33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 3 | 20230823 | 192100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230823 | 192000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230823 | 191900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230823 | 191800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230823 | 191700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230823 | 191600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230823 | 191500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230823 | 191400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230823 | 191300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230823 | 191200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230823 | 191100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230823 | 191000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230823 | 190900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230823 | 190800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230823 | 190700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230823 | 190600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230823 | 190500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230823 | 190400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230823 | 190300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230823 | 190200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230823 | 190100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230823 | 190000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230823 | 185900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230823 | 185800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230823 | 185700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230823 | 185600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230823 | 185500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230823 | 185400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230823 | 185300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230823 | 185200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 33 | 20230823 | 185100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230823 | 185000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230823 | 184900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230823 | 184800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230823 | 184700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230823 | 184600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230823 | 184500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230823 | 184400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230823 | 184300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230823 | 184200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230823 | 184100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230823 | 184000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230823 | 183900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230823 | 183800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230823 | 183700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230823 | 183600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230823 | 183500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230823 | 183400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230823 | 183300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230823 | 183200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230823 | 183100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230823 | 183000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230823 | 182900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230823 | 182800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230823 | 182700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230823 | 182600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230823 | 182500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230823 | 182400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230823 | 182300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230823 | 182200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 63 | 20230823 | 182100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230823 | 182000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230823 | 181900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230823 | 181800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230823 | 181700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230823 | 181600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230823 | 181500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230823 | 181400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230823 | 181300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230823 | 181200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230823 | 181100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230823 | 181000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230823 | 180900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230823 | 180800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230823 | 180700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230823 | 180600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230823 | 180500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230823 | 180400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230823 | 180300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230823 | 180200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230823 | 180100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230823 | 180000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230823 | 175900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230823 | 175800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230823 | 