33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 3 | 20230809 | 192900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230809 | 192800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230809 | 192700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230809 | 192600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230809 | 192500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230809 | 192400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230809 | 192300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230809 | 192200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230809 | 192100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230809 | 192000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230809 | 191900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230809 | 191800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230809 | 191700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230809 | 191600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230809 | 191500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230809 | 191400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230809 | 191300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230809 | 191200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230809 | 191100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230809 | 191000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230809 | 190900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230809 | 190800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230809 | 190700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230809 | 190600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230809 | 190500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230809 | 190400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230809 | 190300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230809 | 190200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230809 | 190100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230809 | 190000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 33 | 20230809 | 185900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230809 | 185800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230809 | 185700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230809 | 185600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230809 | 185500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230809 | 185400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230809 | 185300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230809 | 185200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230809 | 185100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230809 | 185000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230809 | 184900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230809 | 184800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230809 | 184700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230809 | 184600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230809 | 184500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230809 | 184400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230809 | 184300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230809 | 184200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230809 | 184100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230809 | 184000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230809 | 183900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230809 | 183800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230809 | 183700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230809 | 183600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230809 | 183500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230809 | 183400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230809 | 183300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230809 | 183200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230809 | 183100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230809 | 183000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 63 | 20230809 | 182900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230809 | 182800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230809 | 182700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230809 | 182600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230809 | 182500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230809 | 182400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230809 | 182300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230809 | 182200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230809 | 182100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230809 | 182000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230809 | 181900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230809 | 181800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230809 | 181700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230809 | 181600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230809 | 181500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230809 | 181400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230809 | 181300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230809 | 181200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230809 | 181100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230809 | 181000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230809 | 180900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230809 | 180800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230809 | 180700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230809 | 180600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230809 | 180500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230809 | 