33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 3 | 20230822 | 192400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230822 | 192300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230822 | 192200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230822 | 192100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230822 | 192000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230822 | 191900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230822 | 191800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230822 | 191700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230822 | 191600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230822 | 191500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230822 | 191400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230822 | 191300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230822 | 191200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230822 | 191100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230822 | 191000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230822 | 190900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230822 | 190800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230822 | 190700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230822 | 190600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230822 | 190500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230822 | 190400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230822 | 190300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230822 | 190200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230822 | 190100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230822 | 190000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230822 | 185900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230822 | 185800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230822 | 185700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230822 | 185600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230822 | 185500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 33 | 20230822 | 185400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230822 | 185300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230822 | 185200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230822 | 185100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230822 | 185000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230822 | 184900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230822 | 184800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230822 | 184700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230822 | 184600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230822 | 184500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230822 | 184400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230822 | 184300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230822 | 184200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230822 | 184100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230822 | 184000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230822 | 183900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230822 | 183800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230822 | 183700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230822 | 183600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230822 | 183500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230822 | 183400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230822 | 183300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230822 | 183200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230822 | 183100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230822 | 183000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230822 | 182900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230822 | 182800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230822 | 182700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230822 | 182600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230822 | 182500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 63 | 20230822 | 182400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230822 | 182300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230822 | 182200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230822 | 182100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230822 | 182000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230822 | 181900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230822 | 181800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230822 | 181700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230822 | 181600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230822 | 181500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230822 | 181400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230822 | 181300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230822 | 181200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230822 | 181100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230822 | 181000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230822 | 180900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230822 | 180800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230822 | 180700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230822 | 180600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230822 | 180500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230822 | 180400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230822 | 180300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230822 | 180200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230822 | 180100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230822 | 180000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230822 | 175900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230822 | 175800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230822 | 175700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230822 | 175600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230822 | 175500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 93 | 20230822 | 175400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230822 | 175300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230822 | 175200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230822 | 175100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230822 | 175000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230822 | 174900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230822 | 174800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230822 | 174700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230822 | 174600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230822 | 174500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230822 | 174400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230822 | 174300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230822 | 174200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230822 | 174100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230822 | 174000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230822 | 173900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230822 | 173800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230822 | 173700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230822 | 173600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230822 | 173500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230822 | 173400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230822 | 173300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230822 | 173200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230822 | 173100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230822 | 173000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230822 | 172900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230822 | 172800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230822 | 172700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230822 | 172600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230822 | 172500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 123 | 20230822 | 172400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230822 | 172300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230822 | 172200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230822 | 172100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230822 | 172000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230822 | 171900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230822 | 171800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230822 | 171700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230822 | 171600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230822 | 171500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230822 | 171400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230822 | 171300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230822 | 171200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230822 | 171100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230822 | 171000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230822 | 170900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230822 | 170800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230822 | 170700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230822 | 170600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230822 | 170500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230822 | 170400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230822 | 170300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230822 | 170200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230822 | 170100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230822 | 170000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230822 | 165900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230822 | 165800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230822 | 165700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230822 | 165600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230822 | 165500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 153 | 20230822 | 165400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230822 | 165300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230822 | 165200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230822 | 165100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230822 | 165000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230822 | 164900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230822 | 164800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230822 | 164700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230822 | 164600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230822 | 164500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230822 | 164400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230822 | 164300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230822 | 164200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230822 | 164100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230822 | 164000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230822 | 163900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230822 | 163800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230822 | 163700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230822 | 163600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230822 | 163500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230822 | 163400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230822 | 163300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230822 | 163200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230822 | 163100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230822 | 163000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230822 | 162900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230822 | 162800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230822 | 162700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230822 | 162600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230822 | 162500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 183 | 20230822 | 162400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230822 | 162300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230822 | 162200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230822 | 162100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230822 | 162000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230822 | 161900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230822 | 161800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230822 | 161700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230822 | 161600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230822 | 161500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230822 | 161400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230822 | 161300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230822 | 161200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230822 | 161100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230822 | 161000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230822 | 160900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230822 | 160800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230822 | 160700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230822 | 160600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230822 | 160500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230822 | 160400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230822 | 160300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230822 | 160200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230822 | 160100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230822 | 160000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230822 | 155900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230822 | 155800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230822 | 155700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230822 | 155600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230822 | 155500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 213 | 20230822 | 155400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230822 | 155300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230822 | 155200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230822 | 155100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230822 | 155000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230822 | 154900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230822 | 154800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230822 | 154700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230822 | 154600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230822 | 154500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230822 | 154400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230822 | 154300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230822 | 154200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230822 | 154100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230822 | 154000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230822 | 153900 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20230822 | 153800 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20230822 | 153700 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20230822 | 153600 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20230822 | 153500 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20230822 | 153400 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20230822 | 153300 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20230822 | 153200 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20230822 | 153100 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20230822 | 153000 | 7039556000 | 28300 | 28300 | 28300 | 28300 | 16347 |