175700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230823 | 175600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230823 | 175500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230823 | 175400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230823 | 175300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230823 | 175200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 93 | 20230823 | 175100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230823 | 175000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230823 | 174900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230823 | 174800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230823 | 174700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230823 | 174600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230823 | 174500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230823 | 174400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230823 | 174300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230823 | 174200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230823 | 174100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230823 | 174000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230823 | 173900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230823 | 173800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230823 | 173700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230823 | 173600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230823 | 173500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230823 | 173400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230823 | 173300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230823 | 173200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230823 | 173100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230823 | 173000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230823 | 172900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230823 | 172800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230823 | 172700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230823 | 172600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230823 | 172500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230823 | 172400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230823 | 172300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230823 | 172200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 123 | 20230823 | 172100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230823 | 172000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230823 | 171900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230823 | 171800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230823 | 171700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230823 | 171600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230823 | 171500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230823 | 171400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230823 | 171300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230823 | 171200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230823 | 171100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230823 | 171000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230823 | 170900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230823 | 170800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230823 | 170700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230823 | 170600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230823 | 170500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230823 | 170400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230823 | 170300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230823 | 170200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230823 | 170100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230823 | 170000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230823 | 165900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230823 | 165800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230823 | 165700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230823 | 165600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230823 | 165500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230823 | 165400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230823 | 165300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230823 | 165200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 153 | 20230823 | 165100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230823 | 165000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230823 | 164900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230823 | 164800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230823 | 164700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230823 | 164600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230823 | 164500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230823 | 164400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230823 | 164300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230823 | 164200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230823 | 164100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230823 | 164000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230823 | 163900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230823 | 163800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230823 | 163700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230823 | 163600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230823 | 163500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230823 | 163400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230823 | 163300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230823 | 