33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 3 | 20230808 | 193100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230808 | 193000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230808 | 192900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230808 | 192800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230808 | 192700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230808 | 192600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230808 | 192500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230808 | 192400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230808 | 192300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230808 | 192200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230808 | 192100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230808 | 192000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230808 | 191900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230808 | 191800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230808 | 191700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230808 | 191600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230808 | 191500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230808 | 191400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230808 | 191300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230808 | 191200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230808 | 191100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230808 | 191000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230808 | 190900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230808 | 190800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230808 | 190700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230808 | 190600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230808 | 190500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230808 | 190400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230808 | 190300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230808 | 190200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 33 | 20230808 | 190100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230808 | 190000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230808 | 185900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230808 | 185800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230808 | 185700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230808 | 185600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230808 | 185500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230808 | 185400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230808 | 185300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230808 | 185200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230808 | 185100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230808 | 185000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230808 | 184900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230808 | 184800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230808 | 184700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230808 | 184600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230808 | 184500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230808 | 184400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230808 | 184300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230808 | 184200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230808 | 184100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230808 | 184000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230808 | 183900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230808 | 183800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230808 | 183700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230808 | 183600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230808 | 183500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230808 | 183400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230808 | 183300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230808 | 183200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 63 | 20230808 | 183100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230808 | 183000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230808 | 182900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230808 | 182800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230808 | 182700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230808 | 182600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230808 | 182500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230808 | 182400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230808 | 182300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230808 | 182200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230808 | 182100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230808 | 182000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230808 | 181900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230808 | 181800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230808 | 181700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230808 | 181600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230808 | 181500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230808 | 181400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230808 | 181300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230808 | 181200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230808 | 181100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230808 | 181000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230808 | 180900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230808 | 180800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230808 | 180700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230808 | 