808 | 151300 | 7343563350 | 23500 | 23600 | 23600 | 23200 | 4766 |
| 252 | 20230808 | 151200 | 7231781400 | 23500 | 23600 | 23650 | 23500 | 1103 |
| 253 | 20230808 | 151100 | 7205789350 | 23600 | 23600 | 23650 | 23450 | 6169 |
| 254 | 20230808 | 151000 | 7060316050 | 23600 | 23700 | 23700 | 23550 | 1993 |
| 255 | 20230808 | 150900 | 7013235400 | 23700 | 23500 | 23700 | 23400 | 2557 |
| 256 | 20230808 | 150800 | 6952948000 | 23350 | 23600 | 23700 | 23350 | 5240 |
| 257 | 20230808 | 150700 | 6829735100 | 23600 | 23650 | 23650 | 23600 | 1275 |
| 258 | 20230808 | 150600 | 6799642600 | 23600 | 23600 | 23800 | 23500 | 3536 |
| 259 | 20230808 | 150500 | 6716062950 | 23600 | 23550 | 23600 | 23550 | 662 |
| 260 | 20230808 | 150400 | 6700457200 | 23550 | 23450 | 23600 | 23450 | 3864 |
| 261 | 20230808 | 150300 | 6609545600 | 23450 | 23150 | 23500 | 23050 | 3466 |
| 262 | 20230808 | 150200 | 6528564000 | 23200 | 23250 | 23500 | 23200 | 2797 |
| 263 | 20230808 | 150100 | 6463467550 | 23500 | 22950 | 23500 | 22950 | 9791 |
| 264 | 20230808 | 150000 | 6236090250 | 22950 | 22700 | 23000 | 22650 | 9188 |
| 265 | 20230808 | 145900 | 6026022750 | 22700 | 22550 | 22700 | 22550 | 2791 |
| 266 | 20230808 | 145800 | 5962886000 | 22500 | 22400 | 22500 | 22400 | 1986 |
| 267 | 20230808 | 145700 | 5918261000 | 22400 | 22250 | 22450 | 22250 | 2554 |
| 268 | 20230808 | 145600 | 5861221100 | 22250 | 22150 | 22250 | 22150 | 440 |
| 269 | 20230808 | 145500 | 5851453550 | 22200 | 22200 | 22200 | 22150 | 149 |
| 270 | 20230808 | 145400 | 5848145800 | 22200 | 22200 | 22200 | 22200 | 169 |
| 271 | 20230808 | 145300 | 5844394000 | 22200 | 22200 | 22200 | 22200 | 529 |
| 272 | 20230808 | 145200 | 5832650200 | 22150 | 22100 | 22150 | 22100 | 915 |
| 273 | 20230808 | 145100 | 5812398700 | 22050 | 22050 | 22050 | 22050 | 203 |
| 274 | 20230808 | 145000 | 5807922550 | 22000 | 21950 | 22000 | 21950 | 299 |
| 275 | 20230808 | 144900 | 5801359250 | 21950 | 21950 | 22050 | 21950 | 412 |
| 276 | 20230808 | 144800 | 5792306750 | 21900 | 21950 | 22000 | 21900 | 131 |
| 277 | 20230808 | 144700 | 5789431450 | 21950 | 21950 | 22000 | 21950 | 211 |
| 278 | 20230808 | 144600 | 5784799950 | 22050 | 22050 | 22100 | 22050 | 1018 |
| 279 | 20230808 | 144500 | 5762328050 | 22000 | 21900 | 22000 | 21900 | 1861 |
| 280 | 20230808 | 144400 | 5721428950 | 21950 | 21950 | 21950 | 21950 | 73 |
| 281 | 20230808 | 144300 | 5719826600 | 21950 | 21750 | 21950 | 21750 | 3616 |
| 282 | 20230808 | 144200 | 5640833450 | 21750 | 21750 | 21750 | 21750 | 57 |
| 283 | 20230808 | 144100 | 5639593700 | 21750 | 21700 | 21750 | 21700 | 130 |
| 284 | 20230808 | 144000 | 5636772200 | 21700 | 21650 | 21700 | 21650 | 1646 |
| 285 | 20230808 | 143900 | 5601131550 | 21700 | 21700 | 21750 | 21700 | 461 |
| 286 | 20230808 | 143800 | 5591116100 | 21750 | 21800 | 21800 | 21750 | 341 |
| 287 | 20230808 | 143700 | 5583693300 | 21800 | 21750 | 21800 | 21750 | 45 |
| 288 | 20230808 | 143600 | 5582714000 | 21800 | 21750 | 21800 | 21750 | 55 |
| 289 | 20230808 | 143500 | 5581517000 | 21750 | 21700 | 21750 | 21700 | 853 |
| 290 | 20230808 | 143400 | 5562977800 | 21700 | 21700 | 21700 | 21650 | 180 |
| 291 | 20230808 | 143300 | 5559072800 | 21700 | 21700 | 21700 | 21650 | 195 |
| 292 | 20230808 | 143200 | 5554842300 | 21700 | 21650 | 21700 | 21650 | 217 |
| 293 | 20230808 | 143100 | 5550141700 | 21650 | 21650 | 21650 | 21650 | 668 |
| 294 | 20230808 | 143000 | 5535679500 | 21650 | 21650 | 21800 | 21650 | 244 |
| 295 | 20230808 | 142900 | 5530381900 | 21600 | 21650 | 21800 | 21550 | 2213 |
| 296 | 20230808 | 142800 | 5482502550 | 21700 | 21800 | 21800 | 21700 | 112 |
| 297 | 20230808 | 142700 | 5480072050 | 21750 | 21800 | 21850 | 21750 | 246 |