180400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230809 | 180300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230809 | 180200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230809 | 180100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230809 | 180000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 93 | 20230809 | 175900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230809 | 175800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230809 | 175700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230809 | 175600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230809 | 175500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230809 | 175400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230809 | 175300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230809 | 175200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230809 | 175100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230809 | 175000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230809 | 174900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230809 | 174800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230809 | 174700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230809 | 174600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230809 | 174500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230809 | 174400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230809 | 174300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230809 | 174200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230809 | 174100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230809 | 174000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230809 | 173900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230809 | 173800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230809 | 173700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230809 | 173600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230809 | 173500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230809 | 173400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230809 | 173300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230809 | 173200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230809 | 173100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230809 | 173000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 123 | 20230809 | 172900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230809 | 172800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230809 | 172700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230809 | 172600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230809 | 172500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230809 | 172400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230809 | 172300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230809 | 172200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230809 | 172100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230809 | 172000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230809 | 171900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230809 | 171800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230809 | 171700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230809 | 171600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230809 | 171500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230809 | 171400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230809 | 171300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230809 | 171200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230809 | 171100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230809 | 171000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230809 | 170900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230809 | 170800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230809 | 170700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230809 | 170600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230809 | 170500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230809 | 170400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230809 | 170300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230809 | 170200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230809 | 170100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230809 | 170000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 153 | 20230809 | 165900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230809 | 165800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230809 | 165700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230809 | 165600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230809 | 165500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230809 | 165400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230809 | 165300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230809 | 165200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230809 | 165100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230809 | 165000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230809 | 164900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230809 | 164800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230809 | 164700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230809 | 164600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230809 | 164500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230809 | 164400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230809 | 164300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230809 | 164200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230809 | 164100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230809 | 164000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230809 | 163900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230809 | 163800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230809 | 163700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230809 | 163600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230809 | 163500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230809 | 163400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230809 | 163300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230809 | 163200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230809 | 163100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230809 | 163000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 183 | 20230809 | 162900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230809 | 162800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230809 | 162700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230809 | 162600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230809 | 162500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230809 | 162400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230809 | 162300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230809 | 162200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230809 | 162100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230809 | 162000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230809 | 161900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230809 | 161800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230809 | 161700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230809 | 161600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230809 | 161500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230809 | 161400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230809 | 161300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230809 | 161200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230809 | 161100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230809 | 161000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230809 | 160900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230809 | 160800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230809 | 160700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230809 | 160600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230809 | 160500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230809 | 160400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230809 | 160300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230809 | 160200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230809 | 160100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230809 | 160000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 3548 |
| 213 | 20230809 | 155900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230809 | 155800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230809 | 155700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230809 | 155600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230809 | 155500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230809 | 155400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230809 | 155300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230809 | 155200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230809 | 155100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230809 | 155000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230809 | 154900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230809 | 154800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230809 | 154700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230809 | 154600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230809 | 154500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230809 | 154400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230809 | 154300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230809 | 154200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230809 | 154100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230809 | 154000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230809 | 153900 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230809 | 153800 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230809 | 153700 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230809 | 153600 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230809 | 153500 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230809 | 153400 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230809 | 153300 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230809 | 153200 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230809 | 153100 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230809 | 153000 | 3252699650 | 22350 | 22350 | 22350 | 22350 | 7096 |
| 243 | 20230809 | 152900 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230809 | 152800 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230809 | 152700 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230809 | 152600 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230809 | 152500 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230809 | 152400 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230809 | 152300 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230809 | 152200 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230809 | 152100 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230809 | 152000 | 3173401850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230809 | 151900 | 3173401850 | 22400 | 22400 | 22400 | 22350 | 81 |
| 254 | 20230809 | 151800 | 3171589300 | 22350 | 22350 | 22400 | 22350 | 346 |
| 255 | 20230809 | 151700 | 3163843050 | 22350 | 22350 | 22400 | 22350 | 235 |
| 256 | 20230809 | 151600 | 3158585450 | 22350 | 22350 | 22400 | 22350 | 260 |
| 257 | 20230809 | 151500 | 3152767700 | 22350 | 22350 | 22400 | 22350 | 2510 |
| 258 | 20230809 | 151400 | 3096668550 | 22350 | 22350 | 22400 | 22350 | 453 |