180600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230808 | 180500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230808 | 180400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230808 | 180300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230808 | 180200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 93 | 20230808 | 180100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230808 | 180000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230808 | 175900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230808 | 175800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230808 | 175700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230808 | 175600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230808 | 175500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230808 | 175400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230808 | 175300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230808 | 175200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230808 | 175100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230808 | 175000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230808 | 174900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230808 | 174800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230808 | 174700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230808 | 174600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230808 | 174500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230808 | 174400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230808 | 174300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230808 | 174200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230808 | 174100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230808 | 174000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230808 | 173900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230808 | 173800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230808 | 173700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230808 | 173600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230808 | 173500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230808 | 173400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230808 | 173300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230808 | 173200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 123 | 20230808 | 173100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230808 | 173000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230808 | 172900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230808 | 172800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230808 | 172700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230808 | 172600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230808 | 172500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230808 | 172400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230808 | 172300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230808 | 172200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230808 | 172100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230808 | 172000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230808 | 171900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230808 | 171800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230808 | 171700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230808 | 171600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230808 | 171500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230808 | 171400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230808 | 171300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230808 | 171200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230808 | 171100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230808 | 171000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230808 | 170900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230808 | 170800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230808 | 170700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230808 | 170600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230808 | 170500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230808 | 170400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230808 | 170300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230808 | 170200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 153 | 20230808 | 170100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230808 | 170000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230808 | 165900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230808 | 165800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230808 | 165700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230808 | 165600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230808 | 165500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230808 | 165400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230808 | 165300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230808 | 165200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230808 | 165100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230808 | 165000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230808 | 164900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230808 | 164800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230808 | 164700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230808 | 164600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230808 | 164500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230808 | 164400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230808 | 164300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230808 | 164200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230808 | 164100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230808 | 164000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230808 | 163900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230808 | 163800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230808 | 163700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230808 | 163600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230808 | 163500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230808 | 163400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230808 | 163300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230808 | 163200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 183 | 20230808 | 163100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230808 | 163000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230808 | 162900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230808 | 162800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230808 | 162700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230808 | 162600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230808 | 162500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230808 | 162400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230808 | 162300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230808 | 162200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230808 | 162100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230808 | 162000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230808 | 161900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230808 | 161800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230808 | 161700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230808 | 161600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230808 | 161500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230808 | 161400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230808 | 161300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230808 | 161200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230808 | 161100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230808 | 161000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230808 | 160900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230808 | 160800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230808 | 160700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230808 | 160600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230808 | 160500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230808 | 160400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230808 | 160300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230808 | 160200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 213 | 20230808 | 160100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230808 | 160000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230808 | 155900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230808 | 155800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230808 | 155700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230808 | 155600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230808 | 155500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230808 | 155400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230808 | 155300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230808 | 155200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230808 | 155100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230808 | 155000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230808 | 154900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230808 | 154800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230808 | 154700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230808 | 154600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230808 | 154500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230808 | 154400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230808 | 154300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230808 | 154200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230808 | 154100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230808 | 154000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230808 | 153900 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230808 | 153800 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230808 | 153700 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230808 | 153600 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20230808 | 153500 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230808 | 153400 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230808 | 153300 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230808 | 153200 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 243 | 20230808 | 153100 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230808 | 153000 | 2414412500 | 22950 | 22950 | 22950 | 22950 | 2535 |
| 245 | 20230808 | 152900 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230808 | 152800 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230808 | 152700 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230808 | 152600 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230808 | 152500 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230808 | 152400 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20230808 | 152300 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230808 | 152200 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20230808 | 152100 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20230808 | 152000 | 2356234250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20230808 | 151900 | 2356234250 | 22950 | 22900 | 22950 | 22850 | 251 |
| 256 | 20230808 | 151800 | 2350482150 | 22850 | 22900 | 22900 | 22850 | 162 |
| 257 | 20230808 | 151700 | 2346773600 | 22900 | 22850 | 22900 | 22850 | 107 |
| 258 | 20230808 | 151600 | 2344325000 | 22850 | 22850 | 22900 | 22850 | 196 |