| 298 | 20230808 | 142600 | 5474713950 | 21700 | 21750 | 21750 | 21700 | 801 |
| 299 | 20230808 | 142500 | 5457328800 | 21700 | 21700 | 21700 | 21550 | 2613 |
| 300 | 20230808 | 142400 | 5400864100 | 21600 | 21700 | 21700 | 21600 | 918 |
| 301 | 20230808 | 142300 | 5381007900 | 21650 | 21800 | 21800 | 21650 | 2937 |
| 302 | 20230808 | 142200 | 5317253800 | 21850 | 21800 | 21850 | 21750 | 504 |
| 303 | 20230808 | 142100 | 5306269950 | 21700 | 21800 | 21800 | 21700 | 258 |
| 304 | 20230808 | 142000 | 5300658950 | 21800 | 21850 | 21850 | 21800 | 39 |
| 305 | 20230808 | 141900 | 5299808650 | 21850 | 21700 | 21850 | 21700 | 333 |
| 306 | 20230808 | 141800 | 5292539550 | 21750 | 21800 | 21800 | 21750 | 279 |
| 307 | 20230808 | 141700 | 5286462600 | 21850 | 21850 | 21850 | 21800 | 17 |
| 308 | 20230808 | 141600 | 5286091400 | 21850 | 21850 | 21850 | 21850 | 30 |
| 309 | 20230808 | 141500 | 5285435900 | 21800 | 21800 | 21800 | 21750 | 138 |
| 310 | 20230808 | 141400 | 5282429400 | 21700 | 21750 | 21800 | 21700 | 124 |
| 311 | 20230808 | 141300 | 5279731950 | 21800 | 21750 | 21800 | 21750 | 456 |
| 312 | 20230808 | 141200 | 5269805450 | 21750 | 21800 | 21800 | 21750 | 252 |
| 313 | 20230808 | 141100 | 5264314450 | 21700 | 21750 | 21750 | 21700 | 2002 |
| 314 | 20230808 | 141000 | 5220870950 | 21800 | 21850 | 21850 | 21750 | 665 |
| 315 | 20230808 | 140900 | 5206397950 | 21900 | 21850 | 21900 | 21850 | 254 |
| 316 | 20230808 | 140800 | 5200847800 | 21800 | 21850 | 21850 | 21800 | 559 |
| 317 | 20230808 | 140700 | 5188645650 | 21850 | 21850 | 21850 | 21800 | 887 |
| 318 | 20230808 | 140600 | 5169298800 | 21850 | 21900 | 21900 | 21850 | 2161 |
| 319 | 20230808 | 140500 | 5122010100 | 21900 | 21900 | 21900 | 21900 | 52 |
| 320 | 20230808 | 140400 | 5120871300 | 21900 | 21950 | 21950 | 21900 | 663 |
| 321 | 20230808 | 140300 | 5106332250 | 22000 | 22000 | 22000 | 22000 | 246 |
| 322 | 20230808 | 140200 | 5100920250 | 21950 | 21950 | 22000 | 21950 | 583 |
| 323 | 20230808 | 140100 | 5088123350 | 21950 | 21950 | 21950 | 21950 | 209 |
| 324 | 20230808 | 140000 | 5083535800 | 21900 | 21900 | 21950 | 21850 | 302 |
| 325 | 20230808 | 135900 | 5076922650 | 21900 | 21900 | 21900 | 21900 | 28 |
| 326 | 20230808 | 135800 | 5076309450 | 21900 | 21900 | 21900 | 21850 | 306 |
| 327 | 20230808 | 135700 | 5069621450 | 21900 | 21950 | 22050 | 21900 | 341 |
| 328 | 20230808 | 135600 | 5062150600 | 22000 | 22000 | 22000 | 22000 | 52 |
| 329 | 20230808 | 135500 | 5061006600 | 22000 | 22000 | 22000 | 22000 | 54 |
| 330 | 20230808 | 135400 | 5059818600 | 22050 | 22050 | 22050 | 22050 | 72 |
| 331 | 20230808 | 135300 | 5058231000 | 22050 | 22000 | 22100 | 22000 | 342 |
| 332 | 20230808 | 135200 | 5050686750 | 22150 | 22150 | 22150 | 22150 | 2 |
| 333 | 20230808 | 135100 | 5050642450 | 22250 | 21850 | 22250 | 21850 | 4124 |
| 334 | 20230808 | 135000 | 4960119850 | 21750 | 21800 | 21850 | 21750 | 525 |
| 335 | 20230808 | 134900 | 4948658600 | 21850 | 21750 | 21850 | 21750 | 45 |
| 336 | 20230808 | 134800 | 4947675450 | 21750 | 21750 | 21750 | 21750 | 97 |
| 337 | 20230808 | 134700 | 4945565700 | 21750 | 21750 | 21750 | 21750 | 9 |
| 338 | 20230808 | 134600 | 4945369950 | 21750 | 21800 | 21850 | 21750 | 206 |
| 339 | 20230808 | 134500 | 4940879300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 340 | 20230808 | 134400 | 4940770300 | 21850 | 21700 | 21850 | 21700 | 719 |
| 341 | 20230808 | 134300 | 4925149950 | 21700 | 21600 | 21700 | 21550 | 617 |
| 342 | 20230808 | 134200 | 4911825500 | 21600 | 21700 | 21700 | 21600 | 54 |
| 343 | 20230808 | 134100 | 4910655700 | 21750 | 21650 | 21750 | 21550 | 7050 |
| 344 | 20230808 | 134000 | 4758283200 | 21650 | 21750 | 21750 | 21650 | 903 |