| 259 | 20230809 | 151300 | 3086536100 | 22350 | 22350 | 22400 | 22350 | 458 |
| 260 | 20230809 | 151200 | 3076298750 | 22350 | 22400 | 22400 | 22350 | 1477 |
| 261 | 20230809 | 151100 | 3043286700 | 22350 | 22400 | 22400 | 22350 | 71 |
| 262 | 20230809 | 151000 | 3041699750 | 22400 | 22350 | 22400 | 22350 | 57 |
| 263 | 20230809 | 150900 | 3040425450 | 22350 | 22350 | 22350 | 22350 | 272 |
| 264 | 20230809 | 150800 | 3034346250 | 22350 | 22400 | 22400 | 22350 | 71 |
| 265 | 20230809 | 150700 | 3032756200 | 22350 | 22400 | 22400 | 22350 | 42 |
| 266 | 20230809 | 150600 | 3031815850 | 22400 | 22350 | 22400 | 22350 | 92 |
| 267 | 20230809 | 150500 | 3029755450 | 22350 | 22400 | 22400 | 22350 | 59 |
| 268 | 20230809 | 150400 | 3028434350 | 22350 | 22350 | 22400 | 22350 | 210 |
| 269 | 20230809 | 150300 | 3023730700 | 22400 | 22400 | 22400 | 22350 | 23 |
| 270 | 20230809 | 150200 | 3023215750 | 22350 | 22350 | 22400 | 22350 | 61 |
| 271 | 20230809 | 150100 | 3021849900 | 22400 | 22350 | 22400 | 22350 | 55 |
| 272 | 20230809 | 150000 | 3020618250 | 22400 | 22400 | 22400 | 22350 | 471 |
| 273 | 20230809 | 145900 | 3010080300 | 22400 | 22350 | 22450 | 22350 | 701 |
| 274 | 20230809 | 145800 | 2994371750 | 22400 | 22450 | 22450 | 22350 | 368 |
| 275 | 20230809 | 145700 | 2986133450 | 22400 | 22400 | 22450 | 22350 | 282 |
| 276 | 20230809 | 145600 | 2979818200 | 22350 | 22450 | 22450 | 22350 | 488 |
| 277 | 20230809 | 145500 | 2968884350 | 22450 | 22450 | 22450 | 22400 | 566 |
| 278 | 20230809 | 145400 | 2956189050 | 22450 | 22350 | 22450 | 22350 | 639 |
| 279 | 20230809 | 145300 | 2941861450 | 22400 | 22400 | 22400 | 22350 | 647 |
| 280 | 20230809 | 145200 | 2927378400 | 22350 | 22400 | 22400 | 22350 | 704 |
| 281 | 20230809 | 145100 | 2911626550 | 22350 | 22400 | 22400 | 22350 | 500 |
| 282 | 20230809 | 145000 | 2900436400 | 22350 | 22400 | 22400 | 22350 | 598 |
| 283 | 20230809 | 144900 | 2887057800 | 22400 | 22450 | 22450 | 22350 | 608 |
| 284 | 20230809 | 144800 | 2873447350 | 22450 | 22450 | 22450 | 22350 | 214 |
| 285 | 20230809 | 144700 | 2868650700 | 22450 | 22450 | 22450 | 22350 | 466 |
| 286 | 20230809 | 144600 | 2858219600 | 22450 | 22400 | 22450 | 22350 | 380 |
| 287 | 20230809 | 144500 | 2849713900 | 22400 | 22450 | 22450 | 22350 | 308 |
| 288 | 20230809 | 144400 | 2842818100 | 22450 | 22350 | 22500 | 22350 | 1166 |
| 289 | 20230809 | 144300 | 2816649000 | 22400 | 22450 | 22450 | 22350 | 528 |
| 290 | 20230809 | 144200 | 2804838400 | 22450 | 22400 | 22450 | 22350 | 247 |
| 291 | 20230809 | 144100 | 2799303250 | 22350 | 22400 | 22450 | 22350 | 485 |
| 292 | 20230809 | 144000 | 2788436900 | 22400 | 22450 | 22450 | 22350 | 359 |
| 293 | 20230809 | 143900 | 2780402300 | 22450 | 22450 | 22450 | 22400 | 343 |
| 294 | 20230809 | 143800 | 2772711400 | 22450 | 22400 | 22450 | 22350 | 1131 |
| 295 | 20230809 | 143700 | 2747417700 | 22350 | 22400 | 22400 | 22350 | 197 |
| 296 | 20230809 | 143600 | 2743010300 | 22350 | 22350 | 22450 | 22350 | 396 |
| 297 | 20230809 | 143500 | 2734156650 | 22350 | 22400 | 22400 | 22350 | 390 |
| 298 | 20230809 | 143400 | 2725432800 | 22350 | 22400 | 22450 | 22350 | 226 |
| 299 | 20230809 | 143300 | 2720369950 | 22400 | 22400 | 22400 | 22350 | 265 |
| 300 | 20230809 | 143200 | 2714436650 | 22400 | 22400 | 22450 | 22350 | 407 |
| 301 | 20230809 | 143100 | 2705314700 | 22400 | 22450 | 22500 | 22400 | 696 |
| 302 | 20230809 | 143000 | 2689705100 | 22400 | 22450 | 22450 | 22350 | 314 |
| 303 | 20230809 | 142900 | 2682662200 | 22400 | 22450 | 22500 | 22400 | 491 |
| 304 | 20230809 | 142800 | 2671650650 | 22450 | 22450 | 22450 | 22400 | 341 |
| 305 | 20230809 | 142700 | 2664002850 | 22400 | 22450 | 22450 | 22400 | 576 |
| 306 | 20230809 | 142600 | 2651091250 | 22450 | 22450 | 22450 | 22400 | 332 |
| 307 | 20230809 | 142500 | 2643647850 | 22450 | 22450 | 22500 | 22400 | 413 |
| 308 | 20230809 | 142400 | 2634385550 | 22450 | 22450 | 22500 | 22400 | 463 |
| 309 | 20230809 | 142300 | 2623997000 | 22450 | 22450 | 22500 | 22400 | 406 |
| 310 | 20230809 | 142200 | 2614890550 | 22500 | 22500 | 22500 | 22450 | 745 |
| 311 | 20230809 | 142100 | 2598147400 | 22550 | 22500 | 22550 | 22450 | 472 |
| 312 | 20230809 | 142000 | 2587534700 | 22450 | 22500 | 22550 | 22450 | 443 |
| 313 | 20230809 | 141900 | 2577567400 | 22450 | 22550 | 22550 | 22450 | 473 |
| 314 | 20230809 | 141800 | 2566925200 | 22550 | 22550 | 22550 | 22450 | 570 |
| 315 | 20230809 | 141700 | 2554096200 | 22550 | 22500 | 22550 | 22450 | 338 |
| 316 | 20230809 | 141600 | 2546486400 | 22500 | 22500 | 22550 | 22450 | 512 |
| 317 | 20230809 | 141500 | 2534965250 | 22500 | 22500 | 22550 | 22450 | 517 |
| 318 | 20230809 | 141400 | 2523333200 | 22500 | 22500 | 22550 | 22450 | 631 |
| 319 | 20230809 | 141300 | 2509149600 | 22500 | 22450 | 22500 | 22450 | 643 |
| 320 | 20230809 | 141200 | 2494698550 | 22500 | 22450 | 22500 | 22400 | 614 |
| 321 | 20230809 | 141100 | 2480923700 | 22400 | 22450 | 22450 | 22350 | 736 |
| 322 | 20230809 | 141000 | 2464426300 | 22450 | 22450 | 22450 | 22400 | 444 |
| 323 | 20230809 | 140900 | 2454465150 | 22450 | 22400 | 22450 | 22350 | 726 |
| 324 | 20230809 | 140800 | 2438201550 | 22400 | 22400 | 22400 | 22350 | 519 |
| 325 | 20230809 | 140700 | 2426583950 | 22400 | 22450 | 22450 | 22350 | 553 |
| 326 | 20230809 | 140600 | 2414203100 | 22400 | 22350 | 22450 | 22350 | 466 |
| 327 | 20230809 | 140500 | 2403765250 | 22400 | 22400 | 22450 | 22350 | 432 |
| 328 | 20230809 | 140400 | 2394096350 | 22400 | 22400 | 22450 | 22350 | 306 |
| 329 | 20230809 | 140300 | 2387248200 | 22400 | 22350 | 22450 | 22300 | 325 |
| 330 | 20230809 | 140200 | 2379977700 | 22300 | 22400 | 22450 | 22300 | 510 |
| 331 | 20230809 | 140100 | 2368578900 | 22400 | 22350 | 22450 | 22350 | 352 |
| 332 | 20230809 | 140000 | 2360707000 | 22450 | 22400 | 22450 | 22350 | 485 |