| 259 | 20230808 | 151500 | 2339839300 | 22850 | 22850 | 22900 | 22850 | 104 |
| 260 | 20230808 | 151400 | 2337458900 | 22850 | 22900 | 22950 | 22850 | 1722 |
| 261 | 20230808 | 151300 | 2298071500 | 22900 | 22950 | 22950 | 22900 | 384 |
| 262 | 20230808 | 151200 | 2289260750 | 22900 | 22900 | 22950 | 22900 | 196 |
| 263 | 20230808 | 151100 | 2284767750 | 22900 | 22900 | 22950 | 22900 | 771 |
| 264 | 20230808 | 151000 | 2267079650 | 22950 | 22850 | 22950 | 22850 | 161 |
| 265 | 20230808 | 150900 | 2263386800 | 22900 | 22900 | 22950 | 22900 | 256 |
| 266 | 20230808 | 150800 | 2257516100 | 22900 | 22950 | 23000 | 22900 | 1062 |
| 267 | 20230808 | 150700 | 2233144550 | 22900 | 22950 | 22950 | 22850 | 2236 |
| 268 | 20230808 | 150600 | 2181889950 | 22950 | 22950 | 22950 | 22900 | 657 |
| 269 | 20230808 | 150500 | 2166812600 | 22950 | 22900 | 22950 | 22900 | 228 |
| 270 | 20230808 | 150400 | 2161581000 | 22950 | 22950 | 22950 | 22900 | 266 |
| 271 | 20230808 | 150300 | 2155481700 | 22950 | 22900 | 22950 | 22900 | 410 |
| 272 | 20230808 | 150200 | 2146073050 | 22900 | 22950 | 22950 | 22900 | 198 |
| 273 | 20230808 | 150100 | 2141533250 | 22950 | 22900 | 22950 | 22900 | 1398 |
| 274 | 20230808 | 150000 | 2109501500 | 22900 | 22950 | 22950 | 22900 | 310 |
| 275 | 20230808 | 145900 | 2102387750 | 22950 | 22900 | 22950 | 22900 | 916 |
| 276 | 20230808 | 145800 | 2081366100 | 22900 | 22950 | 22950 | 22900 | 225 |
| 277 | 20230808 | 145700 | 2076203600 | 22950 | 22950 | 22950 | 22900 | 403 |
| 278 | 20230808 | 145600 | 2066957250 | 22900 | 22900 | 22950 | 22900 | 237 |
| 279 | 20230808 | 145500 | 2061520750 | 22950 | 22900 | 22950 | 22900 | 348 |
| 280 | 20230808 | 145400 | 2053537450 | 22900 | 22950 | 22950 | 22900 | 2351 |
| 281 | 20230808 | 145300 | 1999582350 | 23000 | 22950 | 23000 | 22950 | 522 |
| 282 | 20230808 | 145200 | 1987589100 | 22950 | 23000 | 23000 | 22950 | 999 |
| 283 | 20230808 | 145100 | 1964612950 | 22950 | 22950 | 23050 | 22950 | 267 |
| 284 | 20230808 | 145000 | 1958471900 | 22950 | 23000 | 23000 | 22950 | 270 |
| 285 | 20230808 | 144900 | 1952262550 | 23000 | 22950 | 23000 | 22950 | 352 |
| 286 | 20230808 | 144800 | 1944167700 | 22950 | 22950 | 23050 | 22950 | 427 |
| 287 | 20230808 | 144700 | 1934343100 | 22950 | 22950 | 23000 | 22950 | 239 |
| 288 | 20230808 | 144600 | 1928849650 | 23000 | 23000 | 23000 | 22950 | 322 |
| 289 | 20230808 | 144500 | 1921444500 | 22950 | 23000 | 23000 | 22950 | 237 |
| 290 | 20230808 | 144400 | 1915995000 | 22950 | 23000 | 23050 | 22950 | 644 |
| 291 | 20230808 | 144300 | 1901179050 | 22950 | 22950 | 23000 | 22950 | 224 |
| 292 | 20230808 | 144200 | 1896027450 | 22950 | 22950 | 23000 | 22950 | 296 |
| 293 | 20230808 | 144100 | 1889220250 | 22950 | 23000 | 23000 | 22950 | 230 |
| 294 | 20230808 | 144000 | 1883931500 | 23000 | 23000 | 23000 | 22950 | 370 |
| 295 | 20230808 | 143900 | 1875422200 | 23000 | 22950 | 23000 | 22950 | 194 |
| 296 | 20230808 | 143800 | 1870960700 | 23000 | 22950 | 23050 | 22950 | 421 |
| 297 | 20230808 | 143700 | 1861273650 | 22950 | 23000 | 23000 | 22950 | 129 |
| 298 | 20230808 | 143600 | 1858307600 | 23000 | 22950 | 23000 | 22950 | 335 |
| 299 | 20230808 | 143500 | 1850610800 | 23000 | 22950 | 23000 | 22950 | 267 |
| 300 | 20230808 | 143400 | 1844470500 | 23000 | 23000 | 23050 | 23000 | 2933 |
| 301 | 20230808 | 143300 | 1776993750 | 23000 | 23000 | 23050 | 23000 | 239 |
| 302 | 20230808 | 143200 | 1771485600 | 23000 | 23000 | 23050 | 23000 | 728 |
| 303 | 20230808 | 143100 | 1754706550 | 23000 | 22950 | 23050 | 22950 | 124 |
| 304 | 20230808 | 143000 | 1751848850 | 23000 | 23050 | 23050 | 23000 | 1853 |
| 305 | 20230808 | 142900 | 1709223050 | 23050 | 23050 | 23050 | 23000 | 159 |
| 306 | 20230808 | 142800 | 1705558700 | 23050 | 23000 | 23050 | 23000 | 448 |
| 307 | 20230808 | 142700 | 1695247250 | 23050 | 22900 | 23050 | 22900 | 4341 |
| 308 | 20230808 | 142600 | 1595440750 | 22950 | 22900 | 22950 | 22900 | 152 |
| 309 | 20230808 | 142500 | 1591952800 | 22900 | 22950 | 22950 | 22900 | 160 |
| 310 | 20230808 | 142400 | 1588281200 | 22950 | 22950 | 22950 | 22900 | 417 |
| 311 | 20230808 | 142300 | 1578711550 | 22950 | 22900 | 22950 | 22900 | 158 |
| 312 | 20230808 | 142200 | 1575085850 | 22950 | 22900 | 22950 | 22900 | 242 |
| 313 | 20230808 | 142100 | 1569532150 | 22900 | 22950 | 22950 | 22900 | 167 |
| 314 | 20230808 | 142000 | 1565700050 | 22950 | 22950 | 22950 | 22900 | 169 |
| 315 | 20230808 | 141900 | 1561821850 | 22900 | 22900 | 22950 | 22900 | 18 |
| 316 | 20230808 | 141800 | 1561409550 | 22900 | 22900 | 22950 | 22900 | 515 |
| 317 | 20230808 | 141700 | 1549614500 | 22950 | 22950 | 22950 | 22900 | 158 |
| 318 | 20230808 | 141600 | 1545988800 | 22900 | 22950 | 22950 | 22900 | 33 |
| 319 | 20230808 | 141500 | 1545231950 | 22950 | 22950 | 22950 | 22900 | 36 |
| 320 | 20230808 | 141400 | 1544406200 | 22950 | 22950 | 22950 | 22900 | 219 |
| 321 | 20230808 | 141300 | 1539380700 | 22950 | 22900 | 22950 | 22900 | 492 |
| 322 | 20230808 | 141200 | 1528113100 | 22900 | 22850 | 22900 | 22850 | 4 |
| 323 | 20230808 | 141100 | 1528021650 | 22850 | 22850 | 22900 | 22850 | 38 |
| 324 | 20230808 | 141000 | 1527152000 | 22900 | 22850 | 22900 | 22850 | 146 |
| 325 | 20230808 | 140900 | 1523808950 | 22900 | 22950 | 22950 | 22850 | 680 |
| 326 | 20230808 | 140800 | 1508240600 | 22950 | 22900 | 22950 | 22900 | 47 |
| 327 | 20230808 | 140700 | 1507162350 | 22950 | 22950 | 22950 | 22900 | 158 |
| 328 | 20230808 | 140600 | 1503536450 | 22900 | 22950 | 22950 | 22900 | 123 |
| 329 | 20230808 | 140500 | 1500719450 | 22900 | 23000 | 23000 | 22900 | 1756 |
| 330 | 20230808 | 140400 | 1460443400 | 23000 | 22900 | 23000 | 22900 | 388 |
| 331 | 20230808 | 140300 | 1451538250 | 22900 | 22950 | 22950 | 22900 | 78 |
| 332 | 20230808 | 140200 | 1449748550 | 22950 | 22900 | 22950 | 22900 | 49 |
| 333 | 20230808 | 140100 | 1448624500 | 22950 | 22950 | 22950 | 22900 | 144 |