| 345 | 20230808 | 133900 | 4738701550 | 21900 | 21750 | 21900 | 21650 | 1691 |
| 346 | 20230808 | 133800 | 4701946200 | 21900 | 21950 | 21950 | 21900 | 20 |
| 347 | 20230808 | 133700 | 4701507500 | 21950 | 21850 | 21950 | 21750 | 350 |
| 348 | 20230808 | 133600 | 4693890450 | 21850 | 21800 | 21850 | 21700 | 137 |
| 349 | 20230808 | 133500 | 4690900900 | 21800 | 21700 | 21800 | 21700 | 563 |
| 350 | 20230808 | 133400 | 4678682500 | 21750 | 21750 | 21750 | 21700 | 774 |
| 351 | 20230808 | 133300 | 4661873000 | 21700 | 21750 | 21750 | 21700 | 3224 |
| 352 | 20230808 | 133200 | 4591882600 | 21750 | 21900 | 21900 | 21750 | 884 |
| 353 | 20230808 | 133100 | 4572610050 | 21950 | 21850 | 22000 | 21850 | 185 |
| 354 | 20230808 | 133000 | 4568562100 | 21850 | 21850 | 21850 | 21800 | 187 |
| 355 | 20230808 | 132900 | 4564481150 | 21950 | 22000 | 22000 | 21850 | 508 |
| 356 | 20230808 | 132800 | 4553380250 | 22000 | 22000 | 22000 | 21850 | 125 |
| 357 | 20230808 | 132700 | 4550641200 | 22000 | 21950 | 22000 | 21950 | 52 |
| 358 | 20230808 | 132600 | 4549497500 | 22000 | 21750 | 22000 | 21700 | 274 |
| 359 | 20230808 | 132500 | 4543524200 | 21850 | 21900 | 21900 | 21700 | 3611 |
| 360 | 20230808 | 132400 | 4464898000 | 21850 | 21850 | 21900 | 21850 | 1010 |
| 361 | 20230808 | 132300 | 4442827000 | 21850 | 22000 | 22050 | 21850 | 308 |
| 362 | 20230808 | 132200 | 4436077200 | 21950 | 21950 | 21950 | 21950 | 107 |
| 363 | 20230808 | 132100 | 4433728550 | 21900 | 21850 | 21950 | 21850 | 534 |
| 364 | 20230808 | 132000 | 4422018450 | 21850 | 21800 | 21850 | 21800 | 1866 |
| 365 | 20230808 | 131900 | 4381284050 | 21850 | 21900 | 21900 | 21850 | 1045 |
| 366 | 20230808 | 131800 | 4358424950 | 21900 | 21900 | 21900 | 21900 | 457 |
| 367 | 20230808 | 131700 | 4348416650 | 21900 | 21900 | 21900 | 21900 | 78 |
| 368 | 20230808 | 131600 | 4346708450 | 21850 | 21950 | 21950 | 21850 | 957 |
| 369 | 20230808 | 131500 | 4325754800 | 21950 | 21950 | 21950 | 21950 | 1156 |
| 370 | 20230808 | 131400 | 4300380600 | 22000 | 22050 | 22050 | 22000 | 49 |
| 371 | 20230808 | 131300 | 4299302500 | 22000 | 22000 | 22000 | 22000 | 2100 |
| 372 | 20230808 | 131200 | 4253102500 | 22000 | 22050 | 22050 | 22000 | 477 |
| 373 | 20230808 | 131100 | 4242606900 | 22000 | 22100 | 22100 | 22000 | 366 |
| 374 | 20230808 | 131000 | 4234534350 | 22100 | 21950 | 22100 | 21950 | 1654 |
| 375 | 20230808 | 130900 | 4198147100 | 21950 | 22100 | 22100 | 21950 | 1570 |
| 376 | 20230808 | 130800 | 4163640000 | 22000 | 22100 | 22100 | 22000 | 667 |
| 377 | 20230808 | 130700 | 4148907050 | 22100 | 22100 | 22100 | 22100 | 1 |
| 378 | 20230808 | 130600 | 4148884950 | 22100 | 22200 | 22250 | 22100 | 113 |
| 379 | 20230808 | 130500 | 4146374550 | 22000 | 22100 | 22100 | 22000 | 727 |
| 380 | 20230808 | 130400 | 4130344650 | 22100 | 22100 | 22100 | 22100 | 51 |
| 381 | 20230808 | 130300 | 4129217550 | 22000 | 22100 | 22100 | 22000 | 2500 |
| 382 | 20230808 | 130200 | 4074169350 | 22100 | 22250 | 22250 | 22100 | 52 |
| 383 | 20230808 | 130100 | 4073012650 | 22100 | 22100 | 22250 | 22100 | 230 |
| 384 | 20230808 | 130000 | 4067912400 | 22150 | 22100 | 22150 | 22100 | 181 |
| 385 | 20230808 | 125900 | 4063909250 | 22150 | 22250 | 22250 | 22150 | 26 |
| 386 | 20230808 | 125800 | 4063332250 | 22100 | 22100 | 22100 | 22100 | 30 |
| 387 | 20230808 | 125700 | 4062669250 | 22000 | 22300 | 22300 | 22000 | 5076 |
| 388 | 20230808 | 125600 | 3950494150 | 22200 | 22150 | 22200 | 22150 | 11 |
| 389 | 20230808 | 125500 | 3950250000 | 22150 | 22150 | 22150 | 22150 | 40 |
| 390 | 20230808 | 125400 | 3949364000 | 22150 | 22200 | 22200 | 22150 | 1137 |
| 391 | 20230808 | 125300 | 3924147600 | 22200 | 22250 | 22250 | 22200 | 2476 |