163200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230823 | 163100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230823 | 163000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230823 | 162900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230823 | 162800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230823 | 162700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230823 | 162600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230823 | 162500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230823 | 162400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230823 | 162300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230823 | 162200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 183 | 20230823 | 162100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230823 | 162000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230823 | 161900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230823 | 161800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230823 | 161700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230823 | 161600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230823 | 161500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230823 | 161400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230823 | 161300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230823 | 161200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230823 | 161100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230823 | 161000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230823 | 160900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230823 | 160800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230823 | 160700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230823 | 160600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230823 | 160500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230823 | 160400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230823 | 160300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230823 | 160200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230823 | 160100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230823 | 160000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230823 | 155900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230823 | 155800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230823 | 155700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230823 | 155600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230823 | 155500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230823 | 155400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230823 | 155300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20230823 | 155200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 213 | 20230823 | 155100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20230823 | 155000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20230823 | 154900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20230823 | 154800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20230823 | 154700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20230823 | 154600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20230823 | 154500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20230823 | 154400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20230823 | 154300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20230823 | 154200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20230823 | 154100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20230823 | 154000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20230823 | 153900 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20230823 | 153800 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20230823 | 153700 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20230823 | 153600 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20230823 | 153500 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20230823 | 153400 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20230823 | 153300 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20230823 | 153200 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230823 | 153100 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230823 | 153000 | 5312434300 | 33700 | 33700 | 33700 | 33700 | 2387 |
| 235 | 20230823 | 152900 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20230823 | 152800 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20230823 | 152700 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20230823 | 152600 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20230823 | 152500 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20230823 | 152400 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20230823 | 152300 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20230823 | 152200 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 243 | 20230823 | 152100 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20230823 | 152000 | 5231992400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20230823 | 151900 | 5231992400 | 33650 | 33650 | 33700 | 33650 | 384 |
| 246 | 20230823 | 151800 | 5219058600 | 33700 | 33600 | 33700 | 33600 | 97 |
| 247 | 20230823 | 151700 | 5215795850 | 33550 | 33600 | 33750 | 33550 | 498 |
| 248 | 20230823 | 151600 | 5199015500 | 33650 | 33600 | 33650 | 33550 | 199 |
| 249 | 20230823 | 151500 | 5192328000 | 33600 | 33550 | 33700 | 33550 | 225 |
| 250 | 20230823 | 151400 | 5184746450 | 33550 | 33600 | 33700 | 33550 | 107 |
| 251 | 20230823 | 151300 | 5181149300 | 33600 | 33450 | 33750 | 33450 | 1921 |
| 252 | 20230823 | 151200 | 5116651050 | 33450 | 33450 | 33500 | 33450 | 331 |
| 253 | 20230823 | 151100 | 5105572700 | 33500 | 33600 | 33600 | 33450 | 4314 |
| 254 | 20230823 | 151000 | 4960961550 | 33550 | 33550 | 33600 | 33550 | 311 |