| 238 | 20230822 | 152900 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 239 | 20230822 | 152800 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 240 | 20230822 | 152700 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 241 | 20230822 | 152600 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 242 | 20230822 | 152500 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 243 | 20230822 | 152400 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20230822 | 152300 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20230822 | 152200 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20230822 | 152100 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20230822 | 152000 | 6576935900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20230822 | 151900 | 6576935900 | 28400 | 28400 | 28400 | 28300 | 462 |
| 249 | 20230822 | 151800 | 6563838250 | 28400 | 28350 | 28400 | 28300 | 979 |
| 250 | 20230822 | 151700 | 6536108650 | 28350 | 28400 | 28400 | 28300 | 3170 |
| 251 | 20230822 | 151600 | 6446380500 | 28400 | 28350 | 28400 | 28300 | 789 |
| 252 | 20230822 | 151500 | 6424030650 | 28350 | 28400 | 28400 | 28300 | 506 |
| 253 | 20230822 | 151400 | 6409685850 | 28350 | 28350 | 28400 | 28300 | 757 |
| 254 | 20230822 | 151300 | 6388226500 | 28350 | 28350 | 28350 | 28300 | 592 |
| 255 | 20230822 | 151200 | 6371450500 | 28350 | 28350 | 28350 | 28300 | 921 |
| 256 | 20230822 | 151100 | 6345348200 | 28350 | 28300 | 28350 | 28250 | 1947 |
| 257 | 20230822 | 151000 | 6290256200 | 28250 | 28300 | 28350 | 28250 | 1504 |
| 258 | 20230822 | 150900 | 6247698050 | 28350 | 28300 | 28350 | 28250 | 795 |
| 259 | 20230822 | 150800 | 6225200150 | 28300 | 28300 | 28300 | 28250 | 950 |
| 260 | 20230822 | 150700 | 6198318000 | 28350 | 28350 | 28350 | 28250 | 1699 |
| 261 | 20230822 | 150600 | 6150292150 | 28350 | 28400 | 28400 | 28300 | 4080 |
| 262 | 20230822 | 150500 | 6034723100 | 28400 | 28400 | 28400 | 28350 | 202 |
| 263 | 20230822 | 150400 | 6028989000 | 28350 | 28350 | 28400 | 28350 | 293 |
| 264 | 20230822 | 150300 | 6020675200 | 28400 | 28400 | 28400 | 28350 | 110 |
| 265 | 20230822 | 150200 | 6017551950 | 28400 | 28400 | 28400 | 28350 | 274 |
| 266 | 20230822 | 150100 | 6009775850 | 28400 | 28350 | 28400 | 28350 | 848 |
| 267 | 20230822 | 150000 | 5985733850 | 28350 | 28350 | 28350 | 28300 | 729 |
| 268 | 20230822 | 145900 | 5965070200 | 28300 | 28350 | 28400 | 28300 | 1549 |
| 269 | 20230822 | 145800 | 5921184750 | 28300 | 28350 | 28350 | 28300 | 1019 |
| 270 | 20230822 | 145700 | 5892300650 | 28400 | 28350 | 28400 | 28300 | 879 |
| 271 | 20230822 | 145600 | 5867397750 | 28350 | 28350 | 28350 | 28300 | 410 |
| 272 | 20230822 | 145500 | 5855783700 | 28350 | 28350 | 28400 | 28350 | 958 |
| 273 | 20230822 | 145400 | 5828621350 | 28400 | 28350 | 28400 | 28300 | 680 |
| 274 | 20230822 | 145300 | 5809341200 | 28350 | 28400 | 28400 | 28350 | 223 |
| 275 | 20230822 | 145200 | 5803010450 | 28400 | 28250 | 28400 | 28200 | 725 |
| 276 | 20230822 | 145100 | 5782528300 | 28200 | 28350 | 28400 | 28200 | 3556 |
| 277 | 20230822 | 145000 | 5682082750 | 28250 | 28350 | 28400 | 28250 | 4592 |
| 278 | 20230822 | 144900 | 5552129150 | 28350 | 28450 | 28450 | 28350 | 3110 |
| 279 | 20230822 | 144800 | 5463860350 | 28450 | 28500 | 28500 | 28450 | 1412 |
| 280 | 20230822 | 144700 | 5423688800 | 28500 | 28500 | 28500 | 28450 | 1161 |
| 281 | 20230822 | 144600 | 5390647650 | 28500 | 28500 | 28500 | 28450 | 929 |
| 282 | 20230822 | 144500 | 5364214700 | 28500 | 28500 | 28550 | 28500 | 7694 |
| 283 | 20230822 | 144400 | 5144930800 | 28500 | 28550 | 28550 | 28500 | 383 |
| 284 | 20230822 | 144300 | 5134006050 | 28550 | 28550 | 28600 | 28550 | 796 |
| 285 | 20230822 | 144200 | 5111280200 | 28550 | 28600 | 28650 | 28500 | 4966 |
| 286 | 20230822 | 144100 | 4969525100 | 28600 | 28650 | 28700 | 28600 | 10276 |
| 287 | 20230822 | 144000 | 4675498100 | 28650 | 28650 | 28700 | 28650 | 272 |
| 288 | 20230822 | 143900 | 4667699850 | 28650 | 28650 | 28700 | 28650 | 94 |
| 289 | 20230822 | 143800 | 4665006350 | 28650 | 28700 | 28700 | 28650 | 263 |
| 290 | 20230822 | 143700 | 4657467550 | 28700 | 28650 | 28700 | 28650 | 119 |
| 291 | 20230822 | 143600 | 4654056000 | 28650 | 28700 | 28700 | 28650 | 157 |
| 292 | 20230822 | 143500 | 4649555500 | 28650 | 28650 | 28700 | 28650 | 379 |
| 293 | 20230822 | 143400 | 4638695350 | 28700 | 28650 | 28700 | 28650 | 253 |
| 294 | 20230822 | 143300 | 4631443300 | 28650 | 28700 | 28700 | 28650 | 500 |
| 295 | 20230822 | 143200 | 4617117800 | 28700 | 28750 | 28750 | 28700 | 226 |
| 296 | 20230822 | 143100 | 4610628500 | 28700 | 28700 | 28750 | 28700 | 324 |
| 297 | 20230822 | 143000 | 4601325950 | 28700 | 28700 | 28750 | 28650 | 3470 |
| 298 | 20230822 | 142900 | 4501847950 | 28750 | 28750 | 28750 | 28700 | 1463 |
| 299 | 20230822 | 142800 | 4459857000 | 28700 | 28750 | 28750 | 28700 | 4062 |
| 300 | 20230822 | 142700 | 4343275700 | 28750 | 28750 | 28750 | 28750 | 415 |
| 301 | 20230822 | 142600 | 4331344450 | 28750 | 28700 | 28750 | 28700 | 65 |
| 302 | 20230822 | 142500 | 4329478700 | 28750 | 28700 | 28750 | 28700 | 568 |
| 303 | 20230822 | 142400 | 4313176500 | 28700 | 28750 | 28800 | 28700 | 4084 |
| 304 | 20230822 | 142300 | 4195792200 | 28750 | 28750 | 28800 | 28750 | 85 |
| 305 | 20230822 | 142200 | 4193347500 | 28750 | 28800 | 28800 | 28750 | 677 |
| 306 | 20230822 | 142100 | 4173883400 | 28800 | 28800 | 28800 | 28750 | 52 |
| 307 | 20230822 | 142000 | 4172387100 | 28800 | 28750 | 28800 | 28750 | 605 |
| 308 | 20230822 | 141900 | 4154992800 | 28750 | 28750 | 28800 | 28750 | 172 |
| 309 | 20230822 | 141800 | 4150047700 | 28750 | 28750 | 28750 | 28750 | 106 |
| 310 | 20230822 | 141700 | 4147000200 | 28750 | 28800 | 28800 | 28750 | 27 |
| 311 | 20230822 | 141600 | 4146222950 | 28800 | 28750 | 28800 | 28750 | 58 |
| 312 | 20230822 | 141500 | 4144553350 | 28800 | 28800 | 28800 | 28800 | 245 |