| 392 | 20230808 | 125200 | 3869130950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 393 | 20230808 | 125100 | 3869130950 | 22300 | 22300 | 22300 | 22300 | 1 |
| 394 | 20230808 | 125000 | 3869108650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 395 | 20230808 | 124900 | 3869108650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 396 | 20230808 | 124800 | 3869108650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 397 | 20230808 | 124700 | 3869086400 | 22400 | 22300 | 22400 | 22300 | 568 |
| 398 | 20230808 | 124600 | 3856370000 | 22300 | 22400 | 22400 | 22300 | 333 |
| 399 | 20230808 | 124500 | 3848944000 | 22300 | 22300 | 22300 | 22300 | 117 |
| 400 | 20230808 | 124400 | 3846334900 | 22300 | 22300 | 22300 | 22300 | 10 |
| 401 | 20230808 | 124300 | 3846111900 | 22300 | 22300 | 22300 | 22300 | 5 |
| 402 | 20230808 | 124200 | 3846000400 | 22350 | 22350 | 22350 | 22350 | 113 |
| 403 | 20230808 | 124100 | 3843474850 | 22350 | 22400 | 22400 | 22350 | 26 |
| 404 | 20230808 | 124000 | 3842893700 | 22400 | 22400 | 22400 | 22400 | 2 |
| 405 | 20230808 | 123900 | 3842848900 | 22400 | 22400 | 22400 | 22400 | 8 |
| 406 | 20230808 | 123800 | 3842669700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 407 | 20230808 | 123700 | 3842669700 | 22400 | 22350 | 22400 | 22350 | 23 |
| 408 | 20230808 | 123600 | 3842155600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 409 | 20230808 | 123500 | 3842155600 | 22350 | 22350 | 22350 | 22300 | 232 |
| 410 | 20230808 | 123400 | 3836970450 | 22350 | 22350 | 22350 | 22350 | 61 |
| 411 | 20230808 | 123300 | 3835607100 | 22300 | 22300 | 22300 | 22300 | 10 |
| 412 | 20230808 | 123200 | 3835384100 | 22300 | 22350 | 22400 | 22300 | 652 |
| 413 | 20230808 | 123100 | 3820813150 | 22350 | 22350 | 22350 | 22350 | 9 |
| 414 | 20230808 | 123000 | 3820612000 | 22400 | 22300 | 22400 | 22300 | 55 |
| 415 | 20230808 | 122900 | 3819380500 | 22350 | 22350 | 22350 | 22350 | 202 |
| 416 | 20230808 | 122800 | 3814865800 | 22350 | 22350 | 22350 | 22350 | 2 |
| 417 | 20230808 | 122700 | 3814821100 | 22350 | 22350 | 22350 | 22350 | 72 |
| 418 | 20230808 | 122600 | 3813211900 | 22400 | 22400 | 22400 | 22400 | 2803 |
| 419 | 20230808 | 122500 | 3750424700 | 22400 | 22400 | 22400 | 22400 | 200 |
| 420 | 20230808 | 122400 | 3745944700 | 22400 | 22450 | 22450 | 22400 | 8 |
| 421 | 20230808 | 122300 | 3745765250 | 22450 | 22450 | 22450 | 22400 | 370 |
| 422 | 20230808 | 122200 | 3737463750 | 22500 | 22450 | 22500 | 22450 | 64 |
| 423 | 20230808 | 122100 | 3736026450 | 22450 | 22450 | 22450 | 22450 | 2 |
| 424 | 20230808 | 122000 | 3735981550 | 22500 | 22450 | 22500 | 22450 | 209 |
| 425 | 20230808 | 121900 | 3731279800 | 22400 | 22500 | 22500 | 22400 | 362 |
| 426 | 20230808 | 121800 | 3723152750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 427 | 20230808 | 121700 | 3723152750 | 22450 | 22450 | 22450 | 22450 | 6 |
| 428 | 20230808 | 121600 | 3723018050 | 22450 | 22450 | 22450 | 22450 | 118 |
| 429 | 20230808 | 121500 | 3720368950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 430 | 20230808 | 121400 | 3720368950 | 22450 | 22400 | 22450 | 22400 | 133 |
| 431 | 20230808 | 121300 | 3717388150 | 22300 | 22300 | 22300 | 22300 | 3 |
| 432 | 20230808 | 121200 | 3717321250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 433 | 20230808 | 121100 | 3717321250 | 22350 | 22400 | 22450 | 22300 | 6 |
| 434 | 20230808 | 121000 | 3717186850 | 22300 | 22300 | 22300 | 22300 | 605 |
| 435 | 20230808 | 120900 | 3703695350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 436 | 20230808 | 120800 | 3703695350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 437 | 20230808 | 120700 | 3703695350 | 22300 | 22300 | 22300 | 22300 | 437 |