| 334 | 20230808 | 140000 | 1445319800 | 22950 | 22950 | 22950 | 22900 | 229 |
| 335 | 20230808 | 135900 | 1440064650 | 22950 | 22900 | 22950 | 22900 | 39 |
| 336 | 20230808 | 135800 | 1439170350 | 22900 | 22900 | 22950 | 22900 | 76 |
| 337 | 20230808 | 135700 | 1437428550 | 22900 | 22900 | 22950 | 22900 | 171 |
| 338 | 20230808 | 135600 | 1433505750 | 22900 | 22900 | 22900 | 22900 | 8 |
| 339 | 20230808 | 135500 | 1433322550 | 22900 | 22950 | 23000 | 22900 | 48 |
| 340 | 20230808 | 135400 | 1432221300 | 22900 | 22900 | 22950 | 22900 | 206 |
| 341 | 20230808 | 135300 | 1427494300 | 22900 | 22950 | 22950 | 22900 | 121 |
| 342 | 20230808 | 135200 | 1424717650 | 22950 | 22900 | 22950 | 22900 | 315 |
| 343 | 20230808 | 135100 | 1417489050 | 22900 | 22900 | 22950 | 22900 | 150 |
| 344 | 20230808 | 135000 | 1414047050 | 22900 | 22950 | 22950 | 22900 | 139 |
| 345 | 20230808 | 134900 | 1410863900 | 22900 | 22900 | 22900 | 22900 | 60 |
| 346 | 20230808 | 134800 | 1409489900 | 22900 | 22950 | 22950 | 22850 | 75 |
| 347 | 20230808 | 134700 | 1407772450 | 22950 | 22850 | 22950 | 22850 | 186 |
| 348 | 20230808 | 134600 | 1403506450 | 22850 | 22850 | 22850 | 22850 | 7 |
| 349 | 20230808 | 134500 | 1403346500 | 22850 | 22900 | 22900 | 22850 | 115 |
| 350 | 20230808 | 134400 | 1400713550 | 22900 | 22900 | 22950 | 22900 | 157 |
| 351 | 20230808 | 134300 | 1397111950 | 22900 | 22900 | 22900 | 22900 | 16 |
| 352 | 20230808 | 134200 | 1396745550 | 22900 | 22900 | 22950 | 22900 | 533 |
| 353 | 20230808 | 134100 | 1384538900 | 22950 | 22900 | 22950 | 22900 | 216 |
| 354 | 20230808 | 134000 | 1379582350 | 22900 | 22900 | 22950 | 22900 | 235 |
| 355 | 20230808 | 133900 | 1374199550 | 22950 | 22900 | 22950 | 22900 | 436 |
| 356 | 20230808 | 133800 | 1364193900 | 22900 | 22950 | 22950 | 22900 | 62 |
| 357 | 20230808 | 133700 | 1362771700 | 22900 | 22950 | 22950 | 22900 | 382 |
| 358 | 20230808 | 133600 | 1354015750 | 22900 | 22900 | 22950 | 22900 | 37 |
| 359 | 20230808 | 133500 | 1353167350 | 22900 | 22900 | 22950 | 22900 | 75 |
| 360 | 20230808 | 133400 | 1351446500 | 22950 | 22900 | 22950 | 22900 | 212 |
| 361 | 20230808 | 133300 | 1346583200 | 22900 | 22900 | 22900 | 22900 | 14 |
| 362 | 20230808 | 133200 | 1346262600 | 22900 | 22900 | 22950 | 22900 | 71 |
| 363 | 20230808 | 133100 | 1344636500 | 22900 | 22900 | 22950 | 22900 | 178 |
| 364 | 20230808 | 133000 | 1340552600 | 22900 | 22900 | 22950 | 22900 | 32 |
| 365 | 20230808 | 132900 | 1339818450 | 22900 | 22900 | 22900 | 22850 | 564 |
| 366 | 20230808 | 132800 | 1326902950 | 22900 | 22900 | 22950 | 22900 | 86 |
| 367 | 20230808 | 132700 | 1324931800 | 22900 | 22900 | 22950 | 22900 | 559 |
| 368 | 20230808 | 132600 | 1312103900 | 22950 | 22900 | 22950 | 22900 | 23 |
| 369 | 20230808 | 132500 | 1311576600 | 22950 | 22900 | 22950 | 22900 | 61 |
| 370 | 20230808 | 132400 | 1310177050 | 22900 | 22900 | 22950 | 22900 | 167 |
| 371 | 20230808 | 132300 | 1306345750 | 22950 | 22900 | 22950 | 22900 | 35 |
| 372 | 20230808 | 132200 | 1305543000 | 22950 | 22950 | 22950 | 22900 | 39 |
| 373 | 20230808 | 132100 | 1304648650 | 22900 | 22900 | 22950 | 22900 | 208 |
| 374 | 20230808 | 132000 | 1299875650 | 22950 | 22900 | 22950 | 22900 | 11 |
| 375 | 20230808 | 131900 | 1299623700 | 22900 | 22900 | 22950 | 22900 | 557 |
| 376 | 20230808 | 131800 | 1286868050 | 22950 | 22950 | 22950 | 22900 | 191 |
| 377 | 20230808 | 131700 | 1282485200 | 22950 | 22900 | 22950 | 22900 | 33 |
| 378 | 20230808 | 131600 | 1281728500 | 22950 | 22950 | 22950 | 22900 | 219 |
| 379 | 20230808 | 131500 | 1276710350 | 22900 | 22900 | 22950 | 22900 | 66 |
| 380 | 20230808 | 131400 | 1275196250 | 22950 | 22900 | 22950 | 22900 | 291 |
| 381 | 20230808 | 131300 | 1268523050 | 22900 | 22950 | 22950 | 22900 | 71 |
| 382 | 20230808 | 131200 | 1266894400 | 22900 | 22950 | 22950 | 22900 | 31 |
| 383 | 20230808 | 131100 | 1266183600 | 22900 | 22950 | 22950 | 22900 | 170 |
| 384 | 20230808 | 131000 | 1262282600 | 22950 | 22900 | 22950 | 22900 | 34 |
| 385 | 20230808 | 130900 | 1261502650 | 22950 | 22950 | 22950 | 22900 | 559 |
| 386 | 20230808 | 130800 | 1248675650 | 22950 | 22950 | 22950 | 22900 | 225 |
| 387 | 20230808 | 130700 | 1243513000 | 22950 | 22950 | 22950 | 22900 | 35 |
| 388 | 20230808 | 130600 | 1242710100 | 22950 | 22950 | 22950 | 22900 | 38 |
| 389 | 20230808 | 130500 | 1241838300 | 22950 | 22950 | 22950 | 22900 | 49 |
| 390 | 20230808 | 130400 | 1240714100 | 22900 | 22950 | 22950 | 22900 | 310 |
| 391 | 20230808 | 130300 | 1233607100 | 22950 | 22950 | 22950 | 22900 | 29 |
| 392 | 20230808 | 130200 | 1232941800 | 22950 | 22950 | 22950 | 22900 | 27 |
| 393 | 20230808 | 130100 | 1232322500 | 22950 | 22950 | 22950 | 22900 | 241 |
| 394 | 20230808 | 130000 | 1226792100 | 22950 | 22950 | 22950 | 22900 | 38 |
| 395 | 20230808 | 125900 | 1225920350 | 22950 | 22950 | 22950 | 22950 | 18 |
| 396 | 20230808 | 125800 | 1225507250 | 22900 | 22950 | 22950 | 22900 | 174 |
| 397 | 20230808 | 125700 | 1221514250 | 22950 | 22950 | 22950 | 22900 | 31 |
| 398 | 20230808 | 125600 | 1220803150 | 22950 | 22950 | 22950 | 22900 | 25 |
| 399 | 20230808 | 125500 | 1220229750 | 22950 | 22950 | 22950 | 22900 | 64 |
| 400 | 20230808 | 125400 | 1218761350 | 22950 | 22950 | 22950 | 22950 | 173 |
| 401 | 20230808 | 125300 | 1214791000 | 22900 | 22950 | 22950 | 22900 | 24 |
| 402 | 20230808 | 125200 | 1214240450 | 22900 | 22950 | 22950 | 22900 | 149 |
| 403 | 20230808 | 125100 | 1210826300 | 22950 | 22950 | 22950 | 22900 | 159 |
| 404 | 20230808 | 125000 | 1207177600 | 22950 | 22950 | 22950 | 22900 | 36 |
| 405 | 20230808 | 124900 | 1206351750 | 22950 | 22900 | 22950 | 22900 | 24 |
| 406 | 20230808 | 124800 | 1205801200 | 22950 | 22950 | 22950 | 22950 | 195 |
| 407 | 20230808 | 124700 | 1201325950 | 22900 | 22950 | 22950 | 22900 | 25 |
| 408 | 20230808 | 124600 | 1200752550 | 22950 | 22950 | 22950 | 22900 | 134 |