| 333 | 20230809 | 135900 | 2349860400 | 22350 | 22400 | 22400 | 22350 | 319 |
| 334 | 20230809 | 135800 | 2342724350 | 22350 | 22400 | 22400 | 22350 | 402 |
| 335 | 20230809 | 135700 | 2333734850 | 22350 | 22350 | 22400 | 22350 | 693 |
| 336 | 20230809 | 135600 | 2318241100 | 22350 | 22350 | 22400 | 22300 | 364 |
| 337 | 20230809 | 135500 | 2310103450 | 22300 | 22300 | 22400 | 22300 | 1296 |
| 338 | 20230809 | 135400 | 2281160450 | 22300 | 22350 | 22350 | 22300 | 506 |
| 339 | 20230809 | 135300 | 2269858300 | 22300 | 22350 | 22350 | 22300 | 1188 |
| 340 | 20230809 | 135200 | 2243343700 | 22300 | 22350 | 22350 | 22300 | 296 |
| 341 | 20230809 | 135100 | 2236737950 | 22300 | 22350 | 22350 | 22300 | 516 |
| 342 | 20230809 | 135000 | 2225222650 | 22300 | 22300 | 22400 | 22300 | 364 |
| 343 | 20230809 | 134900 | 2217092350 | 22300 | 22350 | 22350 | 22300 | 597 |
| 344 | 20230809 | 134800 | 2203769400 | 22350 | 22300 | 22350 | 22300 | 618 |
| 345 | 20230809 | 134700 | 2189972000 | 22300 | 22300 | 22350 | 22300 | 543 |
| 346 | 20230809 | 134600 | 2177847600 | 22350 | 22350 | 22350 | 22300 | 304 |
| 347 | 20230809 | 134500 | 2171067650 | 22350 | 22350 | 22350 | 22300 | 253 |
| 348 | 20230809 | 134400 | 2165424300 | 22350 | 22300 | 22350 | 22300 | 378 |
| 349 | 20230809 | 134300 | 2156992200 | 22350 | 22300 | 22350 | 22300 | 599 |
| 350 | 20230809 | 134200 | 2143609500 | 22350 | 22350 | 22350 | 22300 | 395 |
| 351 | 20230809 | 134100 | 2134800750 | 22350 | 22300 | 22350 | 22300 | 103 |
| 352 | 20230809 | 134000 | 2132503650 | 22300 | 22300 | 22350 | 22300 | 344 |
| 353 | 20230809 | 133900 | 2124831950 | 22300 | 22300 | 22300 | 22300 | 668 |
| 354 | 20230809 | 133800 | 2109935550 | 22300 | 22300 | 22350 | 22300 | 640 |
| 355 | 20230809 | 133700 | 2095663400 | 22300 | 22300 | 22300 | 22300 | 372 |
| 356 | 20230809 | 133600 | 2087367800 | 22300 | 22300 | 22350 | 22300 | 897 |
| 357 | 20230809 | 133500 | 2067364600 | 22300 | 22300 | 22300 | 22300 | 522 |
| 358 | 20230809 | 133400 | 2055724000 | 22300 | 22300 | 22300 | 22300 | 1366 |
| 359 | 20230809 | 133300 | 2025262200 | 22300 | 22300 | 22300 | 22300 | 323 |
| 360 | 20230809 | 133200 | 2018059300 | 22300 | 22300 | 22350 | 22300 | 1689 |
| 361 | 20230809 | 133100 | 1980394550 | 22300 | 22300 | 22300 | 22300 | 344 |
| 362 | 20230809 | 133000 | 1972723350 | 22350 | 22350 | 22350 | 22300 | 72 |
| 363 | 20230809 | 132900 | 1971117350 | 22350 | 22300 | 22350 | 22300 | 24 |
| 364 | 20230809 | 132800 | 1970581800 | 22300 | 22350 | 22350 | 22300 | 209 |
| 365 | 20230809 | 132700 | 1965915400 | 22350 | 22350 | 22350 | 22300 | 749 |
| 366 | 20230809 | 132600 | 1949209600 | 22350 | 22350 | 22400 | 22350 | 26 |
| 367 | 20230809 | 132500 | 1948628450 | 22350 | 22350 | 22350 | 22350 | 147 |
| 368 | 20230809 | 132400 | 1945343000 | 22350 | 22350 | 22350 | 22350 | 276 |
| 369 | 20230809 | 132300 | 1939174400 | 22350 | 22350 | 22350 | 22350 | 965 |
| 370 | 20230809 | 132200 | 1917606650 | 22400 | 22350 | 22400 | 22350 | 584 |
| 371 | 20230809 | 132100 | 1904553950 | 22350 | 22350 | 22400 | 22350 | 77 |
| 372 | 20230809 | 132000 | 1902831750 | 22350 | 22350 | 22350 | 22350 | 38 |
| 373 | 20230809 | 131900 | 1901982450 | 22350 | 22350 | 22350 | 22350 | 4 |
| 374 | 20230809 | 131800 | 1901893050 | 22350 | 22350 | 22350 | 22350 | 132 |
| 375 | 20230809 | 131700 | 1898942850 | 22350 | 22400 | 22400 | 22350 | 62 |
| 376 | 20230809 | 131600 | 1897556650 | 22350 | 22350 | 22400 | 22350 | 79 |
| 377 | 20230809 | 131500 | 1895789500 | 22400 | 22350 | 22400 | 22350 | 145 |
| 378 | 20230809 | 131400 | 1892546250 | 22400 | 22350 | 22400 | 22350 | 91 |
| 379 | 20230809 | 131300 | 1890508300 | 22350 | 22400 | 22400 | 22350 | 468 |
| 380 | 20230809 | 131200 | 1880048100 | 22400 | 22350 | 22400 | 22350 | 778 |
| 381 | 20230809 | 131100 | 1862656900 | 22350 | 22400 | 22400 | 22350 | 2669 |
| 382 | 20230809 | 131000 | 1802976600 | 22400 | 22400 | 22400 | 22400 | 732 |
| 383 | 20230809 | 130900 | 1786579800 | 22400 | 22350 | 22400 | 22350 | 842 |
| 384 | 20230809 | 130800 | 1767719200 | 22350 | 22350 | 22350 | 22350 | 101 |
| 385 | 20230809 | 130700 | 1765461850 | 22400 | 22350 | 22400 | 22350 | 54 |
| 386 | 20230809 | 130600 | 1764254700 | 22350 | 22350 | 22400 | 22350 | 228 |
| 387 | 20230809 | 130500 | 1759154200 | 22400 | 22400 | 22400 | 22350 | 3466 |
| 388 | 20230809 | 130400 | 1681516300 | 22400 | 22400 | 22450 | 22400 | 391 |
| 389 | 20230809 | 130300 | 1672742900 | 22400 | 22400 | 22400 | 22400 | 34 |
| 390 | 20230809 | 130200 | 1671981300 | 22450 | 22450 | 22500 | 22450 | 2298 |
| 391 | 20230809 | 130100 | 1620391150 | 22500 | 22500 | 22500 | 22450 | 80 |
| 392 | 20230809 | 130000 | 1618592850 | 22450 | 22450 | 22450 | 22450 | 16 |
| 393 | 20230809 | 125900 | 1618233650 | 22450 | 22450 | 22450 | 22450 | 35 |
| 394 | 20230809 | 125800 | 1617447900 | 22450 | 22450 | 22450 | 22450 | 96 |
| 395 | 20230809 | 125700 | 1615292700 | 22450 | 22450 | 22450 | 22450 | 12 |
| 396 | 20230809 | 125600 | 1615023300 | 22450 | 22450 | 22500 | 22450 | 37 |
| 397 | 20230809 | 125500 | 1614192600 | 22500 | 22450 | 22500 | 22450 | 636 |
| 398 | 20230809 | 125400 | 1599885450 | 22450 | 22500 | 22500 | 22450 | 55 |
| 399 | 20230809 | 125300 | 1598650450 | 22500 | 22500 | 22500 | 22450 | 476 |
| 400 | 20230809 | 125200 | 1587943450 | 22500 | 22500 | 22500 | 22500 | 1204 |
| 401 | 20230809 | 125100 | 1560853450 | 22450 | 22450 | 22500 | 22450 | 192 |
| 402 | 20230809 | 125000 | 1556538050 | 22450 | 22500 | 22500 | 22450 | 24 |
| 403 | 20230809 | 124900 | 1555998250 | 22450 | 22450 | 22450 | 22450 | 85 |
| 404 | 20230809 | 124800 | 1554090000 | 22450 | 22450 | 22450 | 22450 | 72 |
| 405 | 20230809 | 124700 | 1552473600 | 22450 | 22450 | 22450 | 22450 | 38 |
| 406 | 20230809 | 124600 | 1551620500 | 22500 | 22450 | 22500 | 22450 | 146 |