| 313 | 20230822 | 141400 | 4137497350 | 28800 | 28800 | 28800 | 28750 | 1090 |
| 314 | 20230822 | 141300 | 4106109800 | 28750 | 28800 | 28800 | 28750 | 1399 |
| 315 | 20230822 | 141200 | 4065861100 | 28750 | 28800 | 28800 | 28750 | 365 |
| 316 | 20230822 | 141100 | 4055349900 | 28800 | 28800 | 28800 | 28750 | 218 |
| 317 | 20230822 | 141000 | 4049071700 | 28800 | 28800 | 28800 | 28750 | 36 |
| 318 | 20230822 | 140900 | 4048036200 | 28750 | 28800 | 28800 | 28750 | 182 |
| 319 | 20230822 | 140800 | 4042803050 | 28800 | 28750 | 28800 | 28750 | 31 |
| 320 | 20230822 | 140700 | 4041911700 | 28800 | 28750 | 28800 | 28750 | 301 |
| 321 | 20230822 | 140600 | 4033243900 | 28800 | 28750 | 28800 | 28750 | 105 |
| 322 | 20230822 | 140500 | 4030220250 | 28800 | 28800 | 28800 | 28800 | 326 |
| 323 | 20230822 | 140400 | 4020831450 | 28800 | 28800 | 28800 | 28750 | 59 |
| 324 | 20230822 | 140300 | 4019132300 | 28750 | 28800 | 28800 | 28750 | 1292 |
| 325 | 20230822 | 140200 | 3981924950 | 28800 | 28850 | 28850 | 28800 | 26 |
| 326 | 20230822 | 140100 | 3981175200 | 28800 | 28850 | 28850 | 28800 | 218 |
| 327 | 20230822 | 140000 | 3974896750 | 28850 | 28800 | 28850 | 28800 | 507 |
| 328 | 20230822 | 135900 | 3960295050 | 28800 | 28850 | 28850 | 28800 | 106 |
| 329 | 20230822 | 135800 | 3957237250 | 28800 | 28850 | 28850 | 28800 | 223 |
| 330 | 20230822 | 135700 | 3950804000 | 28850 | 28800 | 28850 | 28800 | 396 |
| 331 | 20230822 | 135600 | 3939398950 | 28800 | 28800 | 28800 | 28800 | 107 |
| 332 | 20230822 | 135500 | 3936317350 | 28800 | 28800 | 28850 | 28800 | 40 |
| 333 | 20230822 | 135400 | 3935165300 | 28800 | 28800 | 28800 | 28750 | 288 |
| 334 | 20230822 | 135300 | 3926874700 | 28750 | 28800 | 28800 | 28750 | 1874 |
| 335 | 20230822 | 135200 | 3872966600 | 28800 | 28800 | 28850 | 28800 | 115 |
| 336 | 20230822 | 135100 | 3869652150 | 28800 | 28850 | 28850 | 28750 | 12 |
| 337 | 20230822 | 135000 | 3869306350 | 28750 | 28800 | 28800 | 28750 | 454 |
| 338 | 20230822 | 134900 | 3856234100 | 28800 | 28850 | 28850 | 28800 | 37 |
| 339 | 20230822 | 134800 | 3855167550 | 28800 | 28800 | 28800 | 28800 | 5 |
| 340 | 20230822 | 134700 | 3855023550 | 28850 | 28800 | 28850 | 28800 | 26 |
| 341 | 20230822 | 134600 | 3854274250 | 28750 | 28800 | 28800 | 28750 | 136 |
| 342 | 20230822 | 134500 | 3850358400 | 28850 | 28800 | 28850 | 28800 | 288 |
| 343 | 20230822 | 134400 | 3842063700 | 28800 | 28850 | 28850 | 28800 | 319 |
| 344 | 20230822 | 134300 | 3832870900 | 28800 | 28800 | 28800 | 28750 | 725 |
| 345 | 20230822 | 134200 | 3811991050 | 28800 | 28800 | 28800 | 28750 | 103 |
| 346 | 20230822 | 134100 | 3809024950 | 28800 | 28800 | 28850 | 28800 | 180 |
| 347 | 20230822 | 134000 | 3803839900 | 28800 | 28850 | 28850 | 28800 | 50 |
| 348 | 20230822 | 133900 | 3802399300 | 28850 | 28800 | 28850 | 28800 | 229 |
| 349 | 20230822 | 133800 | 3795803900 | 28800 | 28800 | 28800 | 28800 | 1035 |
| 350 | 20230822 | 133700 | 3765995900 | 28800 | 28800 | 28850 | 28800 | 56 |
| 351 | 20230822 | 133600 | 3764383050 | 28800 | 28850 | 28850 | 28800 | 6 |
| 352 | 20230822 | 133500 | 3764210200 | 28850 | 28850 | 28850 | 28800 | 656 |
| 353 | 20230822 | 133400 | 3745312250 | 28800 | 28850 | 28850 | 28800 | 1040 |
| 354 | 20230822 | 133300 | 3715359750 | 28800 | 28800 | 28800 | 28800 | 1246 |
| 355 | 20230822 | 133200 | 3679474950 | 28800 | 28800 | 28800 | 28800 | 26 |
| 356 | 20230822 | 133100 | 3678726150 | 28850 | 28800 | 28850 | 28800 | 812 |
| 357 | 20230822 | 133000 | 3655329500 | 28850 | 28800 | 28850 | 28800 | 3 |
| 358 | 20230822 | 132900 | 3655243050 | 28800 | 28800 | 28800 | 28800 | 6 |
| 359 | 20230822 | 132800 | 3655070250 | 28850 | 28850 | 28850 | 28800 | 120 |
| 360 | 20230822 | 132700 | 3651612050 | 28850 | 28850 | 28900 | 28850 | 463 |
| 361 | 20230822 | 132600 | 3638254000 | 28850 | 28850 | 28850 | 28850 | 215 |
| 362 | 20230822 | 132500 | 3632051250 | 28850 | 28900 | 28900 | 28850 | 98 |
| 363 | 20230822 | 132400 | 3629223550 | 28850 | 28850 | 28850 | 28850 | 254 |
| 364 | 20230822 | 132300 | 3621895650 | 28800 | 28850 | 28850 | 28800 | 178 |
| 365 | 20230822 | 132200 | 3616765550 | 28850 | 28850 | 28900 | 28850 | 82 |
| 366 | 20230822 | 132100 | 3614399800 | 28800 | 28800 | 28800 | 28800 | 222 |
| 367 | 20230822 | 132000 | 3608006200 | 28800 | 28850 | 28850 | 28800 | 117 |
| 368 | 20230822 | 131900 | 3604631000 | 28850 | 28850 | 28850 | 28800 | 583 |
| 369 | 20230822 | 131800 | 3587812450 | 28900 | 28900 | 28900 | 28900 | 24 |
| 370 | 20230822 | 131700 | 3587118850 | 28900 | 28850 | 28900 | 28850 | 64 |
| 371 | 20230822 | 131600 | 3585270750 | 28850 | 28850 | 28850 | 28850 | 4 |
| 372 | 20230822 | 131500 | 3585155350 | 28850 | 28850 | 28850 | 28850 | 225 |
| 373 | 20230822 | 131400 | 3578664100 | 28900 | 28900 | 28900 | 28900 | 5 |
| 374 | 20230822 | 131300 | 3578519600 | 28850 | 28850 | 28850 | 28850 | 79 |
| 375 | 20230822 | 131200 | 3576240450 | 28850 | 28850 | 28850 | 28850 | 52 |
| 376 | 20230822 | 131100 | 3574740250 | 28800 | 28850 | 28850 | 28800 | 434 |
| 377 | 20230822 | 131000 | 3562233850 | 28850 | 28800 | 28850 | 28800 | 52 |
| 378 | 20230822 | 130900 | 3560734550 | 28800 | 28850 | 28850 | 28800 | 147 |
| 379 | 20230822 | 130800 | 3556500700 | 28800 | 28850 | 28850 | 28800 | 990 |
| 380 | 20230822 | 130700 | 3527952700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 381 | 20230822 | 130600 | 3527952700 | 28850 | 28900 | 28900 | 28850 | 106 |
| 382 | 20230822 | 130500 | 3524894300 | 28900 | 28950 | 28950 | 28900 | 14 |