| 409 | 20230808 | 124500 | 1197677550 | 22950 | 22950 | 22950 | 22900 | 176 |
| 410 | 20230808 | 124400 | 1193638650 | 22900 | 22900 | 22900 | 22900 | 6 |
| 411 | 20230808 | 124300 | 1193501250 | 22950 | 22950 | 22950 | 22950 | 1 |
| 412 | 20230808 | 124200 | 1193478300 | 22900 | 22950 | 22950 | 22900 | 48 |
| 413 | 20230808 | 124100 | 1192377100 | 22950 | 22900 | 22950 | 22900 | 165 |
| 414 | 20230808 | 124000 | 1188590600 | 22900 | 22900 | 22900 | 22900 | 157 |
| 415 | 20230808 | 123900 | 1184995300 | 22900 | 22900 | 22900 | 22850 | 508 |
| 416 | 20230808 | 123800 | 1173362400 | 22950 | 22950 | 22950 | 22900 | 202 |
| 417 | 20230808 | 123700 | 1168728900 | 22900 | 22950 | 22950 | 22900 | 25 |
| 418 | 20230808 | 123600 | 1168155500 | 22950 | 22950 | 22950 | 22900 | 26 |
| 419 | 20230808 | 123500 | 1167559050 | 22900 | 22900 | 22900 | 22850 | 258 |
| 420 | 20230808 | 123400 | 1161651200 | 22900 | 22900 | 22900 | 22850 | 13 |
| 421 | 20230808 | 123300 | 1161353800 | 22850 | 22900 | 22900 | 22850 | 29 |
| 422 | 20230808 | 123200 | 1160689900 | 22900 | 22900 | 22900 | 22850 | 94 |
| 423 | 20230808 | 123100 | 1158537700 | 22900 | 22850 | 22900 | 22850 | 266 |
| 424 | 20230808 | 123000 | 1152446750 | 22850 | 22900 | 22900 | 22850 | 152 |
| 425 | 20230808 | 122900 | 1148973500 | 22850 | 22850 | 22850 | 22850 | 5 |
| 426 | 20230808 | 122800 | 1148859250 | 22900 | 22850 | 22900 | 22850 | 205 |
| 427 | 20230808 | 122700 | 1144165200 | 22850 | 22850 | 22850 | 22850 | 66 |
| 428 | 20230808 | 122600 | 1142657100 | 22850 | 22850 | 22850 | 22850 | 6 |
| 429 | 20230808 | 122500 | 1142520000 | 22800 | 22900 | 22900 | 22800 | 151 |
| 430 | 20230808 | 122400 | 1139062800 | 22800 | 22800 | 22800 | 22800 | 6 |
| 431 | 20230808 | 122300 | 1138926000 | 22800 | 22800 | 22800 | 22800 | 7 |
| 432 | 20230808 | 122200 | 1138766400 | 22850 | 22900 | 22900 | 22850 | 310 |
| 433 | 20230808 | 122100 | 1131680600 | 22900 | 22850 | 22900 | 22850 | 183 |
| 434 | 20230808 | 122000 | 1127491450 | 22850 | 22850 | 22850 | 22850 | 7 |
| 435 | 20230808 | 121900 | 1127331500 | 22850 | 22850 | 22850 | 22850 | 6 |
| 436 | 20230808 | 121800 | 1127194400 | 22900 | 22800 | 22900 | 22800 | 157 |
| 437 | 20230808 | 121700 | 1123599800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 438 | 20230808 | 121600 | 1123599800 | 22800 | 22900 | 22900 | 22800 | 772 |
| 439 | 20230808 | 121500 | 1105961350 | 22900 | 22900 | 22900 | 22850 | 213 |
| 440 | 20230808 | 121400 | 1101083950 | 22900 | 22850 | 22900 | 22850 | 26 |
| 441 | 20230808 | 121300 | 1100488950 | 22900 | 22850 | 22900 | 22850 | 26 |
| 442 | 20230808 | 121200 | 1099893950 | 22900 | 22900 | 22900 | 22900 | 175 |
| 443 | 20230808 | 121100 | 1095886450 | 22850 | 22900 | 22900 | 22850 | 23 |
| 444 | 20230808 | 121000 | 1095360000 | 22850 | 22850 | 22850 | 22850 | 9 |
| 445 | 20230808 | 120900 | 1095154350 | 22850 | 22850 | 22850 | 22850 | 7 |
| 446 | 20230808 | 120800 | 1094994400 | 22900 | 22850 | 22900 | 22850 | 182 |
| 447 | 20230808 | 120700 | 1090826950 | 22850 | 22850 | 22850 | 22850 | 51 |
| 448 | 20230808 | 120600 | 1089661600 | 22850 | 22900 | 22900 | 22850 | 56 |
| 449 | 20230808 | 120500 | 1088381950 | 22850 | 22850 | 22900 | 22850 | 173 |
| 450 | 20230808 | 120400 | 1084420650 | 22850 | 22850 | 22850 | 22850 | 134 |
| 451 | 20230808 | 120300 | 1081358750 | 22850 | 22850 | 22850 | 22850 | 8 |
| 452 | 20230808 | 120200 | 1081175950 | 22900 | 22850 | 22900 | 22850 | 199 |
| 453 | 20230808 | 120100 | 1076619100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 454 | 20230808 | 120000 | 1076619100 | 22850 | 22900 | 22900 | 22850 | 264 |
| 455 | 20230808 | 115900 | 1070586400 | 22850 | 22900 | 22900 | 22850 | 18 |
| 456 | 20230808 | 115800 | 1070174500 | 22900 | 22900 | 22900 | 22850 | 167 |
| 457 | 20230808 | 115700 | 1066350550 | 22900 | 22900 | 22900 | 22850 | 25 |
| 458 | 20230808 | 115600 | 1065778350 | 22900 | 22900 | 22900 | 22900 | 6 |
| 459 | 20230808 | 115500 | 1065640950 | 22850 | 22850 | 22950 | 22850 | 210 |
| 460 | 20230808 | 115400 | 1060822150 | 22850 | 22850 | 22850 | 22850 | 6 |
| 461 | 20230808 | 115300 | 1060685050 | 22850 | 22900 | 22900 | 22850 | 259 |
| 462 | 20230808 | 115200 | 1054754350 | 22900 | 22850 | 22900 | 22850 | 142 |
| 463 | 20230808 | 115100 | 1051502800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 464 | 20230808 | 115000 | 1051502800 | 22850 | 22950 | 22950 | 22850 | 9 |
| 465 | 20230808 | 114900 | 1051297050 | 22850 | 22950 | 22950 | 22850 | 50 |
| 466 | 20230808 | 114800 | 1050150750 | 22950 | 22950 | 22950 | 22800 | 2698 |
| 467 | 20230808 | 114700 | 988519800 | 22950 | 23000 | 23000 | 22950 | 1090 |
| 468 | 20230808 | 114600 | 963503400 | 23000 | 23000 | 23000 | 23000 | 19 |
| 469 | 20230808 | 114500 | 963066400 | 22950 | 23000 | 23000 | 22950 | 19 |
| 470 | 20230808 | 114400 | 962629750 | 22950 | 22950 | 22950 | 22950 | 10 |
| 471 | 20230808 | 114300 | 962400250 | 22950 | 23000 | 23000 | 22950 | 36 |
| 472 | 20230808 | 114200 | 961573700 | 23000 | 22950 | 23000 | 22950 | 28 |
| 473 | 20230808 | 114100 | 960930850 | 23000 | 23000 | 23000 | 23000 | 12 |
| 474 | 20230808 | 114000 | 960654850 | 22950 | 23000 | 23000 | 22950 | 22 |
| 475 | 20230808 | 113900 | 960149200 | 22950 | 22950 | 22950 | 22950 | 5 |
| 476 | 20230808 | 113800 | 960034450 | 22950 | 23000 | 23000 | 22950 | 76 |
| 477 | 20230808 | 113700 | 958289300 | 23000 | 23000 | 23000 | 22950 | 30 |
| 478 | 20230808 | 113600 | 957599600 | 23000 | 22900 | 23000 | 22900 | 171 |
| 479 | 20230808 | 113500 | 953674900 | 22950 | 22950 | 22950 | 22950 | 341 |
| 480 | 20230808 | 113400 | 945848950 | 22950 | 22950 | 22950 | 22900 | 25 |
| 481 | 20230808 | 113300 | 945275500 | 22950 | 22950 | 22950 | 22900 | 40 |
| 482 | 20230808 | 113200 | 944358300 | 22950 | 22950 | 22950 | 22900 | 164 |
| 483 | 20230808 | 113100 | 940594750 | 22950 | 22850 | 22950 | 22850 | 32 |