| 407 | 20230809 | 124500 | 1548342750 | 22450 | 22450 | 22450 | 22450 | 748 |
| 408 | 20230809 | 124400 | 1531550150 | 22450 | 22450 | 22450 | 22450 | 53 |
| 409 | 20230809 | 124300 | 1530360300 | 22450 | 22450 | 22450 | 22450 | 9 |
| 410 | 20230809 | 124200 | 1530158250 | 22450 | 22500 | 22500 | 22450 | 36 |
| 411 | 20230809 | 124100 | 1529350000 | 22450 | 22450 | 22450 | 22450 | 201 |
| 412 | 20230809 | 124000 | 1524837550 | 22450 | 22450 | 22500 | 22450 | 43 |
| 413 | 20230809 | 123900 | 1523871300 | 22450 | 22450 | 22450 | 22450 | 34 |
| 414 | 20230809 | 123800 | 1523108000 | 22450 | 22450 | 22500 | 22450 | 79 |
| 415 | 20230809 | 123700 | 1521333900 | 22450 | 22450 | 22450 | 22450 | 37 |
| 416 | 20230809 | 123600 | 1520503250 | 22450 | 22450 | 22450 | 22450 | 55 |
| 417 | 20230809 | 123500 | 1519268500 | 22450 | 22450 | 22450 | 22450 | 91 |
| 418 | 20230809 | 123400 | 1517225550 | 22450 | 22450 | 22500 | 22450 | 42 |
| 419 | 20230809 | 123300 | 1516282600 | 22450 | 22450 | 22450 | 22450 | 210 |
| 420 | 20230809 | 123200 | 1511568100 | 22450 | 22500 | 22500 | 22450 | 38 |
| 421 | 20230809 | 123100 | 1510714950 | 22450 | 22450 | 22450 | 22450 | 58 |
| 422 | 20230809 | 123000 | 1509412850 | 22450 | 22500 | 22500 | 22450 | 68 |
| 423 | 20230809 | 122900 | 1507885200 | 22500 | 22450 | 22500 | 22450 | 36 |
| 424 | 20230809 | 122800 | 1507076950 | 22450 | 22450 | 22450 | 22450 | 237 |
| 425 | 20230809 | 122700 | 1501756300 | 22450 | 22450 | 22450 | 22450 | 34 |
| 426 | 20230809 | 122600 | 1500993000 | 22450 | 22450 | 22450 | 22450 | 188 |
| 427 | 20230809 | 122500 | 1496772400 | 22450 | 22450 | 22450 | 22450 | 44 |
| 428 | 20230809 | 122400 | 1495784600 | 22450 | 22500 | 22500 | 22450 | 73 |
| 429 | 20230809 | 122300 | 1494144950 | 22450 | 22450 | 22500 | 22450 | 287 |
| 430 | 20230809 | 122200 | 1487691800 | 22450 | 22450 | 22450 | 22450 | 44 |
| 431 | 20230809 | 122100 | 1486704000 | 22450 | 22450 | 22450 | 22450 | 408 |
| 432 | 20230809 | 122000 | 1477544400 | 22450 | 22450 | 22500 | 22450 | 50 |
| 433 | 20230809 | 121900 | 1476421850 | 22450 | 22450 | 22450 | 22450 | 40 |
| 434 | 20230809 | 121800 | 1475523850 | 22450 | 22450 | 22450 | 22450 | 91 |
| 435 | 20230809 | 121700 | 1473480900 | 22450 | 22500 | 22500 | 22450 | 46 |
| 436 | 20230809 | 121600 | 1472448150 | 22500 | 22500 | 22500 | 22450 | 22 |
| 437 | 20230809 | 121500 | 1471953350 | 22450 | 22450 | 22450 | 22450 | 34 |
| 438 | 20230809 | 121400 | 1471190050 | 22450 | 22450 | 22450 | 22450 | 142 |
| 439 | 20230809 | 121300 | 1468002150 | 22500 | 22500 | 22500 | 22450 | 136 |
| 440 | 20230809 | 121200 | 1464943850 | 22500 | 22450 | 22500 | 22450 | 85 |
| 441 | 20230809 | 121100 | 1463033550 | 22450 | 22500 | 22500 | 22450 | 59 |
| 442 | 20230809 | 121000 | 1461708900 | 22450 | 22450 | 22450 | 22450 | 90 |
| 443 | 20230809 | 120900 | 1459688400 | 22450 | 22450 | 22450 | 22450 | 270 |
| 444 | 20230809 | 120800 | 1453626900 | 22450 | 22500 | 22500 | 22450 | 164 |
| 445 | 20230809 | 120700 | 1449938650 | 22500 | 22500 | 22500 | 22500 | 9 |
| 446 | 20230809 | 120600 | 1449736150 | 22500 | 22550 | 22550 | 22500 | 287 |
| 447 | 20230809 | 120500 | 1443266150 | 22550 | 22500 | 22550 | 22500 | 339 |
| 448 | 20230809 | 120400 | 1435638600 | 22500 | 22500 | 22500 | 22500 | 74 |
| 449 | 20230809 | 120300 | 1433973600 | 22500 | 22450 | 22500 | 22450 | 168 |
| 450 | 20230809 | 120200 | 1430196750 | 22500 | 22450 | 22500 | 22450 | 40 |
| 451 | 20230809 | 120100 | 1429298700 | 22450 | 22500 | 22500 | 22450 | 101 |
| 452 | 20230809 | 120000 | 1427031200 | 22450 | 22500 | 22500 | 22450 | 8 |
| 453 | 20230809 | 115900 | 1426851400 | 22550 | 22450 | 22550 | 22450 | 62 |
| 454 | 20230809 | 115800 | 1425456250 | 22500 | 22500 | 22550 | 22450 | 125 |
| 455 | 20230809 | 115700 | 1422646550 | 22500 | 22500 | 22500 | 22500 | 31 |
| 456 | 20230809 | 115600 | 1421949050 | 22500 | 22450 | 22500 | 22450 | 136 |
| 457 | 20230809 | 115500 | 1418892550 | 22500 | 22500 | 22500 | 22500 | 34 |
| 458 | 20230809 | 115400 | 1418127550 | 22450 | 22450 | 22500 | 22450 | 199 |
| 459 | 20230809 | 115300 | 1413657300 | 22450 | 22500 | 22500 | 22450 | 83 |
| 460 | 20230809 | 115200 | 1411792000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 461 | 20230809 | 115100 | 1411769500 | 22450 | 22450 | 22550 | 22450 | 529 |
| 462 | 20230809 | 115000 | 1399892350 | 22550 | 22500 | 22550 | 22450 | 147 |
| 463 | 20230809 | 114900 | 1396585000 | 22450 | 22500 | 22500 | 22450 | 957 |
| 464 | 20230809 | 114800 | 1375099900 | 22450 | 22450 | 22500 | 22450 | 1404 |
| 465 | 20230809 | 114700 | 1343551200 | 22450 | 22450 | 22500 | 22450 | 906 |
| 466 | 20230809 | 114600 | 1323210550 | 22450 | 22450 | 22450 | 22450 | 66 |
| 467 | 20230809 | 114500 | 1321728850 | 22500 | 22500 | 22550 | 22500 | 31 |
| 468 | 20230809 | 114400 | 1321031300 | 22500 | 22500 | 22500 | 22500 | 772 |
| 469 | 20230809 | 114300 | 1303661300 | 22500 | 22500 | 22500 | 22500 | 54 |
| 470 | 20230809 | 114200 | 1302446300 | 22500 | 22500 | 22500 | 22500 | 1137 |
| 471 | 20230809 | 114100 | 1276863800 | 22500 | 22500 | 22550 | 22500 | 1575 |
| 472 | 20230809 | 114000 | 1241426200 | 22500 | 22500 | 22500 | 22500 | 38 |
| 473 | 20230809 | 113900 | 1240571200 | 22500 | 22550 | 22550 | 22500 | 35 |
| 474 | 20230809 | 113800 | 1239783650 | 22550 | 22500 | 22550 | 22500 | 528 |
| 475 | 20230809 | 113700 | 1227902250 | 22500 | 22550 | 22550 | 22500 | 120 |
| 476 | 20230809 | 113600 | 1225201350 | 22550 | 22550 | 22550 | 22500 | 120 |
| 477 | 20230809 | 113500 | 1222495550 | 22600 | 22550 | 22600 | 22550 | 18 |
| 478 | 20230809 | 113400 | 1222089200 | 22600 | 22600 | 22600 | 22550 | 325 |
| 479 | 20230809 | 113300 | 1214758750 | 22600 | 22550 | 22600 | 22550 | 49 |
| 480 | 20230809 | 113200 | 1213651750 | 22550 | 22600 | 22600 | 22550 | 62 |
| 481 | 20230809 | 113100 | 1212252800 | 22550 | 22550 | 22600 | 22550 | 128 |