| 438 | 20230808 | 120600 | 3693950250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 439 | 20230808 | 120500 | 3693950250 | 22250 | 22300 | 22300 | 22250 | 114 |
| 440 | 20230808 | 120400 | 3691410600 | 22300 | 22350 | 22350 | 22300 | 146 |
| 441 | 20230808 | 120300 | 3688150000 | 22400 | 22400 | 22400 | 22400 | 50 |
| 442 | 20230808 | 120200 | 3687030000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 443 | 20230808 | 120100 | 3687030000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 444 | 20230808 | 120000 | 3687030000 | 22350 | 22350 | 22400 | 22350 | 1069 |
| 445 | 20230808 | 115900 | 3663126350 | 22350 | 22350 | 22350 | 22350 | 110 |
| 446 | 20230808 | 115800 | 3660667850 | 22350 | 22400 | 22400 | 22350 | 102 |
| 447 | 20230808 | 115700 | 3658388050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 448 | 20230808 | 115600 | 3658388050 | 22350 | 22350 | 22350 | 22350 | 100 |
| 449 | 20230808 | 115500 | 3656153050 | 22350 | 22350 | 22350 | 22350 | 1 |
| 450 | 20230808 | 115400 | 3656130700 | 22450 | 22450 | 22450 | 22450 | 17 |
| 451 | 20230808 | 115300 | 3655749050 | 22400 | 22350 | 22400 | 22350 | 11 |
| 452 | 20230808 | 115200 | 3655503150 | 22350 | 22350 | 22350 | 22350 | 50 |
| 453 | 20230808 | 115100 | 3654385650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 454 | 20230808 | 115000 | 3654385650 | 22300 | 22400 | 22400 | 22300 | 1180 |
| 455 | 20230808 | 114900 | 3628026250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 456 | 20230808 | 114800 | 3628026250 | 22400 | 22450 | 22450 | 22400 | 832 |
| 457 | 20230808 | 114700 | 3609388150 | 22400 | 22400 | 22400 | 22400 | 665 |
| 458 | 20230808 | 114600 | 3594492150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 459 | 20230808 | 114500 | 3594492150 | 22450 | 22500 | 22500 | 22450 | 791 |
| 460 | 20230808 | 114400 | 3576697150 | 22550 | 22550 | 22550 | 22550 | 86 |
| 461 | 20230808 | 114300 | 3574757850 | 22550 | 22550 | 22550 | 22550 | 100 |
| 462 | 20230808 | 114200 | 3572502850 | 22550 | 22550 | 22550 | 22550 | 113 |
| 463 | 20230808 | 114100 | 3569954700 | 22550 | 22500 | 22550 | 22500 | 3 |
| 464 | 20230808 | 114000 | 3569887150 | 22600 | 22600 | 22600 | 22600 | 50 |
| 465 | 20230808 | 113900 | 3568757150 | 22550 | 22600 | 22600 | 22550 | 110 |
| 466 | 20230808 | 113800 | 3566274400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 467 | 20230808 | 113700 | 3566274400 | 22600 | 22600 | 22600 | 22600 | 794 |
| 468 | 20230808 | 113600 | 3548330000 | 22600 | 22600 | 22600 | 22600 | 347 |
| 469 | 20230808 | 113500 | 3540487800 | 22600 | 22650 | 22650 | 22600 | 47 |
| 470 | 20230808 | 113400 | 3539425250 | 22650 | 22650 | 22650 | 22650 | 391 |
| 471 | 20230808 | 113300 | 3530569100 | 22600 | 22600 | 22600 | 22600 | 11 |
| 472 | 20230808 | 113200 | 3530320500 | 22650 | 22600 | 22650 | 22600 | 395 |
| 473 | 20230808 | 113100 | 3521388500 | 22650 | 22600 | 22650 | 22600 | 610 |
| 474 | 20230808 | 113000 | 3507577000 | 22600 | 22600 | 22600 | 22600 | 418 |
| 475 | 20230808 | 112900 | 3498130200 | 22600 | 22600 | 22600 | 22550 | 180 |
| 476 | 20230808 | 112800 | 3494066000 | 22550 | 22650 | 22650 | 22550 | 278 |
| 477 | 20230808 | 112700 | 3487787950 | 22650 | 22550 | 22650 | 22550 | 1258 |
| 478 | 20230808 | 112600 | 3459350350 | 22550 | 22550 | 22550 | 22500 | 312 |
| 479 | 20230808 | 112500 | 3452319750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 480 | 20230808 | 112400 | 3452319750 | 22550 | 22400 | 22550 | 22400 | 39 |
| 481 | 20230808 | 112300 | 3451441050 | 22550 | 22450 | 22550 | 22400 | 1628 |
| 482 | 20230808 | 112200 | 3414821300 | 22300 | 22350 | 22450 | 22300 | 550 |
| 483 | 20230808 | 112100 | 3402528400 | 22350 | 22400 | 22450 | 22350 | 771 |