| 484 | 20230808 | 113000 | 939861050 | 22950 | 22950 | 22950 | 22950 | 20 |
| 485 | 20230808 | 112900 | 939402050 | 22950 | 22950 | 22950 | 22850 | 204 |
| 486 | 20230808 | 112800 | 934720850 | 22950 | 22950 | 22950 | 22850 | 32 |
| 487 | 20230808 | 112700 | 933987250 | 22950 | 22950 | 22950 | 22850 | 23 |
| 488 | 20230808 | 112600 | 933459900 | 22950 | 22850 | 22950 | 22850 | 12 |
| 489 | 20230808 | 112500 | 933185200 | 22950 | 22950 | 22950 | 22950 | 681 |
| 490 | 20230808 | 112400 | 917556250 | 22850 | 22950 | 22950 | 22850 | 80 |
| 491 | 20230808 | 112300 | 915723950 | 22900 | 22900 | 22900 | 22900 | 108 |
| 492 | 20230808 | 112200 | 913250750 | 22900 | 22850 | 22900 | 22850 | 339 |
| 493 | 20230808 | 112100 | 905488100 | 22850 | 22850 | 22850 | 22850 | 8 |
| 494 | 20230808 | 112000 | 905305300 | 22900 | 22900 | 22900 | 22900 | 1 |
| 495 | 20230808 | 111900 | 905282400 | 22850 | 22900 | 22900 | 22850 | 164 |
| 496 | 20230808 | 111800 | 901527050 | 22850 | 22800 | 22850 | 22800 | 450 |
| 497 | 20230808 | 111700 | 891259850 | 22800 | 22850 | 22850 | 22800 | 7 |
| 498 | 20230808 | 111600 | 891100200 | 22900 | 22800 | 22900 | 22800 | 35 |
| 499 | 20230808 | 111500 | 890299500 | 22900 | 22850 | 22900 | 22850 | 246 |
| 500 | 20230808 | 111400 | 884666400 | 22850 | 22850 | 22850 | 22850 | 26 |
| 501 | 20230808 | 111300 | 884072300 | 22800 | 22850 | 22850 | 22800 | 510 |
| 502 | 20230808 | 111200 | 872419250 | 22850 | 22850 | 22850 | 22800 | 157 |
| 503 | 20230808 | 111100 | 868832050 | 22800 | 22800 | 22800 | 22800 | 13 |
| 504 | 20230808 | 111000 | 868535650 | 22800 | 22800 | 22800 | 22800 | 10 |
| 505 | 20230808 | 110900 | 868307650 | 22850 | 22850 | 22850 | 22850 | 212 |
| 506 | 20230808 | 110800 | 863463450 | 22850 | 22900 | 22900 | 22800 | 16 |
| 507 | 20230808 | 110700 | 863098100 | 22900 | 22850 | 22900 | 22850 | 30 |
| 508 | 20230808 | 110600 | 862412400 | 22850 | 22900 | 22900 | 22850 | 145 |
| 509 | 20230808 | 110500 | 859092500 | 22900 | 22900 | 22900 | 22900 | 26 |
| 510 | 20230808 | 110400 | 858497100 | 22850 | 22850 | 22850 | 22850 | 464 |
| 511 | 20230808 | 110300 | 847894700 | 22850 | 22850 | 22850 | 22850 | 139 |
| 512 | 20230808 | 110200 | 844718550 | 22850 | 22850 | 22850 | 22850 | 284 |
| 513 | 20230808 | 110100 | 838229150 | 22850 | 22850 | 22850 | 22850 | 62 |
| 514 | 20230808 | 110000 | 836812450 | 22850 | 22850 | 22850 | 22850 | 500 |
| 515 | 20230808 | 105900 | 825387450 | 22850 | 22850 | 22850 | 22800 | 259 |
| 516 | 20230808 | 105800 | 819474300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 517 | 20230808 | 105700 | 819474300 | 22800 | 22800 | 22800 | 22800 | 21 |
| 518 | 20230808 | 105600 | 818995500 | 22850 | 22850 | 22850 | 22850 | 162 |
| 519 | 20230808 | 105500 | 815293800 | 22850 | 22800 | 22850 | 22800 | 779 |
| 520 | 20230808 | 105400 | 797530650 | 22800 | 22800 | 22800 | 22800 | 60 |
| 521 | 20230808 | 105300 | 796162650 | 22800 | 22850 | 22850 | 22800 | 135 |
| 522 | 20230808 | 105200 | 793084600 | 22850 | 22800 | 22850 | 22800 | 362 |
| 523 | 20230808 | 105100 | 784821600 | 22800 | 22800 | 22800 | 22800 | 56 |
| 524 | 20230808 | 105000 | 783544800 | 22800 | 22800 | 22800 | 22800 | 3 |
| 525 | 20230808 | 104900 | 783476400 | 22850 | 22850 | 22850 | 22850 | 217 |
| 526 | 20230808 | 104800 | 778517950 | 22800 | 22800 | 22800 | 22800 | 101 |
| 527 | 20230808 | 104700 | 776215150 | 22800 | 22800 | 22800 | 22800 | 6 |
| 528 | 20230808 | 104600 | 776078350 | 22800 | 22850 | 22850 | 22800 | 124 |
| 529 | 20230808 | 104500 | 773245050 | 22850 | 22850 | 22850 | 22850 | 423 |
| 530 | 20230808 | 104400 | 763579500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 531 | 20230808 | 104300 | 763579500 | 22850 | 22800 | 22850 | 22800 | 103 |
| 532 | 20230808 | 104200 | 761226050 | 22850 | 22850 | 22850 | 22850 | 183 |
| 533 | 20230808 | 104100 | 757044500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 534 | 20230808 | 104000 | 757044500 | 22800 | 22800 | 22800 | 22800 | 3 |
| 535 | 20230808 | 103900 | 756976100 | 22850 | 22850 | 22850 | 22800 | 171 |
| 536 | 20230808 | 103800 | 753069450 | 22800 | 22850 | 22850 | 22800 | 77 |
| 537 | 20230808 | 103700 | 751313800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 538 | 20230808 | 103600 | 751313800 | 22850 | 22850 | 22850 | 22850 | 178 |
| 539 | 20230808 | 103500 | 747246500 | 22800 | 22800 | 22800 | 22800 | 135 |
| 540 | 20230808 | 103400 | 744168500 | 22800 | 22800 | 22850 | 22800 | 10 |
| 541 | 20230808 | 103300 | 743940150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 542 | 20230808 | 103200 | 743940150 | 22850 | 22800 | 22850 | 22800 | 458 |
| 543 | 20230808 | 103100 | 733489550 | 22800 | 22800 | 22800 | 22800 | 955 |
| 544 | 20230808 | 103000 | 711715550 | 22800 | 22800 | 22800 | 22800 | 239 |
| 545 | 20230808 | 102900 | 706266350 | 22850 | 22800 | 22850 | 22800 | 218 |
| 546 | 20230808 | 102800 | 701286050 | 22850 | 22800 | 22850 | 22800 | 13 |
| 547 | 20230808 | 102700 | 700989150 | 22850 | 22800 | 22850 | 22800 | 201 |
| 548 | 20230808 | 102600 | 696403100 | 22800 | 22850 | 22850 | 22800 | 206 |
| 549 | 20230808 | 102500 | 691697800 | 22850 | 22850 | 22850 | 22850 | 29 |
| 550 | 20230808 | 102400 | 691035150 | 22800 | 22850 | 22850 | 22800 | 23 |
| 551 | 20230808 | 102300 | 690509750 | 22800 | 22800 | 22850 | 22800 | 241 |
| 552 | 20230808 | 102200 | 685006950 | 22850 | 22800 | 22850 | 22800 | 226 |
| 553 | 20230808 | 102100 | 679845100 | 22800 | 22850 | 22850 | 22800 | 412 |
| 554 | 20230808 | 102000 | 670431050 | 22900 | 22850 | 22900 | 22850 | 14 |
| 555 | 20230808 | 101900 | 670110600 | 22850 | 22850 | 22900 | 22850 | 175 |
| 556 | 20230808 | 101800 | 666107200 | 22800 | 22850 | 22850 | 22800 | 61 |
| 557 | 20230808 | 101700 | 664713500 | 22850 | 22800 | 22850 | 22800 | 793 |
| 558 | 20230808 | 101600 | 646608000 | 22800 | 22800 | 22850 | 22800 | 481 |