| 482 | 20230809 | 113000 | 1209365650 | 22600 | 22600 | 22600 | 22550 | 19 |
| 483 | 20230809 | 112900 | 1208936450 | 22550 | 22600 | 22600 | 22550 | 63 |
| 484 | 20230809 | 112800 | 1207514850 | 22600 | 22600 | 22600 | 22600 | 33 |
| 485 | 20230809 | 112700 | 1206769050 | 22550 | 22550 | 22600 | 22550 | 112 |
| 486 | 20230809 | 112600 | 1204242900 | 22600 | 22600 | 22600 | 22550 | 44 |
| 487 | 20230809 | 112500 | 1203248700 | 22650 | 22600 | 22650 | 22600 | 483 |
| 488 | 20230809 | 112400 | 1192316700 | 22600 | 22600 | 22600 | 22550 | 141 |
| 489 | 20230809 | 112300 | 1189135200 | 22600 | 22600 | 22600 | 22550 | 32 |
| 490 | 20230809 | 112200 | 1188412250 | 22550 | 22550 | 22600 | 22550 | 96 |
| 491 | 20230809 | 112100 | 1186246850 | 22550 | 22500 | 22550 | 22500 | 558 |
| 492 | 20230809 | 112000 | 1173680100 | 22450 | 22500 | 22500 | 22450 | 2850 |
| 493 | 20230809 | 111900 | 1109557950 | 22500 | 22550 | 22550 | 22500 | 753 |
| 494 | 20230809 | 111800 | 1092612950 | 22500 | 22500 | 22550 | 22500 | 310 |
| 495 | 20230809 | 111700 | 1085627750 | 22550 | 22600 | 22600 | 22500 | 154 |
| 496 | 20230809 | 111600 | 1082159050 | 22500 | 22550 | 22550 | 22500 | 308 |
| 497 | 20230809 | 111500 | 1075223150 | 22550 | 22500 | 22550 | 22500 | 408 |
| 498 | 20230809 | 111400 | 1066029250 | 22500 | 22550 | 22550 | 22500 | 914 |
| 499 | 20230809 | 111300 | 1045421200 | 22550 | 22550 | 22550 | 22500 | 809 |
| 500 | 20230809 | 111200 | 1027181350 | 22500 | 22550 | 22550 | 22500 | 207 |
| 501 | 20230809 | 111100 | 1022522000 | 22500 | 22550 | 22550 | 22500 | 1528 |
| 502 | 20230809 | 111000 | 988068400 | 22550 | 22550 | 22600 | 22550 | 238 |
| 503 | 20230809 | 110900 | 982700350 | 22550 | 22600 | 22600 | 22550 | 191 |
| 504 | 20230809 | 110800 | 978386600 | 22550 | 22600 | 22600 | 22550 | 190 |
| 505 | 20230809 | 110700 | 974100100 | 22550 | 22600 | 22600 | 22550 | 271 |
| 506 | 20230809 | 110600 | 967982900 | 22550 | 22550 | 22550 | 22550 | 45 |
| 507 | 20230809 | 110500 | 966968150 | 22550 | 22600 | 22600 | 22550 | 71 |
| 508 | 20230809 | 110400 | 965365950 | 22600 | 22550 | 22600 | 22550 | 73 |
| 509 | 20230809 | 110300 | 963719050 | 22600 | 22550 | 22600 | 22550 | 52 |
| 510 | 20230809 | 110200 | 962546300 | 22550 | 22600 | 22650 | 22550 | 1193 |
| 511 | 20230809 | 110100 | 935635850 | 22650 | 22600 | 22650 | 22600 | 196 |
| 512 | 20230809 | 110000 | 931205150 | 22600 | 22600 | 22600 | 22550 | 599 |
| 513 | 20230809 | 105900 | 917671050 | 22600 | 22600 | 22600 | 22550 | 8 |
| 514 | 20230809 | 105800 | 917490500 | 22550 | 22600 | 22600 | 22550 | 1098 |
| 515 | 20230809 | 105700 | 892729350 | 22550 | 22600 | 22650 | 22550 | 946 |
| 516 | 20230809 | 105600 | 871370200 | 22600 | 22600 | 22650 | 22600 | 341 |
| 517 | 20230809 | 105500 | 863662400 | 22600 | 22600 | 22650 | 22600 | 1141 |
| 518 | 20230809 | 105400 | 837874250 | 22600 | 22600 | 22600 | 22600 | 57 |
| 519 | 20230809 | 105300 | 836586050 | 22600 | 22650 | 22650 | 22600 | 929 |
| 520 | 20230809 | 105200 | 815547250 | 22650 | 22650 | 22700 | 22650 | 880 |
| 521 | 20230809 | 105100 | 795615100 | 22650 | 22700 | 22700 | 22650 | 38 |
| 522 | 20230809 | 105000 | 794754200 | 22700 | 22700 | 22700 | 22650 | 120 |
| 523 | 20230809 | 104900 | 792034800 | 22650 | 22700 | 22700 | 22650 | 36 |
| 524 | 20230809 | 104800 | 791218250 | 22700 | 22650 | 22700 | 22650 | 102 |
| 525 | 20230809 | 104700 | 788906800 | 22700 | 22650 | 22700 | 22650 | 94 |
| 526 | 20230809 | 104600 | 786776350 | 22650 | 22700 | 22700 | 22650 | 61 |
| 527 | 20230809 | 104500 | 785393400 | 22700 | 22700 | 22700 | 22700 | 100 |
| 528 | 20230809 | 104400 | 783123400 | 22750 | 22700 | 22750 | 22650 | 276 |
| 529 | 20230809 | 104300 | 776857300 | 22650 | 22700 | 22700 | 22650 | 212 |
| 530 | 20230809 | 104200 | 772051550 | 22700 | 22700 | 22700 | 22700 | 184 |
| 531 | 20230809 | 104100 | 767874750 | 22700 | 22700 | 22700 | 22650 | 260 |
| 532 | 20230809 | 104000 | 761973250 | 22700 | 22700 | 22750 | 22700 | 652 |
| 533 | 20230809 | 103900 | 747171150 | 22700 | 22700 | 22700 | 22700 | 9 |
| 534 | 20230809 | 103800 | 746966850 | 22750 | 22650 | 22750 | 22650 | 545 |
| 535 | 20230809 | 103700 | 734596600 | 22700 | 22650 | 22700 | 22650 | 98 |
| 536 | 20230809 | 103600 | 732374850 | 22700 | 22650 | 22700 | 22650 | 86 |
| 537 | 20230809 | 103500 | 730426850 | 22700 | 22700 | 22700 | 22700 | 29 |
| 538 | 20230809 | 103400 | 729768550 | 22700 | 22700 | 22700 | 22700 | 43 |
| 539 | 20230809 | 103300 | 728792450 | 22650 | 22700 | 22700 | 22650 | 84 |
| 540 | 20230809 | 103200 | 726888500 | 22700 | 22700 | 22700 | 22650 | 140 |
| 541 | 20230809 | 103100 | 723711650 | 22650 | 22650 | 22650 | 22650 | 262 |
| 542 | 20230809 | 103000 | 717777350 | 22600 | 22600 | 22600 | 22600 | 57 |
| 543 | 20230809 | 102900 | 716489150 | 22650 | 22600 | 22650 | 22600 | 492 |
| 544 | 20230809 | 102800 | 705368900 | 22650 | 22650 | 22650 | 22650 | 7 |
| 545 | 20230809 | 102700 | 705210350 | 22650 | 22650 | 22650 | 22650 | 362 |
| 546 | 20230809 | 102600 | 697011050 | 22650 | 22650 | 22650 | 22650 | 101 |
| 547 | 20230809 | 102500 | 694723400 | 22700 | 22650 | 22700 | 22650 | 126 |
| 548 | 20230809 | 102400 | 691869450 | 22650 | 22650 | 22650 | 22650 | 559 |
| 549 | 20230809 | 102300 | 679208100 | 22650 | 22650 | 22700 | 22650 | 377 |
| 550 | 20230809 | 102200 | 670667850 | 22700 | 22700 | 22700 | 22700 | 18 |
| 551 | 20230809 | 102100 | 670259250 | 22700 | 22700 | 22700 | 22700 | 14 |
| 552 | 20230809 | 102000 | 669941450 | 22700 | 22650 | 22700 | 22650 | 88 |
| 553 | 20230809 | 101900 | 667946700 | 22700 | 22700 | 22700 | 22650 | 61 |
| 554 | 20230809 | 101800 | 666563600 | 22700 | 22700 | 22700 | 22700 | 16 |
| 555 | 20230809 | 101700 | 666200400 | 22700 | 22700 | 22700 | 22700 | 17 |
| 556 | 20230809 | 101600 | 665814500 | 22700 | 22700 | 22700 | 22650 | 160 |