| 255 | 20230823 | 150900 | 4950514950 | 33550 | 33600 | 33650 | 33550 | 252 |
| 256 | 20230823 | 150800 | 4942047900 | 33550 | 33550 | 33600 | 33550 | 82 |
| 257 | 20230823 | 150700 | 4939295750 | 33550 | 33600 | 33650 | 33550 | 426 |
| 258 | 20230823 | 150600 | 4924989200 | 33600 | 33700 | 33700 | 33550 | 1052 |
| 259 | 20230823 | 150500 | 4889579800 | 33700 | 33700 | 33750 | 33700 | 257 |
| 260 | 20230823 | 150400 | 4880917400 | 33700 | 33700 | 33750 | 33700 | 655 |
| 261 | 20230823 | 150300 | 4858841200 | 33700 | 33650 | 33750 | 33650 | 2517 |
| 262 | 20230823 | 150200 | 4773979150 | 33700 | 33600 | 33750 | 33600 | 894 |
| 263 | 20230823 | 150100 | 4743861350 | 33600 | 33600 | 33600 | 33600 | 32 |
| 264 | 20230823 | 150000 | 4742786150 | 33650 | 33600 | 33650 | 33600 | 197 |
| 265 | 20230823 | 145900 | 4736165750 | 33550 | 33600 | 33600 | 33550 | 244 |
| 266 | 20230823 | 145800 | 4727976000 | 33550 | 33550 | 33650 | 33550 | 572 |
| 267 | 20230823 | 145700 | 4708761050 | 33550 | 33600 | 33600 | 33550 | 373 |
| 268 | 20230823 | 145600 | 4696234750 | 33600 | 33600 | 33600 | 33550 | 701 |
| 269 | 20230823 | 145500 | 4672681250 | 33600 | 33550 | 33650 | 33550 | 282 |
| 270 | 20230823 | 145400 | 4663203700 | 33600 | 33650 | 33650 | 33550 | 429 |
| 271 | 20230823 | 145300 | 4648788600 | 33600 | 33600 | 33650 | 33600 | 223 |
| 272 | 20230823 | 145200 | 4641289900 | 33500 | 33550 | 33600 | 33500 | 352 |
| 273 | 20230823 | 145100 | 4629469300 | 33550 | 33600 | 33600 | 33500 | 355 |
| 274 | 20230823 | 145000 | 4617549400 | 33500 | 33550 | 33650 | 33500 | 294 |
| 275 | 20230823 | 144900 | 4607674100 | 33550 | 33550 | 33650 | 33500 | 264 |
| 276 | 20230823 | 144800 | 4598824100 | 33550 | 33500 | 33650 | 33500 | 321 |
| 277 | 20230823 | 144700 | 4588035050 | 33600 | 33550 | 33650 | 33550 | 272 |
| 278 | 20230823 | 144600 | 4578892900 | 33550 | 33550 | 33550 | 33500 | 225 |
| 279 | 20230823 | 144500 | 4571345800 | 33500 | 33600 | 33600 | 33500 | 679 |
| 280 | 20230823 | 144400 | 4548565700 | 33550 | 33550 | 33650 | 33550 | 244 |
| 281 | 20230823 | 144300 | 4540363700 | 33550 | 33600 | 33650 | 33550 | 382 |
| 282 | 20230823 | 144200 | 4527529600 | 33600 | 33600 | 33650 | 33600 | 273 |
| 283 | 20230823 | 144100 | 4518346500 | 33650 | 33600 | 33650 | 33600 | 305 |
| 284 | 20230823 | 144000 | 4508087750 | 33600 | 33650 | 33650 | 33550 | 257 |
| 285 | 20230823 | 143900 | 4499447950 | 33600 | 33500 | 33600 | 33500 | 378 |
| 286 | 20230823 | 143800 | 4486756100 | 33550 | 33500 | 33550 | 33500 | 258 |
| 287 | 20230823 | 143700 | 4478107350 | 33550 | 33500 | 33550 | 33500 | 360 |
| 288 | 20230823 | 143600 | 4466035650 | 33500 | 33550 | 33550 | 33500 | 203 |
| 289 | 20230823 | 143500 | 4459228950 | 33550 | 33550 | 33600 | 33500 | 364 |
| 290 | 20230823 | 143400 | 4447019050 | 33500 | 33550 | 33600 | 33500 | 916 |
| 291 | 20230823 | 143300 | 4416280300 | 33550 | 33600 | 33600 | 33550 | 433 |
| 292 | 20230823 | 143200 | 4401741650 | 33550 | 33550 | 33600 | 33550 | 613 |
| 293 | 20230823 | 143100 | 4381163800 | 33550 | 33500 | 33550 | 33450 | 581 |
| 294 | 20230823 | 143000 | 4361684700 | 33450 | 33350 | 33500 | 33350 | 3815 |
| 295 | 20230823 | 142900 | 4234217050 | 33400 | 33350 | 33400 | 33350 | 565 |
| 296 | 20230823 | 142800 | 4215351150 | 33400 | 33400 | 33400 | 33350 | 407 |
| 297 | 20230823 | 142700 | 4201762550 | 33400 | 33350 | 33400 | 33350 | 420 |
| 298 | 20230823 | 142600 | 4187743000 | 33350 | 33400 | 33400 | 33350 | 509 |
| 299 | 20230823 | 142500 | 4170754450 | 33400 | 33300 | 33400 | 33300 | 876 |
| 300 | 20230823 | 142400 | 4141535600 | 33350 | 33350 | 33350 | 33300 | 351 |
| 301 | 20230823 | 142300 | 4129834650 | 33300 | 33350 | 33350 | 33300 | 377 |
| 302 | 20230823 | 142200 | 4117265300 | 33350 | 33350 | 33400 | 33350 | 361 |
| 303 | 20230823 | 142100 | 4105220500 | 33350 | 33350 | 33400 | 33350 | 295 |
| 304 | 20230823 | 142000 | 4095370950 | 33350 | 33350 | 33400 | 33300 | 312 |
| 305 | 20230823 | 141900 | 4084959450 | 33350 | 33350 | 33400 | 33300 | 227 |
| 306 | 20230823 | 141800 | 4077386450 | 33350 | 33350 | 33400 | 33300 | 419 |
| 307 | 20230823 | 141700 | 4063411850 | 33300 | 33350 | 33350 | 33250 | 518 |
| 308 | 20230823 | 141600 | 4046153500 | 33300 | 33250 | 33350 | 33250 | 380 |
| 309 | 20230823 | 141500 | 4033497400 | 33300 | 33250 | 33300 | 33200 | 833 |
| 310 | 20230823 | 141400 | 4005786300 | 33250 | 33250 | 33250 | 33200 | 269 |
| 311 | 20230823 | 141300 | 3996843850 | 33250 | 33200 | 33250 | 33200 | 195 |
| 312 | 20230823 | 141200 | 3990366800 | 33200 | 33250 | 33250 | 33200 | 1260 |
| 313 | 20230823 | 141100 | 3948487400 | 33250 | 33250 | 33250 | 33250 | 51 |
| 314 | 20230823 | 141000 | 3946791650 | 33250 | 33250 | 33300 | 33250 | 155 |
| 315 | 20230823 | 140900 | 3941637850 | 33250 | 33250 | 33300 | 33250 | 91 |
| 316 | 20230823 | 140800 | 3938612050 | 33250 | 33250 | 33300 | 33250 | 186 |
| 317 | 20230823 | 140700 | 3932423850 | 33250 | 33250 | 33300 | 33250 | 9 |
| 318 | 20230823 | 140600 | 3932124350 | 33250 | 33250 | 33300 | 33250 | 196 |
| 319 | 20230823 | 140500 | 3925604350 | 33300 | 33250 | 33300 | 33250 | 240 |
| 320 | 20230823 | 140400 | 3917617300 | 33250 | 33250 | 33250 | 33250 | 42 |
| 321 | 20230823 | 140300 | 3916220800 | 33250 | 33300 | 33300 | 33250 | 36 |
| 322 | 20230823 | 140200 | 3915023600 | 33250 | 33250 | 33300 | 33250 | 100 |
| 323 | 20230823 | 140100 | 3911697600 | 33300 | 33300 | 33300 | 33250 | 174 |
| 324 | 20230823 | 140000 | 3905907400 | 33300 | 33250 | 33300 | 33250 | 99 |
| 325 | 20230823 | 135900 | 3902610850 | 33250 | 33250 | 33250 | 33250 | 143 |
| 326 | 20230823 | 135800 | 3897856100 | 33250 | 33250 | 33300 | 33250 | 184 |
| 327 | 20230823 | 135700 | 3891737000 | 33300 | 33300 | 33300 | 33250 | 90 |