| 383 | 20230822 | 130400 | 3524489650 | 28950 | 28900 | 28950 | 28900 | 7 |
| 384 | 20230822 | 130300 | 3524287300 | 28900 | 28950 | 28950 | 28900 | 56 |
| 385 | 20230822 | 130200 | 3522667850 | 28950 | 28950 | 28950 | 28950 | 36 |
| 386 | 20230822 | 130100 | 3521625650 | 28950 | 28850 | 28950 | 28850 | 217 |
| 387 | 20230822 | 130000 | 3515364300 | 28850 | 28850 | 28850 | 28850 | 50 |
| 388 | 20230822 | 125900 | 3513921800 | 28850 | 28850 | 28850 | 28850 | 21 |
| 389 | 20230822 | 125800 | 3513315950 | 28850 | 28850 | 28850 | 28850 | 508 |
| 390 | 20230822 | 125700 | 3498660150 | 28900 | 28900 | 28900 | 28900 | 333 |
| 391 | 20230822 | 125600 | 3489036450 | 28950 | 28900 | 28950 | 28900 | 289 |
| 392 | 20230822 | 125500 | 3480682850 | 28900 | 28950 | 28950 | 28900 | 17 |
| 393 | 20230822 | 125400 | 3480191000 | 28900 | 28900 | 28900 | 28900 | 2 |
| 394 | 20230822 | 125300 | 3480133200 | 28850 | 28900 | 28950 | 28850 | 332 |
| 395 | 20230822 | 125200 | 3470544200 | 28900 | 28950 | 28950 | 28900 | 1131 |
| 396 | 20230822 | 125100 | 3437853300 | 28900 | 28950 | 28950 | 28900 | 316 |
| 397 | 20230822 | 125000 | 3428720750 | 28950 | 28950 | 28950 | 28950 | 4 |
| 398 | 20230822 | 124900 | 3428604950 | 28950 | 28950 | 28950 | 28950 | 6 |
| 399 | 20230822 | 124800 | 3428431250 | 28950 | 28950 | 28950 | 28950 | 1 |
| 400 | 20230822 | 124700 | 3428402300 | 28950 | 28900 | 28950 | 28900 | 11 |
| 401 | 20230822 | 124600 | 3428084350 | 29000 | 28900 | 29000 | 28900 | 89 |
| 402 | 20230822 | 124500 | 3425512150 | 28900 | 28950 | 28950 | 28900 | 1006 |
| 403 | 20230822 | 124400 | 3396410300 | 29000 | 29000 | 29000 | 28950 | 16 |
| 404 | 20230822 | 124300 | 3395946800 | 29000 | 29000 | 29000 | 28950 | 156 |
| 405 | 20230822 | 124200 | 3391425500 | 29000 | 29000 | 29000 | 29000 | 105 |
| 406 | 20230822 | 124100 | 3388380500 | 29000 | 29000 | 29000 | 29000 | 43 |
| 407 | 20230822 | 124000 | 3387133500 | 29000 | 29000 | 29000 | 29000 | 140 |
| 408 | 20230822 | 123900 | 3383073500 | 29000 | 28950 | 29000 | 28950 | 117 |
| 409 | 20230822 | 123800 | 3379686200 | 28900 | 28900 | 28900 | 28900 | 138 |
| 410 | 20230822 | 123700 | 3375698000 | 28900 | 28950 | 28950 | 28900 | 56 |
| 411 | 20230822 | 123600 | 3374078750 | 28950 | 28950 | 28950 | 28950 | 68 |
| 412 | 20230822 | 123500 | 3372110150 | 28950 | 28950 | 28950 | 28950 | 33 |
| 413 | 20230822 | 123400 | 3371154800 | 28900 | 28950 | 28950 | 28900 | 22 |
| 414 | 20230822 | 123300 | 3370518100 | 28950 | 28950 | 28950 | 28950 | 2 |
| 415 | 20230822 | 123200 | 3370460200 | 28950 | 28950 | 28950 | 28950 | 7 |
| 416 | 20230822 | 123100 | 3370257550 | 28950 | 28950 | 28950 | 28950 | 77 |
| 417 | 20230822 | 123000 | 3368028400 | 28950 | 29000 | 29000 | 28950 | 16 |
| 418 | 20230822 | 122900 | 3367565150 | 28900 | 28900 | 28900 | 28900 | 111 |
| 419 | 20230822 | 122800 | 3364357250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 420 | 20230822 | 122700 | 3364357250 | 29000 | 28950 | 29000 | 28950 | 17 |
| 421 | 20230822 | 122600 | 3363865000 | 28950 | 28950 | 28950 | 28950 | 200 |
| 422 | 20230822 | 122500 | 3358075000 | 28900 | 28950 | 28950 | 28900 | 246 |
| 423 | 20230822 | 122400 | 3350964150 | 29000 | 28900 | 29000 | 28900 | 389 |
| 424 | 20230822 | 122300 | 3339706100 | 28900 | 28900 | 28950 | 28900 | 40 |
| 425 | 20230822 | 122200 | 3338550050 | 28900 | 28950 | 28950 | 28900 | 1100 |
| 426 | 20230822 | 122100 | 3306755050 | 28950 | 28900 | 28950 | 28900 | 11 |
| 427 | 20230822 | 122000 | 3306436650 | 28900 | 28950 | 28950 | 28900 | 195 |
| 428 | 20230822 | 121900 | 3300795900 | 28950 | 28950 | 29000 | 28950 | 58 |
| 429 | 20230822 | 121800 | 3299115000 | 28950 | 28950 | 28950 | 28950 | 35 |
| 430 | 20230822 | 121700 | 3298101750 | 28950 | 28950 | 28950 | 28950 | 117 |
| 431 | 20230822 | 121600 | 3294714600 | 28950 | 28950 | 28950 | 28950 | 480 |
| 432 | 20230822 | 121500 | 3280818600 | 29000 | 29000 | 29000 | 29000 | 10 |
| 433 | 20230822 | 121400 | 3280528600 | 29000 | 29000 | 29000 | 28950 | 8 |
| 434 | 20230822 | 121300 | 3280296650 | 29050 | 29000 | 29050 | 29000 | 109 |
| 435 | 20230822 | 121200 | 3277135500 | 29000 | 29000 | 29000 | 29000 | 43 |
| 436 | 20230822 | 121100 | 3275888500 | 29000 | 29050 | 29050 | 29000 | 64 |
| 437 | 20230822 | 121000 | 3274032300 | 29000 | 29000 | 29000 | 29000 | 571 |
| 438 | 20230822 | 120900 | 3257473300 | 29000 | 29050 | 29050 | 29000 | 63 |
| 439 | 20230822 | 120800 | 3255643400 | 29050 | 29050 | 29050 | 29050 | 0 |
| 440 | 20230822 | 120700 | 3255643400 | 29050 | 29000 | 29050 | 29000 | 40 |
| 441 | 20230822 | 120600 | 3254482250 | 29000 | 29000 | 29000 | 29000 | 440 |
| 442 | 20230822 | 120500 | 3241722250 | 29000 | 29000 | 29000 | 29000 | 8 |
| 443 | 20230822 | 120400 | 3241490250 | 29050 | 29050 | 29050 | 29000 | 84 |
| 444 | 20230822 | 120300 | 3239054150 | 29050 | 29050 | 29050 | 29050 | 21 |
| 445 | 20230822 | 120200 | 3238444100 | 29000 | 29000 | 29000 | 29000 | 414 |
| 446 | 20230822 | 120100 | 3226438100 | 29000 | 29050 | 29050 | 29000 | 3 |
| 447 | 20230822 | 120000 | 3226351000 | 29050 | 29050 | 29050 | 29050 | 172 |
| 448 | 20230822 | 115900 | 3221354400 | 29050 | 29000 | 29050 | 29000 | 239 |
| 449 | 20230822 | 115800 | 3214411500 | 29050 | 29050 | 29050 | 29000 | 164 |
| 450 | 20230822 | 115700 | 3209647550 | 29050 | 29000 | 29050 | 29000 | 16 |
| 451 | 20230822 | 115600 | 3209183000 | 29000 | 29000 | 29050 | 29000 | 190 |
| 452 | 20230822 | 115500 | 3203668000 | 29000 | 29000 | 29000 | 29000 | 22 |
| 453 | 20230822 | 115400 | 3203030000 | 29000 | 29000 | 29000 | 29000 | 114 |