| 557 | 20230809 | 101500 | 662187150 | 22700 | 22700 | 22700 | 22700 | 64 |
| 558 | 20230809 | 101400 | 660734350 | 22700 | 22700 | 22700 | 22650 | 207 |
| 559 | 20230809 | 101300 | 656035700 | 22700 | 22700 | 22700 | 22650 | 195 |
| 560 | 20230809 | 101200 | 651613450 | 22700 | 22700 | 22700 | 22700 | 34 |
| 561 | 20230809 | 101100 | 650841650 | 22700 | 22700 | 22700 | 22700 | 44 |
| 562 | 20230809 | 101000 | 649842850 | 22650 | 22700 | 22700 | 22650 | 30 |
| 563 | 20230809 | 100900 | 649163300 | 22750 | 22700 | 22750 | 22700 | 220 |
| 564 | 20230809 | 100800 | 644168800 | 22700 | 22700 | 22700 | 22700 | 40 |
| 565 | 20230809 | 100700 | 643260800 | 22700 | 22700 | 22700 | 22700 | 6 |
| 566 | 20230809 | 100600 | 643124600 | 22700 | 22750 | 22750 | 22700 | 222 |
| 567 | 20230809 | 100500 | 638084650 | 22750 | 22750 | 22750 | 22750 | 9 |
| 568 | 20230809 | 100400 | 637879900 | 22750 | 22750 | 22750 | 22750 | 19 |
| 569 | 20230809 | 100300 | 637447650 | 22750 | 22700 | 22750 | 22650 | 206 |
| 570 | 20230809 | 100200 | 632773900 | 22700 | 22700 | 22700 | 22650 | 52 |
| 571 | 20230809 | 100100 | 631595250 | 22700 | 22700 | 22700 | 22700 | 19 |
| 572 | 20230809 | 100000 | 631163950 | 22700 | 22600 | 22700 | 22600 | 539 |
| 573 | 20230809 | 095900 | 618956200 | 22650 | 22650 | 22700 | 22650 | 1107 |
| 574 | 20230809 | 095800 | 593880800 | 22700 | 22700 | 22700 | 22700 | 23 |
| 575 | 20230809 | 095700 | 593358700 | 22700 | 22700 | 22700 | 22700 | 242 |
| 576 | 20230809 | 095600 | 587865300 | 22650 | 22700 | 22700 | 22650 | 68 |
| 577 | 20230809 | 095500 | 586324550 | 22700 | 22700 | 22700 | 22650 | 157 |
| 578 | 20230809 | 095400 | 582767500 | 22700 | 22700 | 22700 | 22700 | 91 |
| 579 | 20230809 | 095300 | 580701800 | 22700 | 22750 | 22750 | 22700 | 27 |
| 580 | 20230809 | 095200 | 580088300 | 22700 | 22700 | 22700 | 22650 | 953 |
| 581 | 20230809 | 095100 | 558456850 | 22750 | 22750 | 22750 | 22750 | 36 |
| 582 | 20230809 | 095000 | 557637850 | 22750 | 22700 | 22750 | 22700 | 84 |
| 583 | 20230809 | 094900 | 555729700 | 22750 | 22800 | 22800 | 22700 | 150 |
| 584 | 20230809 | 094800 | 552322850 | 22800 | 22800 | 22800 | 22800 | 13 |
| 585 | 20230809 | 094700 | 552026450 | 22800 | 22800 | 22800 | 22800 | 13 |
| 586 | 20230809 | 094600 | 551730050 | 22750 | 22750 | 22800 | 22750 | 371 |
| 587 | 20230809 | 094500 | 543289450 | 22750 | 22750 | 22750 | 22750 | 156 |
| 588 | 20230809 | 094400 | 539740450 | 22750 | 22750 | 22750 | 22750 | 19 |
| 589 | 20230809 | 094300 | 539308200 | 22700 | 22750 | 22750 | 22700 | 111 |
| 590 | 20230809 | 094200 | 536784950 | 22800 | 22800 | 22800 | 22800 | 14 |
| 591 | 20230809 | 094100 | 536465750 | 22800 | 22800 | 22800 | 22800 | 15 |
| 592 | 20230809 | 094000 | 536123750 | 22800 | 22750 | 22800 | 22750 | 14 |
| 593 | 20230809 | 093900 | 535804750 | 22750 | 22800 | 22800 | 22750 | 138 |
| 594 | 20230809 | 093800 | 532663850 | 22750 | 22800 | 22800 | 22750 | 7 |
| 595 | 20230809 | 093700 | 532504300 | 22750 | 22750 | 22750 | 22750 | 196 |
| 596 | 20230809 | 093600 | 528045300 | 22700 | 22800 | 22800 | 22700 | 28 |
| 597 | 20230809 | 093500 | 527408350 | 22800 | 22800 | 22800 | 22800 | 11 |
| 598 | 20230809 | 093400 | 527157550 | 22800 | 22800 | 22800 | 22800 | 12 |
| 599 | 20230809 | 093300 | 526883950 | 22800 | 22750 | 22800 | 22750 | 139 |
| 600 | 20230809 | 093200 | 523721400 | 22800 | 22800 | 22800 | 22800 | 18 |
| 601 | 20230809 | 093100 | 523311000 | 22750 | 22750 | 22750 | 22750 | 374 |
| 602 | 20230809 | 093000 | 514802500 | 22750 | 22750 | 22750 | 22750 | 20 |
| 603 | 20230809 | 092900 | 514347500 | 22700 | 22750 | 22750 | 22700 | 74 |
| 604 | 20230809 | 092800 | 512666850 | 22700 | 22700 | 22700 | 22700 | 70 |
| 605 | 20230809 | 092700 | 511077850 | 22650 | 22650 | 22700 | 22650 | 14 |
| 606 | 20230809 | 092600 | 510760500 | 22700 | 22700 | 22700 | 22650 | 104 |
| 607 | 20230809 | 092500 | 508404200 | 22700 | 22750 | 22750 | 22700 | 1212 |
| 608 | 20230809 | 092400 | 480891300 | 22700 | 22750 | 22750 | 22700 | 850 |
| 609 | 20230809 | 092300 | 461587250 | 22800 | 22700 | 22800 | 22700 | 181 |
| 610 | 20230809 | 092200 | 457469550 | 22700 | 22700 | 22700 | 22700 | 17 |
| 611 | 20230809 | 092100 | 457083650 | 22700 | 22650 | 22700 | 22650 | 177 |
| 612 | 20230809 | 092000 | 453074400 | 22650 | 22650 | 22650 | 22600 | 2238 |
| 613 | 20230809 | 091900 | 402433700 | 22700 | 22700 | 22700 | 22700 | 167 |
| 614 | 20230809 | 091800 | 398642800 | 22650 | 22750 | 22750 | 22650 | 327 |
| 615 | 20230809 | 091700 | 391221050 | 22750 | 22700 | 22750 | 22700 | 102 |
| 616 | 20230809 | 091600 | 388905550 | 22700 | 22750 | 22750 | 22700 | 360 |
| 617 | 20230809 | 091500 | 380725550 | 22800 | 22800 | 22800 | 22800 | 29 |
| 618 | 20230809 | 091400 | 380064350 | 22800 | 22800 | 22800 | 22750 | 58 |
| 619 | 20230809 | 091300 | 378743850 | 22800 | 22700 | 22800 | 22700 | 646 |
| 620 | 20230809 | 091200 | 364048750 | 22800 | 22750 | 22800 | 22750 | 866 |
| 621 | 20230809 | 091100 | 344347050 | 22750 | 22750 | 22750 | 22750 | 69 |
| 622 | 20230809 | 091000 | 342777300 | 22750 | 22750 | 22750 | 22750 | 1 |
| 623 | 20230809 | 090900 | 342754550 | 22700 | 22700 | 22700 | 22700 | 1 |
| 624 | 20230809 | 090800 | 342731850 | 22750 | 22650 | 22750 | 22650 | 204 |
| 625 | 20230809 | 090700 | 338106450 | 22650 | 22650 | 22650 | 22650 | 255 |
| 626 | 20230809 | 090600 | 332330700 | 22650 | 22650 | 22700 | 22650 | 1136 |
| 627 | 20230809 | 090500 | 306565150 | 22650 | 22700 | 22700 | 22650 | 613 |
| 628 | 20230809 | 090400 | 292680600 | 22700 | 22700 | 22700 | 22700 | 50 |
| 629 | 20230809 | 090300 | 291545600 | 22600 | 22650 | 22700 | 22600 | 1662 |
| 630 | 20230809 | 090200 | 253903050 | 22650 | 22700 | 22700 | 22650 | 417 |
| 631 | 20230809 | 090100 | 244441600 | 22650 | 22700 | 22700 | 22650 | 911 |
| 632 | 20230809 | 090000 | 223774100 | 22750 | 22700 | 22850 | 22700 | 9855 |