| 328 | 20230823 | 135600 | 3888740100 | 33300 | 33300 | 33350 | 33250 | 249 |
| 329 | 20230823 | 135500 | 3880448400 | 33250 | 33250 | 33350 | 33250 | 141 |
| 330 | 20230823 | 135400 | 3875756650 | 33250 | 33300 | 33300 | 33250 | 178 |
| 331 | 20230823 | 135300 | 3869829350 | 33350 | 33250 | 33350 | 33250 | 181 |
| 332 | 20230823 | 135200 | 3863801850 | 33300 | 33250 | 33300 | 33250 | 36 |
| 333 | 20230823 | 135100 | 3862603150 | 33300 | 33250 | 33300 | 33250 | 353 |
| 334 | 20230823 | 135000 | 3850850900 | 33250 | 33250 | 33300 | 33250 | 80 |
| 335 | 20230823 | 134900 | 3848190850 | 33250 | 33250 | 33300 | 33250 | 48 |
| 336 | 20230823 | 134800 | 3846593850 | 33300 | 33250 | 33300 | 33250 | 9 |
| 337 | 20230823 | 134700 | 3846294250 | 33250 | 33250 | 33300 | 33250 | 250 |
| 338 | 20230823 | 134600 | 3837978300 | 33250 | 33250 | 33300 | 33250 | 34 |
| 339 | 20230823 | 134500 | 3836847750 | 33250 | 33300 | 33300 | 33250 | 234 |
| 340 | 20230823 | 134400 | 3829059450 | 33300 | 33300 | 33300 | 33300 | 251 |
| 341 | 20230823 | 134300 | 3820701150 | 33250 | 33300 | 33300 | 33250 | 218 |
| 342 | 20230823 | 134200 | 3813450200 | 33300 | 33300 | 33300 | 33300 | 140 |
| 343 | 20230823 | 134100 | 3808788200 | 33300 | 33300 | 33300 | 33300 | 405 |
| 344 | 20230823 | 134000 | 3795301700 | 33300 | 33350 | 33350 | 33300 | 1186 |
| 345 | 20230823 | 133900 | 3755804150 | 33300 | 33350 | 33400 | 33300 | 169 |
| 346 | 20230823 | 133800 | 3750169450 | 33350 | 33350 | 33350 | 33350 | 118 |
| 347 | 20230823 | 133700 | 3746234150 | 33350 | 33350 | 33350 | 33350 | 178 |
| 348 | 20230823 | 133600 | 3740297850 | 33350 | 33300 | 33350 | 33300 | 268 |
| 349 | 20230823 | 133500 | 3731364150 | 33300 | 33300 | 33300 | 33300 | 26 |
| 350 | 20230823 | 133400 | 3730498350 | 33300 | 33300 | 33300 | 33300 | 64 |
| 351 | 20230823 | 133300 | 3728367150 | 33350 | 33350 | 33350 | 33300 | 1397 |
| 352 | 20230823 | 133200 | 3681808700 | 33350 | 33350 | 33350 | 33350 | 48 |
| 353 | 20230823 | 133100 | 3680207900 | 33350 | 33400 | 33400 | 33350 | 386 |
| 354 | 20230823 | 133000 | 3667333300 | 33400 | 33400 | 33400 | 33400 | 238 |
| 355 | 20230823 | 132900 | 3659384100 | 33400 | 33400 | 33500 | 33400 | 794 |
| 356 | 20230823 | 132800 | 3632861300 | 33550 | 33400 | 33550 | 33350 | 1140 |
| 357 | 20230823 | 132700 | 3594778250 | 33400 | 33400 | 33450 | 33400 | 654 |
| 358 | 20230823 | 132600 | 3572926550 | 33400 | 33400 | 33450 | 33400 | 563 |
| 359 | 20230823 | 132500 | 3554113750 | 33400 | 33450 | 33450 | 33400 | 563 |
| 360 | 20230823 | 132400 | 3535287050 | 33450 | 33450 | 33450 | 33450 | 139 |
| 361 | 20230823 | 132300 | 3530637500 | 33450 | 33450 | 33500 | 33450 | 145 |
| 362 | 20230823 | 132200 | 3525784800 | 33500 | 33450 | 33500 | 33450 | 300 |
| 363 | 20230823 | 132100 | 3515749750 | 33450 | 33500 | 33500 | 33450 | 102 |
| 364 | 20230823 | 132000 | 3512336750 | 33450 | 33450 | 33450 | 33450 | 29 |
| 365 | 20230823 | 131900 | 3511366700 | 33450 | 33500 | 33500 | 33450 | 173 |
| 366 | 20230823 | 131800 | 3505577300 | 33450 | 33450 | 33450 | 33450 | 62 |
| 367 | 20230823 | 131700 | 3503503400 | 33450 | 33500 | 33500 | 33450 | 339 |
| 368 | 20230823 | 131600 | 3492149300 | 33500 | 33500 | 33500 | 33500 | 196 |
| 369 | 20230823 | 131500 | 3485583300 | 33500 | 33500 | 33500 | 33500 | 397 |
| 370 | 20230823 | 131400 | 3472283800 | 33500 | 33500 | 33500 | 33500 | 203 |
| 371 | 20230823 | 131300 | 3465483300 | 33550 | 33550 | 33550 | 33550 | 340 |
| 372 | 20230823 | 131200 | 3454076300 | 33550 | 33550 | 33600 | 33550 | 162 |
| 373 | 20230823 | 131100 | 3448634350 | 33550 | 33550 | 33600 | 33550 | 87 |
| 374 | 20230823 | 131000 | 3445714200 | 33600 | 33550 | 33600 | 33550 | 450 |
| 375 | 20230823 | 130900 | 3430595700 | 33550 | 33550 | 33550 | 33550 | 41 |
| 376 | 20230823 | 130800 | 3429220150 | 33550 | 33600 | 33600 | 33550 | 219 |
| 377 | 20230823 | 130700 | 3421865200 | 33600 | 33550 | 33600 | 33550 | 565 |
| 378 | 20230823 | 130600 | 3402893600 | 33550 | 33550 | 33550 | 33550 | 135 |
| 379 | 20230823 | 130500 | 3398364350 | 33600 | 33600 | 33600 | 33550 | 366 |
| 380 | 20230823 | 130400 | 3386076650 | 33550 | 33600 | 33600 | 33550 | 248 |
| 381 | 20230823 | 130300 | 3377751850 | 33600 | 33650 | 33650 | 33600 | 115 |
| 382 | 20230823 | 130200 | 3373887300 | 33650 | 33650 | 33650 | 33650 | 85 |
| 383 | 20230823 | 130100 | 3371027050 | 33650 | 33600 | 33700 | 33550 | 495 |
| 384 | 20230823 | 130000 | 3354378500 | 33600 | 33500 | 33600 | 33500 | 286 |
| 385 | 20230823 | 125900 | 3344785550 | 33500 | 33500 | 33550 | 33500 | 199 |
| 386 | 20230823 | 125800 | 3338117550 | 33500 | 33500 | 33500 | 33500 | 44 |
| 387 | 20230823 | 125700 | 3336643550 | 33500 | 33450 | 33500 | 33450 | 84 |
| 388 | 20230823 | 125600 | 3333829800 | 33550 | 33450 | 33550 | 33450 | 290 |
| 389 | 20230823 | 125500 | 3324116750 | 33450 | 33450 | 33550 | 33450 | 436 |
| 390 | 20230823 | 125400 | 3309526100 | 33450 | 33500 | 33500 | 33450 | 720 |
| 391 | 20230823 | 125300 | 3285433400 | 33500 | 33550 | 33550 | 33500 | 998 |
| 392 | 20230823 | 125200 | 3251993600 | 33550 | 33500 | 33550 | 33500 | 203 |
| 393 | 20230823 | 125100 | 3245193050 | 33500 | 33500 | 33500 | 33500 | 40 |
| 394 | 20230823 | 125000 | 3243853050 | 33550 | 33550 | 33600 | 33500 | 133 |
| 395 | 20230823 | 124900 | 3239390750 | 33550 | 33550 | 33550 | 33550 | 30 |
| 396 | 20230823 | 124800 | 3238384250 | 33550 | 33550 | 33550 | 33550 | 74 |
| 397 | 20230823 | 124700 | 3235901550 | 33550 | 33600 | 33600 | 33550 | 55 |
| 398 | 20230823 | 124600 | 3234055800 | 33550 | 33550 | 33550 | 33550 | 130 |
| 399 | 20230823 | 124500 | 3229694300 | 33550 | 33500 | 33550 | 33500 | 407 |
| 400 | 20230823 | 124400 | 3216044550 | 33500 | 33550 | 33550 | 33500 | 170 |
| 401 | 20230823 | 124300 | 3210342350 | 33550 | 33550 | 33550 | 33550 | 16 |