| 454 | 20230822 | 115300 | 3199724000 | 29050 | 29050 | 29050 | 29050 | 0 |
| 455 | 20230822 | 115200 | 3199724000 | 29050 | 29000 | 29050 | 29000 | 2 |
| 456 | 20230822 | 115100 | 3199665950 | 29000 | 29000 | 29000 | 29000 | 10 |
| 457 | 20230822 | 115000 | 3199375950 | 29000 | 29000 | 29000 | 29000 | 165 |
| 458 | 20230822 | 114900 | 3194590950 | 28950 | 28950 | 29000 | 28950 | 152 |
| 459 | 20230822 | 114800 | 3190187150 | 29000 | 29000 | 29000 | 29000 | 47 |
| 460 | 20230822 | 114700 | 3188824150 | 29000 | 29000 | 29050 | 29000 | 30 |
| 461 | 20230822 | 114600 | 3187953600 | 29000 | 29000 | 29000 | 29000 | 464 |
| 462 | 20230822 | 114500 | 3174497600 | 28950 | 28950 | 28950 | 28950 | 43 |
| 463 | 20230822 | 114400 | 3173252750 | 28950 | 29000 | 29000 | 28950 | 182 |
| 464 | 20230822 | 114300 | 3167976250 | 29050 | 29000 | 29050 | 29000 | 265 |
| 465 | 20230822 | 114200 | 3160290450 | 29000 | 29000 | 29000 | 29000 | 41 |
| 466 | 20230822 | 114100 | 3159101450 | 29000 | 29050 | 29050 | 29000 | 318 |
| 467 | 20230822 | 114000 | 3149875300 | 29050 | 29050 | 29050 | 29050 | 1 |
| 468 | 20230822 | 113900 | 3149846250 | 29050 | 29000 | 29050 | 29000 | 198 |
| 469 | 20230822 | 113800 | 3144103600 | 29050 | 29050 | 29050 | 29050 | 20 |
| 470 | 20230822 | 113700 | 3143522600 | 29050 | 29050 | 29050 | 29050 | 143 |
| 471 | 20230822 | 113600 | 3139368450 | 29050 | 29050 | 29050 | 29050 | 506 |
| 472 | 20230822 | 113500 | 3124669150 | 29000 | 29000 | 29000 | 29000 | 535 |
| 473 | 20230822 | 113400 | 3109154150 | 29000 | 29000 | 29050 | 29000 | 60 |
| 474 | 20230822 | 113300 | 3107413900 | 29000 | 29000 | 29000 | 29000 | 1 |
| 475 | 20230822 | 113200 | 3107384900 | 29000 | 29050 | 29050 | 29000 | 268 |
| 476 | 20230822 | 113100 | 3099602000 | 29050 | 29000 | 29050 | 28950 | 697 |
| 477 | 20230822 | 113000 | 3079389700 | 28950 | 29000 | 29000 | 28950 | 68 |
| 478 | 20230822 | 112900 | 3077420200 | 29000 | 28900 | 29000 | 28900 | 106 |
| 479 | 20230822 | 112800 | 3074346600 | 29050 | 28950 | 29050 | 28900 | 5158 |
| 480 | 20230822 | 112700 | 2924799450 | 28950 | 28850 | 28950 | 28850 | 3058 |
| 481 | 20230822 | 112600 | 2836370400 | 28850 | 28850 | 28850 | 28850 | 6 |
| 482 | 20230822 | 112500 | 2836197300 | 28850 | 28850 | 28850 | 28850 | 4 |
| 483 | 20230822 | 112400 | 2836081900 | 28850 | 28800 | 28850 | 28800 | 192 |
| 484 | 20230822 | 112300 | 2830547700 | 28850 | 28800 | 28850 | 28800 | 274 |
| 485 | 20230822 | 112200 | 2822655250 | 28800 | 28800 | 28800 | 28800 | 852 |
| 486 | 20230822 | 112100 | 2798117650 | 28800 | 28800 | 28800 | 28800 | 122 |
| 487 | 20230822 | 112000 | 2794604050 | 28800 | 28800 | 28800 | 28800 | 28 |
| 488 | 20230822 | 111900 | 2793797650 | 28800 | 28750 | 28800 | 28750 | 119 |
| 489 | 20230822 | 111800 | 2790375950 | 28800 | 28800 | 28800 | 28750 | 141 |
| 490 | 20230822 | 111700 | 2786319150 | 28750 | 28750 | 28800 | 28750 | 84 |
| 491 | 20230822 | 111600 | 2783904100 | 28800 | 28800 | 28800 | 28750 | 483 |
| 492 | 20230822 | 111500 | 2770008200 | 28750 | 28800 | 28800 | 28750 | 114 |
| 493 | 20230822 | 111400 | 2766728150 | 28800 | 28800 | 28800 | 28750 | 180 |
| 494 | 20230822 | 111300 | 2761551900 | 28800 | 28800 | 28800 | 28750 | 796 |
| 495 | 20230822 | 111200 | 2738627350 | 28850 | 28800 | 28850 | 28750 | 1636 |
| 496 | 20230822 | 111100 | 2691541650 | 28800 | 28850 | 28850 | 28800 | 537 |
| 497 | 20230822 | 111000 | 2676062650 | 28850 | 28850 | 28850 | 28850 | 27 |
| 498 | 20230822 | 110900 | 2675283700 | 28850 | 28800 | 28850 | 28800 | 140 |
| 499 | 20230822 | 110800 | 2671251550 | 28850 | 28800 | 28850 | 28800 | 32 |
| 500 | 20230822 | 110700 | 2670329850 | 28800 | 28850 | 28850 | 28800 | 75 |
| 501 | 20230822 | 110600 | 2668166600 | 28850 | 28850 | 28850 | 28800 | 222 |
| 502 | 20230822 | 110500 | 2661762000 | 28850 | 28850 | 28850 | 28850 | 52 |
| 503 | 20230822 | 110400 | 2660261800 | 28850 | 28850 | 28850 | 28800 | 141 |
| 504 | 20230822 | 110300 | 2656197950 | 28850 | 28800 | 28850 | 28800 | 173 |
| 505 | 20230822 | 110200 | 2651214550 | 28800 | 28850 | 28850 | 28800 | 729 |
| 506 | 20230822 | 110100 | 2630212900 | 28850 | 28800 | 28850 | 28800 | 135 |
| 507 | 20230822 | 110000 | 2626324850 | 28800 | 28800 | 28850 | 28800 | 217 |
| 508 | 20230822 | 105900 | 2620073450 | 28800 | 28800 | 28800 | 28800 | 47 |
| 509 | 20230822 | 105800 | 2618719850 | 28800 | 28750 | 28800 | 28750 | 126 |
| 510 | 20230822 | 105700 | 2615096500 | 28700 | 28800 | 28800 | 28700 | 116 |
| 511 | 20230822 | 105600 | 2611763400 | 28700 | 28700 | 28800 | 28700 | 619 |
| 512 | 20230822 | 105500 | 2593966600 | 28800 | 28700 | 28800 | 28700 | 340 |
| 513 | 20230822 | 105400 | 2584193900 | 28750 | 28800 | 28800 | 28700 | 2887 |
| 514 | 20230822 | 105300 | 2501245850 | 28800 | 28850 | 28850 | 28750 | 6304 |
| 515 | 20230822 | 105200 | 2319690650 | 28850 | 28850 | 28850 | 28850 | 313 |
| 516 | 20230822 | 105100 | 2310660600 | 28850 | 28800 | 28850 | 28800 | 272 |
| 517 | 20230822 | 105000 | 2302823150 | 28800 | 28900 | 28900 | 28800 | 3702 |
| 518 | 20230822 | 104900 | 2196035650 | 28900 | 28850 | 28900 | 28850 | 8 |
| 519 | 20230822 | 104800 | 2195804700 | 28900 | 28900 | 28900 | 28850 | 2181 |
| 520 | 20230822 | 104700 | 2132776750 | 28900 | 28950 | 28950 | 28900 | 226 |
| 521 | 20230822 | 104600 | 2126244300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 522 | 20230822 | 104500 | 2126244300 | 28900 | 28900 | 28950 | 28900 | 78 |
| 523 | 20230822 | 104400 | 2123990050 | 28950 | 28950 | 28950 | 28900 | 17 |