| 484 | 20230808 | 112000 | 3385251700 | 22450 | 22450 | 22450 | 22450 | 381 |
| 485 | 20230808 | 111900 | 3376698250 | 22400 | 22400 | 22400 | 22400 | 100 |
| 486 | 20230808 | 111800 | 3374458250 | 22450 | 22400 | 22450 | 22350 | 431 |
| 487 | 20230808 | 111700 | 3364801700 | 22350 | 22350 | 22350 | 22350 | 344 |
| 488 | 20230808 | 111600 | 3357113300 | 22300 | 22300 | 22300 | 22300 | 201 |
| 489 | 20230808 | 111500 | 3352631000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 490 | 20230808 | 111400 | 3352631000 | 22200 | 22300 | 22300 | 22200 | 5 |
| 491 | 20230808 | 111300 | 3352519700 | 22150 | 22200 | 22200 | 22150 | 150 |
| 492 | 20230808 | 111200 | 3349191900 | 22200 | 22250 | 22250 | 22200 | 20 |
| 493 | 20230808 | 111100 | 3348747500 | 22200 | 22250 | 22250 | 22200 | 47 |
| 494 | 20230808 | 111000 | 3347701800 | 22250 | 22250 | 22250 | 22250 | 50 |
| 495 | 20230808 | 110900 | 3346589300 | 22250 | 22350 | 22350 | 22250 | 136 |
| 496 | 20230808 | 110800 | 3343556700 | 22350 | 22300 | 22350 | 22300 | 160 |
| 497 | 20230808 | 110700 | 3339988650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 498 | 20230808 | 110600 | 3339988650 | 22300 | 22300 | 22300 | 22250 | 122 |
| 499 | 20230808 | 110500 | 3337272050 | 22250 | 22250 | 22250 | 22250 | 104 |
| 500 | 20230808 | 110400 | 3334958050 | 22250 | 22100 | 22250 | 22100 | 571 |
| 501 | 20230808 | 110300 | 3322253450 | 22100 | 22300 | 22300 | 22100 | 510 |
| 502 | 20230808 | 110200 | 3310928550 | 22300 | 22300 | 22300 | 22300 | 24 |
| 503 | 20230808 | 110100 | 3310393350 | 22300 | 22400 | 22400 | 22300 | 142 |
| 504 | 20230808 | 110000 | 3307220050 | 22350 | 22350 | 22350 | 22350 | 1 |
| 505 | 20230808 | 105900 | 3307197700 | 22350 | 22350 | 22350 | 22350 | 41 |
| 506 | 20230808 | 105800 | 3306281350 | 22250 | 22350 | 22350 | 22250 | 1556 |
| 507 | 20230808 | 105700 | 3271551600 | 22350 | 22350 | 22400 | 22350 | 245 |
| 508 | 20230808 | 105600 | 3266074700 | 22350 | 22400 | 22400 | 22350 | 94 |
| 509 | 20230808 | 105500 | 3263969150 | 22450 | 22450 | 22450 | 22450 | 4 |
| 510 | 20230808 | 105400 | 3263879350 | 22450 | 22400 | 22450 | 22400 | 123 |
| 511 | 20230808 | 105300 | 3261124100 | 22400 | 22450 | 22450 | 22400 | 200 |
| 512 | 20230808 | 105200 | 3256639850 | 22450 | 22450 | 22450 | 22450 | 307 |
| 513 | 20230808 | 105100 | 3249747700 | 22450 | 22450 | 22450 | 22450 | 17 |
| 514 | 20230808 | 105000 | 3249366050 | 22450 | 22450 | 22450 | 22450 | 38 |
| 515 | 20230808 | 104900 | 3248512950 | 22450 | 22450 | 22450 | 22450 | 21 |
| 516 | 20230808 | 104800 | 3248041500 | 22450 | 22450 | 22450 | 22450 | 30 |
| 517 | 20230808 | 104700 | 3247368000 | 22450 | 22500 | 22500 | 22450 | 109 |
| 518 | 20230808 | 104600 | 3244915650 | 22500 | 22350 | 22500 | 22350 | 812 |
| 519 | 20230808 | 104500 | 3226694950 | 22350 | 22350 | 22350 | 22350 | 69 |
| 520 | 20230808 | 104400 | 3225152800 | 22250 | 22250 | 22300 | 22150 | 1356 |
| 521 | 20230808 | 104300 | 3194981550 | 22200 | 22300 | 22300 | 22200 | 64 |
| 522 | 20230808 | 104200 | 3193560650 | 22200 | 22250 | 22250 | 22200 | 132 |
| 523 | 20230808 | 104100 | 3190625250 | 22250 | 22300 | 22300 | 22200 | 51 |
| 524 | 20230808 | 104000 | 3189492350 | 22300 | 22300 | 22300 | 22300 | 113 |
| 525 | 20230808 | 103900 | 3186972450 | 22300 | 22300 | 22300 | 22100 | 241 |
| 526 | 20230808 | 103800 | 3181620000 | 22250 | 22300 | 22300 | 22200 | 349 |
| 527 | 20230808 | 103700 | 3173863800 | 22300 | 22350 | 22350 | 22300 | 518 |
| 528 | 20230808 | 103600 | 3162305400 | 22350 | 22350 | 22350 | 22350 | 9 |
| 529 | 20230808 | 103500 | 3162104250 | 22300 | 22300 | 22300 | 22300 | 15 |
| 530 | 20230808 | 103400 | 3161769750 | 22300 | 22350 | 22350 | 22300 | 521 |