| 402 | 20230823 | 124200 | 3209805550 | 33550 | 33550 | 33600 | 33550 | 163 |
| 403 | 20230823 | 124100 | 3204336800 | 33550 | 33600 | 33600 | 33550 | 51 |
| 404 | 20230823 | 124000 | 3202625600 | 33600 | 33550 | 33600 | 33550 | 65 |
| 405 | 20230823 | 123900 | 3200444350 | 33600 | 33600 | 33600 | 33600 | 34 |
| 406 | 20230823 | 123800 | 3199301950 | 33600 | 33600 | 33600 | 33550 | 334 |
| 407 | 20230823 | 123700 | 3188089900 | 33600 | 33600 | 33600 | 33600 | 35 |
| 408 | 20230823 | 123600 | 3186913900 | 33650 | 33650 | 33650 | 33650 | 1 |
| 409 | 20230823 | 123500 | 3186880250 | 33600 | 33700 | 33700 | 33600 | 340 |
| 410 | 20230823 | 123400 | 3175437150 | 33700 | 33550 | 33750 | 33550 | 889 |
| 411 | 20230823 | 123300 | 3145518600 | 33550 | 33600 | 33600 | 33550 | 55 |
| 412 | 20230823 | 123200 | 3143672650 | 33600 | 33600 | 33600 | 33600 | 56 |
| 413 | 20230823 | 123100 | 3141791050 | 33600 | 33650 | 33650 | 33600 | 41 |
| 414 | 20230823 | 123000 | 3140413400 | 33600 | 33650 | 33650 | 33600 | 75 |
| 415 | 20230823 | 122900 | 3137893300 | 33600 | 33600 | 33600 | 33600 | 30 |
| 416 | 20230823 | 122800 | 3136885300 | 33600 | 33600 | 33600 | 33600 | 35 |
| 417 | 20230823 | 122700 | 3135709300 | 33600 | 33600 | 33600 | 33600 | 3 |
| 418 | 20230823 | 122600 | 3135608500 | 33600 | 33650 | 33650 | 33600 | 118 |
| 419 | 20230823 | 122500 | 3131640200 | 33650 | 33650 | 33650 | 33650 | 36 |
| 420 | 20230823 | 122400 | 3130428800 | 33650 | 33650 | 33650 | 33650 | 415 |
| 421 | 20230823 | 122300 | 3116464050 | 33650 | 33650 | 33650 | 33650 | 1369 |
| 422 | 20230823 | 122200 | 3070397200 | 33650 | 33650 | 33650 | 33650 | 107 |
| 423 | 20230823 | 122100 | 3066796650 | 33650 | 33650 | 33700 | 33650 | 286 |
| 424 | 20230823 | 122000 | 3057162150 | 33650 | 33700 | 33700 | 33650 | 369 |
| 425 | 20230823 | 121900 | 3044742800 | 33650 | 33650 | 33700 | 33650 | 142 |
| 426 | 20230823 | 121800 | 3039963850 | 33650 | 33650 | 33650 | 33650 | 13 |
| 427 | 20230823 | 121700 | 3039526400 | 33650 | 33700 | 33700 | 33650 | 181 |
| 428 | 20230823 | 121600 | 3033432250 | 33750 | 33700 | 33750 | 33700 | 90 |
| 429 | 20230823 | 121500 | 3030398100 | 33700 | 33750 | 33750 | 33650 | 124 |
| 430 | 20230823 | 121400 | 3026218800 | 33750 | 33750 | 33750 | 33750 | 143 |
| 431 | 20230823 | 121300 | 3021392550 | 33700 | 33650 | 33700 | 33650 | 326 |
| 432 | 20230823 | 121200 | 3010415800 | 33650 | 33650 | 33650 | 33650 | 330 |
| 433 | 20230823 | 121100 | 2999311300 | 33650 | 33650 | 33650 | 33650 | 58 |
| 434 | 20230823 | 121000 | 2997359600 | 33700 | 33650 | 33700 | 33650 | 369 |
| 435 | 20230823 | 120900 | 2984932700 | 33700 | 33650 | 33700 | 33650 | 338 |
| 436 | 20230823 | 120800 | 2973554000 | 33650 | 33650 | 33650 | 33650 | 70 |
| 437 | 20230823 | 120700 | 2971198500 | 33650 | 33650 | 33650 | 33650 | 10 |
| 438 | 20230823 | 120600 | 2970862000 | 33750 | 33750 | 33750 | 33750 | 69 |
| 439 | 20230823 | 120500 | 2968533250 | 33750 | 33550 | 33750 | 33550 | 384 |
| 440 | 20230823 | 120400 | 2955609100 | 33700 | 33600 | 33700 | 33500 | 538 |
| 441 | 20230823 | 120300 | 2937552200 | 33600 | 33600 | 33600 | 33600 | 36 |
| 442 | 20230823 | 120200 | 2936342600 | 33600 | 33700 | 33700 | 33600 | 496 |
| 443 | 20230823 | 120100 | 2919650950 | 33650 | 33650 | 33650 | 33650 | 268 |
| 444 | 20230823 | 120000 | 2910632750 | 33600 | 33600 | 33650 | 33600 | 294 |
| 445 | 20230823 | 115900 | 2900752800 | 33600 | 33600 | 33650 | 33600 | 242 |
| 446 | 20230823 | 115800 | 2892621400 | 33600 | 33600 | 33600 | 33600 | 32 |
| 447 | 20230823 | 115700 | 2891546200 | 33600 | 33600 | 33650 | 33600 | 106 |
| 448 | 20230823 | 115600 | 2887983000 | 33650 | 33650 | 33650 | 33650 | 60 |
| 449 | 20230823 | 115500 | 2885964000 | 33700 | 33700 | 33700 | 33700 | 72 |
| 450 | 20230823 | 115400 | 2883537600 | 33750 | 33600 | 33750 | 33600 | 571 |
| 451 | 20230823 | 115300 | 2864339350 | 33650 | 33750 | 33750 | 33650 | 376 |
| 452 | 20230823 | 115200 | 2851670950 | 33750 | 33750 | 33750 | 33750 | 33 |
| 453 | 20230823 | 115100 | 2850557200 | 33700 | 33700 | 33700 | 33700 | 106 |
| 454 | 20230823 | 115000 | 2846985000 | 33700 | 33750 | 33750 | 33700 | 74 |
| 455 | 20230823 | 114900 | 2844489900 | 33700 | 33700 | 33750 | 33700 | 107 |
| 456 | 20230823 | 114800 | 2840882400 | 33650 | 33700 | 33700 | 33650 | 54 |
| 457 | 20230823 | 114700 | 2839063100 | 33650 | 33650 | 33650 | 33650 | 309 |
| 458 | 20230823 | 114600 | 2828665250 | 33650 | 33650 | 33650 | 33650 | 28 |
| 459 | 20230823 | 114500 | 2827723050 | 33600 | 33600 | 33600 | 33600 | 568 |
| 460 | 20230823 | 114400 | 2808638250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 461 | 20230823 | 114300 | 2808638250 | 33600 | 33600 | 33650 | 33600 | 378 |
| 462 | 20230823 | 114200 | 2795937300 | 33550 | 33550 | 33550 | 33550 | 295 |
| 463 | 20230823 | 114100 | 2786040050 | 33550 | 33550 | 33550 | 33550 | 76 |
| 464 | 20230823 | 114000 | 2783490250 | 33550 | 33600 | 33600 | 33550 | 651 |
| 465 | 20230823 | 113900 | 2761648650 | 33600 | 33650 | 33650 | 33600 | 51 |
| 466 | 20230823 | 113800 | 2759933600 | 33650 | 33600 | 33650 | 33600 | 216 |
| 467 | 20230823 | 113700 | 2752671000 | 33550 | 33550 | 33550 | 33550 | 67 |
| 468 | 20230823 | 113600 | 2750423150 | 33650 | 33700 | 33700 | 33600 | 551 |
| 469 | 20230823 | 113500 | 2731898950 | 33650 | 33650 | 33650 | 33650 | 103 |
| 470 | 20230823 | 113400 | 2728433000 | 33700 | 33700 | 33700 | 33700 | 3 |
| 471 | 20230823 | 113300 | 2728331900 | 33700 | 33650 | 33700 | 33650 | 31 |
| 472 | 20230823 | 113200 | 2727288700 | 33650 | 33650 | 33700 | 33650 | 177 |
| 473 | 20230823 | 113100 | 2721330150 | 33650 | 33650 | 33800 | 33650 | 612 |
| 474 | 20230823 | 113000 | 2700704450 | 33650 | 33750 | 33750 | 33650 | 159 |
| 475 | 20230823 | 112900 | 2695344750 | 33700 | 33750 | 33750 | 33700 | 57 |