| 559 | 20230808 | 101500 | 635630650 | 22800 | 22800 | 22800 | 22800 | 5 |
| 560 | 20230808 | 101400 | 635516650 | 22850 | 22850 | 22850 | 22850 | 8 |
| 561 | 20230808 | 101300 | 635333850 | 22800 | 22850 | 22850 | 22800 | 150 |
| 562 | 20230808 | 101200 | 631906700 | 22850 | 22900 | 22900 | 22850 | 965 |
| 563 | 20230808 | 101100 | 609839700 | 22900 | 22900 | 22900 | 22900 | 43 |
| 564 | 20230808 | 101000 | 608855000 | 22950 | 22900 | 22950 | 22900 | 40 |
| 565 | 20230808 | 100900 | 607938950 | 22950 | 22900 | 22950 | 22900 | 197 |
| 566 | 20230808 | 100800 | 603417950 | 22950 | 22900 | 22950 | 22900 | 438 |
| 567 | 20230808 | 100700 | 593387700 | 22900 | 22900 | 22950 | 22900 | 9 |
| 568 | 20230808 | 100600 | 593181450 | 22950 | 22950 | 22950 | 22950 | 667 |
| 569 | 20230808 | 100500 | 577873800 | 22900 | 22900 | 22900 | 22900 | 3 |
| 570 | 20230808 | 100400 | 577805100 | 22950 | 22900 | 22950 | 22900 | 4 |
| 571 | 20230808 | 100300 | 577713450 | 22950 | 22900 | 22950 | 22900 | 825 |
| 572 | 20230808 | 100200 | 558814250 | 22950 | 22950 | 22950 | 22900 | 73 |
| 573 | 20230808 | 100100 | 557139050 | 22900 | 22900 | 22900 | 22900 | 28 |
| 574 | 20230808 | 100000 | 556497850 | 22900 | 22900 | 22900 | 22900 | 147 |
| 575 | 20230808 | 095900 | 553131550 | 22950 | 22900 | 22950 | 22900 | 158 |
| 576 | 20230808 | 095800 | 549506150 | 22900 | 22900 | 22900 | 22900 | 315 |
| 577 | 20230808 | 095700 | 542292650 | 22950 | 22950 | 22950 | 22950 | 50 |
| 578 | 20230808 | 095600 | 541145150 | 22950 | 22950 | 22950 | 22900 | 205 |
| 579 | 20230808 | 095500 | 536440550 | 23000 | 22950 | 23000 | 22950 | 564 |
| 580 | 20230808 | 095400 | 523495850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 581 | 20230808 | 095300 | 523427000 | 22950 | 22950 | 22950 | 22950 | 6 |
| 582 | 20230808 | 095200 | 523289300 | 22950 | 22950 | 22950 | 22950 | 20 |
| 583 | 20230808 | 095100 | 522830300 | 22950 | 22950 | 22950 | 22950 | 4 |
| 584 | 20230808 | 095000 | 522738500 | 23000 | 22950 | 23000 | 22950 | 444 |
| 585 | 20230808 | 094900 | 512526700 | 22950 | 23000 | 23000 | 22950 | 66 |
| 586 | 20230808 | 094800 | 511011950 | 22950 | 22950 | 22950 | 22950 | 61 |
| 587 | 20230808 | 094700 | 509612000 | 23000 | 22950 | 23000 | 22950 | 441 |
| 588 | 20230808 | 094600 | 499488650 | 23000 | 23000 | 23000 | 23000 | 11 |
| 589 | 20230808 | 094500 | 499235650 | 23000 | 22950 | 23000 | 22950 | 52 |
| 590 | 20230808 | 094400 | 498039850 | 22950 | 22950 | 22950 | 22950 | 30 |
| 591 | 20230808 | 094300 | 497351350 | 23000 | 23000 | 23000 | 22950 | 123 |
| 592 | 20230808 | 094200 | 494522550 | 22950 | 22950 | 22950 | 22950 | 20 |
| 593 | 20230808 | 094100 | 494063550 | 23000 | 23000 | 23000 | 23000 | 752 |
| 594 | 20230808 | 094000 | 476767550 | 23000 | 23000 | 23000 | 23000 | 446 |
| 595 | 20230808 | 093900 | 466509550 | 23050 | 23050 | 23050 | 23000 | 232 |
| 596 | 20230808 | 093800 | 461163650 | 23000 | 23000 | 23000 | 23000 | 1890 |
| 597 | 20230808 | 093700 | 417693650 | 23000 | 22950 | 23000 | 22950 | 61 |
| 598 | 20230808 | 093600 | 416291000 | 22950 | 23000 | 23000 | 22950 | 596 |
| 599 | 20230808 | 093500 | 402612650 | 23000 | 22950 | 23000 | 22950 | 582 |
| 600 | 20230808 | 093400 | 389243150 | 22950 | 22950 | 22950 | 22950 | 260 |
| 601 | 20230808 | 093300 | 383276150 | 22950 | 22900 | 22950 | 22900 | 1279 |
| 602 | 20230808 | 093200 | 353942450 | 22900 | 22900 | 22900 | 22900 | 34 |
| 603 | 20230808 | 093100 | 353163850 | 22900 | 22900 | 22900 | 22900 | 63 |
| 604 | 20230808 | 093000 | 351721150 | 22900 | 22900 | 22900 | 22900 | 337 |
| 605 | 20230808 | 092900 | 344003850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 606 | 20230808 | 092800 | 344003850 | 22800 | 22800 | 22800 | 22800 | 409 |
| 607 | 20230808 | 092700 | 334678650 | 22800 | 22850 | 22850 | 22800 | 568 |
| 608 | 20230808 | 092600 | 321720550 | 22850 | 22850 | 22850 | 22850 | 334 |
| 609 | 20230808 | 092500 | 314088650 | 22850 | 22850 | 22850 | 22850 | 5 |
| 610 | 20230808 | 092400 | 313974400 | 22850 | 22850 | 22850 | 22850 | 743 |
| 611 | 20230808 | 092300 | 296996850 | 22850 | 22850 | 22850 | 22850 | 70 |
| 612 | 20230808 | 092200 | 295397350 | 22900 | 22900 | 22900 | 22850 | 41 |
| 613 | 20230808 | 092100 | 294459350 | 22900 | 22900 | 22900 | 22900 | 66 |
| 614 | 20230808 | 092000 | 292947950 | 22800 | 22800 | 22800 | 22800 | 20 |
| 615 | 20230808 | 091900 | 292491950 | 22800 | 22800 | 22800 | 22800 | 441 |
| 616 | 20230808 | 091800 | 282437150 | 22850 | 22850 | 22850 | 22850 | 262 |
| 617 | 20230808 | 091700 | 276450450 | 22850 | 22800 | 22850 | 22800 | 1157 |
| 618 | 20230808 | 091600 | 250070600 | 22850 | 22850 | 22850 | 22850 | 169 |
| 619 | 20230808 | 091500 | 246208950 | 22850 | 22850 | 22850 | 22800 | 600 |
| 620 | 20230808 | 091400 | 232503100 | 22850 | 22900 | 22900 | 22850 | 304 |
| 621 | 20230808 | 091300 | 225551500 | 22950 | 22950 | 22950 | 22850 | 266 |
| 622 | 20230808 | 091200 | 219446900 | 22950 | 22900 | 22950 | 22900 | 749 |
| 623 | 20230808 | 091100 | 202263350 | 22900 | 22900 | 22900 | 22900 | 134 |
| 624 | 20230808 | 091000 | 199194750 | 23000 | 22900 | 23000 | 22850 | 1559 |
| 625 | 20230808 | 090900 | 163508150 | 22900 | 22900 | 23000 | 22800 | 1666 |
| 626 | 20230808 | 090800 | 125421200 | 23000 | 23000 | 23000 | 22900 | 385 |
| 627 | 20230808 | 090700 | 116589950 | 22950 | 23050 | 23050 | 22950 | 2489 |
| 628 | 20230808 | 090600 | 59286900 | 23050 | 23050 | 23050 | 23000 | 158 |
| 629 | 20230808 | 090500 | 55645150 | 23050 | 23050 | 23050 | 23000 | 191 |
| 630 | 20230808 | 090400 | 51250950 | 23000 | 23050 | 23100 | 23000 | 127 |
| 631 | 20230808 | 090300 | 48322150 | 23050 | 23100 | 23100 | 23000 | 225 |
| 632 | 20230808 | 090200 | 43134650 | 23000 | 23050 | 23050 | 23000 | 978 |
| 633 | 20230808 | 090100 | 20598250 | 23050 | 23000 | 23050 | 22950 | 315 |
| 634 | 20230808 | 090000 | 13351650 | 22950 | 23000 | 23000 | 22950 | 581 |