| 531 | 20230808 | 103300 | 3150138000 | 22350 | 22350 | 22350 | 22350 | 37 |
| 532 | 20230808 | 103200 | 3149311050 | 22350 | 22200 | 22350 | 22200 | 1018 |
| 533 | 20230808 | 103100 | 3126633450 | 22200 | 22200 | 22200 | 22200 | 217 |
| 534 | 20230808 | 103000 | 3121816050 | 22200 | 22100 | 22200 | 22100 | 378 |
| 535 | 20230808 | 102900 | 3113436250 | 22100 | 22050 | 22100 | 21850 | 1991 |
| 536 | 20230808 | 102800 | 3069713050 | 22000 | 22250 | 22250 | 21950 | 1452 |
| 537 | 20230808 | 102700 | 3037776950 | 22000 | 22200 | 22200 | 22000 | 1754 |
| 538 | 20230808 | 102600 | 2999042950 | 22250 | 22300 | 22300 | 22250 | 260 |
| 539 | 20230808 | 102500 | 2993248950 | 22300 | 22400 | 22400 | 22300 | 110 |
| 540 | 20230808 | 102400 | 2990792250 | 22500 | 22350 | 22500 | 22350 | 23 |
| 541 | 20230808 | 102300 | 2990278050 | 22300 | 22450 | 22500 | 22300 | 272 |
| 542 | 20230808 | 102200 | 2984187650 | 22450 | 22500 | 22500 | 22450 | 90 |
| 543 | 20230808 | 102100 | 2982165600 | 22500 | 22350 | 22600 | 22350 | 1297 |
| 544 | 20230808 | 102000 | 2952943950 | 22300 | 22250 | 22350 | 22250 | 1314 |
| 545 | 20230808 | 101900 | 2923640500 | 22200 | 22200 | 22200 | 22150 | 785 |
| 546 | 20230808 | 101800 | 2906228900 | 22300 | 22150 | 22300 | 22150 | 942 |
| 547 | 20230808 | 101700 | 2885334750 | 22200 | 22200 | 22200 | 22000 | 2652 |
| 548 | 20230808 | 101600 | 2826821650 | 22200 | 22200 | 22200 | 22200 | 299 |
| 549 | 20230808 | 101500 | 2820183850 | 22000 | 22250 | 22250 | 22000 | 1552 |
| 550 | 20230808 | 101400 | 2785863600 | 22250 | 22150 | 22250 | 22000 | 1316 |
| 551 | 20230808 | 101300 | 2756749800 | 22200 | 22200 | 22200 | 22150 | 172 |
| 552 | 20230808 | 101200 | 2752934800 | 22250 | 22250 | 22300 | 21950 | 2132 |
| 553 | 20230808 | 101100 | 2705812350 | 22200 | 22250 | 22250 | 22150 | 427 |
| 554 | 20230808 | 101000 | 2696328450 | 22250 | 22250 | 22250 | 22250 | 162 |
| 555 | 20230808 | 100900 | 2692723950 | 22250 | 22300 | 22300 | 22150 | 1217 |
| 556 | 20230808 | 100800 | 2665709650 | 22250 | 22300 | 22300 | 22250 | 101 |
| 557 | 20230808 | 100700 | 2663458300 | 22150 | 22300 | 22300 | 22000 | 2928 |
| 558 | 20230808 | 100600 | 2598788950 | 22300 | 22350 | 22350 | 22300 | 1555 |
| 559 | 20230808 | 100500 | 2564102000 | 22350 | 22500 | 22500 | 22350 | 233 |
| 560 | 20230808 | 100400 | 2558880300 | 22500 | 22400 | 22500 | 22400 | 65 |
| 561 | 20230808 | 100300 | 2557421950 | 22450 | 22400 | 22450 | 22400 | 129 |
| 562 | 20230808 | 100200 | 2554531200 | 22350 | 22250 | 22500 | 22250 | 1607 |
| 563 | 20230808 | 100100 | 2518579250 | 22200 | 22250 | 22250 | 22200 | 592 |
| 564 | 20230808 | 100000 | 2505430250 | 22350 | 22200 | 22350 | 22200 | 411 |
| 565 | 20230808 | 095900 | 2496286850 | 22150 | 22200 | 22200 | 22150 | 516 |
| 566 | 20230808 | 095800 | 2484853700 | 22200 | 22200 | 22200 | 22050 | 416 |
| 567 | 20230808 | 095700 | 2475626550 | 22200 | 22050 | 22200 | 22050 | 601 |
| 568 | 20230808 | 095600 | 2462355550 | 22050 | 22100 | 22100 | 22050 | 1047 |
| 569 | 20230808 | 095500 | 2439260400 | 22100 | 22250 | 22250 | 22100 | 1719 |
| 570 | 20230808 | 095400 | 2401154450 | 22250 | 22250 | 22300 | 22250 | 280 |
| 571 | 20230808 | 095300 | 2394924400 | 22250 | 22300 | 22350 | 22200 | 1498 |
| 572 | 20230808 | 095200 | 2361557000 | 22350 | 22200 | 22350 | 22200 | 500 |
| 573 | 20230808 | 095100 | 2350435550 | 22250 | 22300 | 22300 | 22250 | 271 |
| 574 | 20230808 | 095000 | 2344405750 | 22300 | 22350 | 22350 | 22300 | 60 |
| 575 | 20230808 | 094900 | 2343067250 | 22350 | 22300 | 22350 | 22300 | 4 |
| 576 | 20230808 | 094800 | 2342977900 | 22200 | 22350 | 22350 | 22200 | 612 |
| 577 | 20230808 | 094700 | 2329341500 | 22350 | 22350 | 22350 | 22300 | 47 |