| 476 | 20230823 | 112800 | 2693422350 | 33700 | 33800 | 33800 | 33700 | 131 |
| 477 | 20230823 | 112700 | 2688997650 | 33800 | 33800 | 33800 | 33800 | 31 |
| 478 | 20230823 | 112600 | 2687949850 | 33800 | 33650 | 33800 | 33650 | 757 |
| 479 | 20230823 | 112500 | 2662383850 | 33650 | 33600 | 33650 | 33600 | 211 |
| 480 | 20230823 | 112400 | 2655287800 | 33650 | 33550 | 33650 | 33500 | 943 |
| 481 | 20230823 | 112300 | 2623616650 | 33600 | 33550 | 33600 | 33550 | 353 |
| 482 | 20230823 | 112200 | 2611773300 | 33550 | 33600 | 33600 | 33550 | 142 |
| 483 | 20230823 | 112100 | 2607003600 | 33600 | 33600 | 33650 | 33600 | 92 |
| 484 | 20230823 | 112000 | 2603912200 | 33600 | 33600 | 33600 | 33550 | 177 |
| 485 | 20230823 | 111900 | 2597967100 | 33650 | 33650 | 33650 | 33600 | 208 |
| 486 | 20230823 | 111800 | 2590969400 | 33700 | 33700 | 33700 | 33700 | 202 |
| 487 | 20230823 | 111700 | 2584162000 | 33700 | 33750 | 33750 | 33700 | 205 |
| 488 | 20230823 | 111600 | 2577251150 | 33700 | 33800 | 33800 | 33700 | 192 |
| 489 | 20230823 | 111500 | 2570775950 | 33800 | 33750 | 33800 | 33750 | 343 |
| 490 | 20230823 | 111400 | 2559198300 | 33750 | 33750 | 33750 | 33750 | 124 |
| 491 | 20230823 | 111300 | 2555013300 | 33800 | 33700 | 33800 | 33700 | 457 |
| 492 | 20230823 | 111200 | 2539588600 | 33700 | 33650 | 33700 | 33650 | 412 |
| 493 | 20230823 | 111100 | 2525714150 | 33650 | 33600 | 33650 | 33600 | 45 |
| 494 | 20230823 | 111000 | 2524200200 | 33600 | 33600 | 33650 | 33600 | 165 |
| 495 | 20230823 | 110900 | 2518651800 | 33600 | 33600 | 33600 | 33600 | 130 |
| 496 | 20230823 | 110800 | 2514283800 | 33550 | 33600 | 33600 | 33550 | 134 |
| 497 | 20230823 | 110700 | 2509788050 | 33550 | 33600 | 33600 | 33550 | 171 |
| 498 | 20230823 | 110600 | 2504043950 | 33600 | 33550 | 33600 | 33550 | 550 |
| 499 | 20230823 | 110500 | 2485576750 | 33600 | 33600 | 33600 | 33550 | 147 |
| 500 | 20230823 | 110400 | 2480639550 | 33600 | 33600 | 33600 | 33550 | 112 |
| 501 | 20230823 | 110300 | 2476879050 | 33600 | 33600 | 33600 | 33550 | 403 |
| 502 | 20230823 | 110200 | 2463342100 | 33600 | 33650 | 33650 | 33600 | 146 |
| 503 | 20230823 | 110100 | 2458429950 | 33650 | 33650 | 33700 | 33650 | 47 |
| 504 | 20230823 | 110000 | 2456848300 | 33700 | 33700 | 33700 | 33650 | 155 |
| 505 | 20230823 | 105900 | 2451624900 | 33650 | 33650 | 33700 | 33650 | 454 |
| 506 | 20230823 | 105800 | 2436338750 | 33600 | 33600 | 33600 | 33600 | 31 |
| 507 | 20230823 | 105700 | 2435297150 | 33700 | 33600 | 33700 | 33600 | 130 |
| 508 | 20230823 | 105600 | 2430925050 | 33600 | 33550 | 33600 | 33550 | 264 |
| 509 | 20230823 | 105500 | 2422062900 | 33600 | 33500 | 33600 | 33500 | 640 |
| 510 | 20230823 | 105400 | 2400589700 | 33500 | 33550 | 33550 | 33500 | 543 |
| 511 | 20230823 | 105300 | 2382375900 | 33650 | 33550 | 33650 | 33550 | 98 |
| 512 | 20230823 | 105200 | 2379087200 | 33550 | 33650 | 33650 | 33550 | 710 |
| 513 | 20230823 | 105100 | 2355210050 | 33650 | 33750 | 33750 | 33650 | 235 |
| 514 | 20230823 | 105000 | 2347292000 | 33750 | 33850 | 33850 | 33750 | 889 |
| 515 | 20230823 | 104900 | 2317247150 | 33800 | 33800 | 33850 | 33750 | 254 |
| 516 | 20230823 | 104800 | 2308661250 | 33800 | 33900 | 33900 | 33800 | 857 |
| 517 | 20230823 | 104700 | 2279638800 | 33950 | 33750 | 33950 | 33750 | 638 |
| 518 | 20230823 | 104600 | 2258039050 | 33750 | 33700 | 33750 | 33700 | 326 |
| 519 | 20230823 | 104500 | 2247047200 | 33650 | 33650 | 33650 | 33650 | 200 |
| 520 | 20230823 | 104400 | 2240317200 | 33600 | 33650 | 33700 | 33600 | 368 |
| 521 | 20230823 | 104300 | 2227935000 | 33650 | 33600 | 33650 | 33600 | 241 |
| 522 | 20230823 | 104200 | 2219832950 | 33600 | 33600 | 33650 | 33600 | 594 |
| 523 | 20230823 | 104100 | 2199872750 | 33650 | 33700 | 33700 | 33650 | 222 |
| 524 | 20230823 | 104000 | 2192400800 | 33700 | 33650 | 33700 | 33650 | 721 |
| 525 | 20230823 | 103900 | 2168124700 | 33650 | 33600 | 33650 | 33600 | 422 |
| 526 | 20230823 | 103800 | 2153944100 | 33600 | 33600 | 33650 | 33600 | 483 |
| 527 | 20230823 | 103700 | 2137711700 | 33600 | 33500 | 33600 | 33500 | 1124 |
| 528 | 20230823 | 103600 | 2100005400 | 33500 | 33300 | 33550 | 33300 | 1001 |
| 529 | 20230823 | 103500 | 2066547650 | 33300 | 33450 | 33450 | 33250 | 3033 |
| 530 | 20230823 | 103400 | 1965447100 | 33450 | 33550 | 33550 | 33450 | 1199 |
| 531 | 20230823 | 103300 | 1925297700 | 33600 | 33650 | 33650 | 33550 | 1139 |
| 532 | 20230823 | 103200 | 1887032000 | 33700 | 33800 | 33850 | 33600 | 2020 |
| 533 | 20230823 | 103100 | 1818864650 | 33850 | 34000 | 34000 | 33800 | 4384 |
| 534 | 20230823 | 103000 | 1670189400 | 34000 | 33900 | 34150 | 33850 | 4072 |
| 535 | 20230823 | 102900 | 1531759100 | 34000 | 33950 | 34100 | 33800 | 5361 |
| 536 | 20230823 | 102800 | 1350004050 | 33900 | 33300 | 34950 | 33300 | 20909 |
| 537 | 20230823 | 102700 | 634758050 | 33250 | 33250 | 33250 | 33250 | 26 |
| 538 | 20230823 | 102600 | 633893550 | 33250 | 33250 | 33250 | 33200 | 329 |
| 539 | 20230823 | 102500 | 622956650 | 33250 | 33250 | 33250 | 33250 | 38 |
| 540 | 20230823 | 102400 | 621693150 | 33250 | 33250 | 33250 | 33250 | 30 |
| 541 | 20230823 | 102300 | 620695650 | 33250 | 33250 | 33250 | 33250 | 160 |
| 542 | 20230823 | 102200 | 615375650 | 33300 | 33300 | 33300 | 33300 | 20 |
| 543 | 20230823 | 102100 | 614709650 | 33250 | 33250 | 33300 | 33250 | 61 |
| 544 | 20230823 | 102000 | 612680150 | 33250 | 33250 | 33250 | 33250 | 139 |
| 545 | 20230823 | 101900 | 608058400 | 33250 | 33250 | 33250 | 33250 | 154 |
| 546 | 20230823 | 101800 | 602937900 | 33250 | 33200 | 33250 | 33200 | 659 |
| 547 | 20230823 | 101700 | 581029450 | 33200 | 33200 | 33250 | 33200 | 59 |
| 548 | 20230823 | 101600 | 579070400 | 33200 | 33200 | 33250 | 33200 | 365 |
| 549 | 20230823 | 101500 | 566946650 | 33200 | 33200 | 33200 | 33200 | 153 |
| 550 | 20230823 | 101400 | 561867050 | 33200 | 33200 | 33200 | 33200 | 237 |
| 551 | 20230823 | 101300 | 553998650 | 33200 | 33200 | 33200 | 33200 | 69 |
| 552 | 20230823 | 101200 | 551707850 | 33200 | 33200 | 33250 | 33200 | 212 |
| 553 | 20230823 | 101100 | 544669150 | 33200 | 33200 | 33200 | 33200 | 77 |
| 554 | 20230823 | 101000 | 542112750 | 33200 | 33250 | 33250 | 33200 | 229 |
| 555 | 20230823 | 100900 | 534505800 | 33200 | 33200 | 33250 | 33200 | 197 |
| 556 | 20230823 | 100800 | 527964800 | 33200 | 33200 | 33200 | 33200 | 16 |
| 557 | 20230823 | 100700 | 527433600 | 33200 | 33200 | 33250 | 33200 | 156 |
| 558 | 20230823 | 100600 | 522253750 | 33200 | 33200 | 33250 | 33200 | 45 |
| 559 | 20230823 | 100500 | 520758700 | 33200 | 33200 | 33250 | 33200 | 28 |
| 560 | 20230823 | 100400 | 519828600 | 33200 | 33200 | 33250 | 33200 | 109 |
| 561 | 20230823 | 100300 | 516208100 | 33200 | 33200 | 33250 | 33200 | 115 |
| 562 | 20230823 | 100200 | 512390050 | 33200 | 33200 | 33200 | 33200 | 18 |
| 563 | 20230823 | 100100 | 511792450 | 33200 | 33200 | 33200 | 33200 | 14 |
| 564 | 20230823 | 100000 | 511327650 | 33200 | 33250 | 33250 | 33200 | 577 |
| 565 | 20230823 | 095900 | 492142800 | 33250 | 33300 | 33350 | 33250 | 166 |
| 566 | 20230823 | 095800 | 486617150 | 33300 | 33300 | 33300 | 33300 | 85 |
| 567 | 20230823 | 095700 | 483786650 | 33300 | 33300 | 33350 | 33300 | 133 |
| 568 | 20230823 | 095600 | 479356750 | 33350 | 33350 | 33350 | 33300 | 1202 |
| 569 | 20230823 | 095500 | 439270550 | 33350 | 33350 | 33400 | 33350 | 330 |
| 570 | 20230823 | 095400 | 428263850 | 33350 | 33350 | 33400 | 33350 | 94 |
| 571 | 20230823 | 095300 | 425128750 | 33350 | 33350 | 33400 | 33350 | 83 |
| 572 | 20230823 | 095200 | 422360650 | 33400 | 33350 | 33400 | 33350 | 113 |
| 573 | 20230823 | 095100 | 418590600 | 33350 | 33350 | 33350 | 33350 | 46 |
| 574 | 20230823 | 095000 | 417056500 | 33350 | 33400 | 33400 | 33350 | 393 |
| 575 | 20230823 | 094900 | 403942050 | 33400 | 33400 | 33400 | 33400 | 94 |
| 576 | 20230823 | 094800 | 400802450 | 33400 | 33400 | 33500 | 33400 | 609 |
| 577 | 20230823 | 094700 | 380440350 | 33400 | 33400 | 33400 | 33400 | 101 |
| 578 | 20230823 | 094600 | 377066950 | 33400 | 33350 | 33500 | 33350 | 602 |
| 579 | 20230823 | 094500 | 356911300 | 33350 | 33350 | 33500 | 33350 | 755 |
| 580 | 20230823 | 094400 | 331629300 | 33350 | 33350 | 33400 | 33350 | 178 |
| 581 | 20230823 | 094300 | 325692650 | 33400 | 33350 | 33400 | 33350 | 151 |
| 582 | 20230823 | 094200 | 320651550 | 33350 | 33350 | 33350 | 33350 | 52 |
| 583 | 20230823 | 094100 | 318917350 | 33350 | 33300 | 33350 | 33300 | 324 |
| 584 | 20230823 | 094000 | 308115450 | 33300 | 33350 | 33400 | 33300 | 217 |
| 585 | 20230823 | 093900 | 300878650 | 33350 | 33400 | 33400 | 33350 | 98 |
| 586 | 20230823 | 093800 | 297610300 | 33350 | 33350 | 33400 | 33350 | 122 |
| 587 | 20230823 | 093700 | 293536200 | 33350 | 33400 | 33400 | 33350 | 90 |
| 588 | 20230823 | 093600 | 290534350 | 33350 | 33350 | 33400 | 33350 | 239 |
| 589 | 20230823 | 093500 | 282561750 | 33400 | 33450 | 33500 | 33400 | 281 |
| 590 | 20230823 | 093400 | 273175950 | 33450 | 33400 | 33500 | 33400 | 53 |
| 591 | 20230823 | 093300 | 271403150 | 33400 | 33450 | 33500 | 33400 | 83 |
| 592 | 20230823 | 093200 | 268628250 | 33450 | 33400 | 33450 | 33400 | 144 |
| 593 | 20230823 | 093100 | 263812300 | 33400 | 33400 | 33450 | 33400 | 90 |
| 594 | 20230823 | 093000 | 260806250 | 33400 | 33450 | 33500 | 33400 | 102 |
| 595 | 20230823 | 092900 | 257397950 | 33450 | 33450 | 33500 | 33450 | 106 |
| 596 | 20230823 | 092800 | 253852100 | 33450 | 33450 | 33450 | 33400 | 113 |
| 597 | 20230823 | 092700 | 250072550 | 33450 | 33450 | 33450 | 33400 | 136 |
| 598 | 20230823 | 092600 | 245523450 | 33500 | 33450 | 33500 | 33400 | 482 |
| 599 | 20230823 | 092500 | 229402350 | 33450 | 33450 | 33500 | 33450 | 58 |
| 600 | 20230823 | 092400 | 227462050 | 33450 | 33450 | 33450 | 33450 | 83 |
| 601 | 20230823 | 092300 | 224685700 | 33450 | 33500 | 33500 | 33450 | 96 |
| 602 | 20230823 | 092200 | 221473300 | 33500 | 33600 | 33600 | 33450 | 433 |
| 603 | 20230823 | 092100 | 206951200 | 33550 | 33550 | 33600 | 33550 | 184 |
| 604 | 20230823 | 092000 | 200777500 | 33500 | 33450 | 33500 | 33400 | 191 |
| 605 | 20230823 | 091900 | 194388200 | 33450 | 33350 | 33450 | 33350 | 124 |
| 606 | 20230823 | 091800 | 190250950 | 33400 | 33350 | 33400 | 33300 | 112 |
| 607 | 20230823 | 091700 | 186517850 | 33350 | 33400 | 33400 | 33350 | 59 |
| 608 | 20230823 | 091600 | 184549700 | 33350 | 33400 | 33400 | 33350 | 45 |
| 609 | 20230823 | 091500 | 183048500 | 33400 | 33450 | 33450 | 33400 | 314 |
| 610 | 20230823 | 091400 | 172548900 | 33450 | 33450 | 33450 | 33450 | 199 |
| 611 | 20230823 | 091300 | 165892350 | 33450 | 33400 | 33450 | 33400 | 284 |
| 612 | 20230823 | 091200 | 156400400 | 33450 | 33400 | 33450 | 33400 | 90 |
| 613 | 20230823 | 091100 | 153394300 | 33400 | 33300 | 33400 | 33300 | 323 |
| 614 | 20230823 | 091000 | 142621350 | 33350 | 33350 | 33350 | 33350 | 341 |
| 615 | 20230823 | 090900 | 131249000 | 33450 | 33350 | 33450 | 33350 | 97 |
| 616 | 20230823 | 090800 | 128012000 | 33400 | 33450 | 33450 | 33350 | 99 |
| 617 | 20230823 | 090700 | 124706650 | 33400 | 33300 | 33400 | 33300 | 107 |
| 618 | 20230823 | 090600 | 121136500 | 33300 | 33350 | 33350 | 33300 | 387 |
| 619 | 20230823 | 090500 | 108233150 | 33350 | 33350 | 33350 | 33300 | 71 |
| 620 | 20230823 | 090400 | 105868650 | 33350 | 33350 | 33350 | 33300 | 369 |
| 621 | 20230823 | 090300 | 93576650 | 33350 | 33350 | 33500 | 33350 | 56 |
| 622 | 20230823 | 090200 | 91708450 | 33350 | 33550 | 33550 | 33350 | 58 |
| 623 | 20230823 | 090100 | 89773550 | 33550 | 33450 | 33550 | 33300 | 353 |
| 624 | 20230823 | 090000 | 77998450 | 33500 | 33550 | 33600 | 33500 | 2325 |