| 578 | 20230808 | 094600 | 2328292500 | 22350 | 22400 | 22400 | 22350 | 241 |
| 579 | 20230808 | 094500 | 2322903550 | 22400 | 22300 | 22400 | 22300 | 362 |
| 580 | 20230808 | 094400 | 2314816250 | 22250 | 22250 | 22300 | 22250 | 154 |
| 581 | 20230808 | 094300 | 2311389450 | 22150 | 22150 | 22300 | 22050 | 882 |
| 582 | 20230808 | 094200 | 2291813050 | 22100 | 22350 | 22350 | 22000 | 1164 |
| 583 | 20230808 | 094100 | 2266013000 | 22300 | 22350 | 22500 | 22300 | 1397 |
| 584 | 20230808 | 094000 | 2234718000 | 22400 | 22300 | 22400 | 22300 | 294 |
| 585 | 20230808 | 093900 | 2228156350 | 22300 | 22500 | 22500 | 22300 | 607 |
| 586 | 20230808 | 093800 | 2214547400 | 22500 | 22350 | 22550 | 22300 | 2124 |
| 587 | 20230808 | 093700 | 2167042350 | 22350 | 22450 | 22450 | 22350 | 735 |
| 588 | 20230808 | 093600 | 2150567400 | 22400 | 22500 | 22500 | 22400 | 662 |
| 589 | 20230808 | 093500 | 2135684950 | 22500 | 22500 | 22500 | 22500 | 5 |
| 590 | 20230808 | 093400 | 2135572450 | 22550 | 22400 | 22550 | 22400 | 414 |
| 591 | 20230808 | 093300 | 2126288100 | 22400 | 22500 | 22500 | 21900 | 2687 |
| 592 | 20230808 | 093200 | 2066513150 | 22550 | 22600 | 22600 | 22550 | 906 |
| 593 | 20230808 | 093100 | 2046082800 | 22600 | 22600 | 22700 | 22600 | 705 |
| 594 | 20230808 | 093000 | 2030149400 | 22600 | 22600 | 22800 | 22600 | 484 |
| 595 | 20230808 | 092900 | 2019159750 | 22600 | 22750 | 22750 | 22600 | 827 |
| 596 | 20230808 | 092800 | 2000431400 | 22700 | 22700 | 22800 | 22700 | 3534 |
| 597 | 20230808 | 092700 | 1919952050 | 22750 | 22550 | 22750 | 22550 | 454 |
| 598 | 20230808 | 092600 | 1909668100 | 22650 | 22800 | 22800 | 22650 | 650 |
| 599 | 20230808 | 092500 | 1894925700 | 22850 | 22550 | 23000 | 22550 | 819 |
| 600 | 20230808 | 092400 | 1876302850 | 22500 | 22500 | 22500 | 22450 | 789 |
| 601 | 20230808 | 092300 | 1858563500 | 22500 | 22150 | 22600 | 22150 | 3174 |
| 602 | 20230808 | 092200 | 1787444300 | 22100 | 21750 | 22100 | 21750 | 5583 |
| 603 | 20230808 | 092100 | 1664837550 | 21800 | 21700 | 21800 | 21500 | 5686 |
| 604 | 20230808 | 092000 | 1542067450 | 21750 | 21900 | 21950 | 21650 | 7542 |
| 605 | 20230808 | 091900 | 1378004450 | 21800 | 21900 | 21950 | 21750 | 4820 |
| 606 | 20230808 | 091800 | 1272513100 | 21950 | 21750 | 21950 | 21750 | 5370 |
| 607 | 20230808 | 091700 | 1155364100 | 21750 | 21850 | 21900 | 21650 | 3467 |
| 608 | 20230808 | 091600 | 1079728700 | 21850 | 21900 | 21950 | 21750 | 3076 |
| 609 | 20230808 | 091500 | 1012454600 | 21950 | 22000 | 22000 | 21850 | 2648 |
| 610 | 20230808 | 091400 | 954339050 | 22000 | 21950 | 22150 | 21850 | 3753 |
| 611 | 20230808 | 091300 | 871833700 | 21950 | 22350 | 22350 | 21950 | 11233 |
| 612 | 20230808 | 091200 | 623648100 | 22350 | 22550 | 22550 | 22350 | 7490 |
| 613 | 20230808 | 091100 | 455754850 | 22450 | 22550 | 22600 | 22400 | 3229 |
| 614 | 20230808 | 091000 | 383214650 | 22550 | 22550 | 22600 | 22500 | 1324 |
| 615 | 20230808 | 090900 | 353353350 | 22550 | 22750 | 22750 | 22550 | 1327 |
| 616 | 20230808 | 090800 | 323236250 | 22750 | 22750 | 22850 | 22700 | 481 |
| 617 | 20230808 | 090700 | 312293700 | 22750 | 22800 | 22800 | 22700 | 571 |
| 618 | 20230808 | 090600 | 299301050 | 22900 | 23000 | 23000 | 22800 | 954 |
| 619 | 20230808 | 090500 | 277505400 | 23000 | 22950 | 23000 | 22800 | 1187 |
| 620 | 20230808 | 090400 | 250292500 | 23000 | 23100 | 23150 | 22950 | 1057 |
| 621 | 20230808 | 090300 | 225947700 | 23000 | 23000 | 23050 | 22950 | 1267 |
| 622 | 20230808 | 090200 | 196808750 | 23000 | 22900 | 23000 | 22900 | 349 |
| 623 | 20230808 | 090100 | 188794400 | 22900 | 23000 | 23000 | 22800 | 363 |
| 624 | 20230808 | 090000 | 180472400 | 23050 | 22300 | 23050 | 22300 | 8021 |