| 524 | 20230822 | 104300 | 2123498100 | 28900 | 28950 | 28950 | 28900 | 12 |
| 525 | 20230822 | 104200 | 2123150750 | 28950 | 28950 | 28950 | 28900 | 338 |
| 526 | 20230822 | 104100 | 2113376900 | 28950 | 28900 | 28950 | 28900 | 374 |
| 527 | 20230822 | 104000 | 2102567300 | 28900 | 28950 | 28950 | 28900 | 20 |
| 528 | 20230822 | 103900 | 2101989250 | 28900 | 28900 | 28950 | 28900 | 55 |
| 529 | 20230822 | 103800 | 2100399550 | 28950 | 28900 | 28950 | 28900 | 27 |
| 530 | 20230822 | 103700 | 2099618400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 531 | 20230822 | 103600 | 2099618400 | 28900 | 28900 | 28900 | 28900 | 184 |
| 532 | 20230822 | 103500 | 2094300800 | 28900 | 28950 | 28950 | 28900 | 592 |
| 533 | 20230822 | 103400 | 2077185900 | 28950 | 28900 | 28950 | 28900 | 429 |
| 534 | 20230822 | 103300 | 2064787350 | 28950 | 28950 | 28950 | 28900 | 155 |
| 535 | 20230822 | 103200 | 2060306000 | 28900 | 28900 | 28950 | 28900 | 165 |
| 536 | 20230822 | 103100 | 2055537400 | 28900 | 28900 | 28950 | 28900 | 370 |
| 537 | 20230822 | 103000 | 2044826950 | 28950 | 28950 | 28950 | 28950 | 2 |
| 538 | 20230822 | 102900 | 2044769050 | 28900 | 28900 | 28900 | 28900 | 85 |
| 539 | 20230822 | 102800 | 2042312550 | 28900 | 28900 | 28900 | 28900 | 57 |
| 540 | 20230822 | 102700 | 2040665250 | 28900 | 28950 | 28950 | 28900 | 69 |
| 541 | 20230822 | 102600 | 2038668250 | 28850 | 28850 | 28900 | 28850 | 480 |
| 542 | 20230822 | 102500 | 2024796850 | 28850 | 28850 | 28850 | 28850 | 1089 |
| 543 | 20230822 | 102400 | 1993379200 | 28850 | 28900 | 28900 | 28800 | 2318 |
| 544 | 20230822 | 102300 | 1926504600 | 28850 | 28900 | 28900 | 28850 | 514 |
| 545 | 20230822 | 102200 | 1911675500 | 28850 | 28900 | 28900 | 28850 | 916 |
| 546 | 20230822 | 102100 | 1885210950 | 28950 | 28900 | 28950 | 28900 | 314 |
| 547 | 20230822 | 102000 | 1876136100 | 28900 | 28950 | 28950 | 28900 | 6 |
| 548 | 20230822 | 101900 | 1875962500 | 28900 | 28900 | 28950 | 28900 | 285 |
| 549 | 20230822 | 101800 | 1867722200 | 28950 | 28950 | 28950 | 28900 | 425 |
| 550 | 20230822 | 101700 | 1855438200 | 28950 | 28950 | 28950 | 28950 | 57 |
| 551 | 20230822 | 101600 | 1853788050 | 28950 | 28950 | 28950 | 28900 | 274 |
| 552 | 20230822 | 101500 | 1845869250 | 28900 | 28950 | 28950 | 28900 | 732 |
| 553 | 20230822 | 101400 | 1824688000 | 28950 | 28950 | 28950 | 28950 | 102 |
| 554 | 20230822 | 101300 | 1821735100 | 28950 | 28950 | 28950 | 28950 | 313 |
| 555 | 20230822 | 101200 | 1812673750 | 28950 | 28950 | 29000 | 28950 | 414 |
| 556 | 20230822 | 101100 | 1800688150 | 28950 | 28950 | 28950 | 28950 | 170 |
| 557 | 20230822 | 101000 | 1795766650 | 29000 | 28950 | 29000 | 28950 | 297 |
| 558 | 20230822 | 100900 | 1787158300 | 29000 | 29000 | 29000 | 29000 | 40 |
| 559 | 20230822 | 100800 | 1785998300 | 29000 | 28950 | 29000 | 28950 | 157 |
| 560 | 20230822 | 100700 | 1781452900 | 28950 | 29000 | 29000 | 28950 | 40 |
| 561 | 20230822 | 100600 | 1780293000 | 29000 | 29000 | 29000 | 28950 | 400 |
| 562 | 20230822 | 100500 | 1768711950 | 29000 | 29000 | 29000 | 29000 | 12 |
| 563 | 20230822 | 100400 | 1768363950 | 29000 | 28900 | 29000 | 28900 | 550 |
| 564 | 20230822 | 100300 | 1752468750 | 28900 | 28950 | 28950 | 28900 | 100 |
| 565 | 20230822 | 100200 | 1749578250 | 28900 | 28900 | 28950 | 28900 | 849 |
| 566 | 20230822 | 100100 | 1725006600 | 28950 | 28950 | 28950 | 28900 | 49 |
| 567 | 20230822 | 100000 | 1723588100 | 28900 | 28950 | 28950 | 28900 | 345 |
| 568 | 20230822 | 095900 | 1713617500 | 28950 | 29000 | 29000 | 28900 | 313 |
| 569 | 20230822 | 095800 | 1704571550 | 28900 | 29000 | 29000 | 28900 | 222 |
| 570 | 20230822 | 095700 | 1698142150 | 29000 | 28900 | 29000 | 28900 | 39 |
| 571 | 20230822 | 095600 | 1697012750 | 28900 | 28900 | 29000 | 28900 | 1580 |
| 572 | 20230822 | 095500 | 1651350650 | 29000 | 29000 | 29000 | 28900 | 584 |
| 573 | 20230822 | 095400 | 1634444600 | 29000 | 29050 | 29100 | 29000 | 3208 |
| 574 | 20230822 | 095300 | 1541359100 | 29000 | 29050 | 29050 | 29000 | 74 |
| 575 | 20230822 | 095200 | 1539211150 | 29050 | 29050 | 29050 | 29000 | 218 |
| 576 | 20230822 | 095100 | 1532882700 | 29050 | 29000 | 29050 | 28950 | 334 |
| 577 | 20230822 | 095000 | 1523200000 | 29000 | 29000 | 29000 | 28950 | 63 |
| 578 | 20230822 | 094900 | 1521373350 | 29000 | 28950 | 29000 | 28950 | 392 |
| 579 | 20230822 | 094800 | 1510024750 | 29000 | 29000 | 29000 | 28950 | 144 |
| 580 | 20230822 | 094700 | 1505849250 | 29050 | 29000 | 29050 | 29000 | 249 |
| 581 | 20230822 | 094600 | 1498615850 | 29050 | 29050 | 29050 | 29050 | 20 |
| 582 | 20230822 | 094500 | 1498034850 | 29100 | 28900 | 29100 | 28900 | 2083 |
| 583 | 20230822 | 094400 | 1437567850 | 28900 | 28950 | 29000 | 28900 | 593 |
| 584 | 20230822 | 094300 | 1420391900 | 28950 | 28950 | 28950 | 28900 | 349 |
| 585 | 20230822 | 094200 | 1410288750 | 28950 | 28950 | 29000 | 28950 | 427 |
| 586 | 20230822 | 094100 | 1397927000 | 28950 | 29000 | 29000 | 28950 | 781 |
| 587 | 20230822 | 094000 | 1375316950 | 29000 | 28950 | 29000 | 28900 | 287 |
| 588 | 20230822 | 093900 | 1367012950 | 28900 | 28950 | 28950 | 28900 | 387 |
| 589 | 20230822 | 093800 | 1355810050 | 28950 | 29000 | 29000 | 28950 | 308 |
| 590 | 20230822 | 093700 | 1346893350 | 28950 | 29000 | 29000 | 28950 | 167 |
| 591 | 20230822 | 093600 | 1342058500 | 28950 | 29000 | 29000 | 28950 | 897 |
| 592 | 20230822 | 093500 | 1316069350 | 29000 | 29000 | 29000 | 28950 | 206 |
| 593 | 20230822 | 093400 | 1310097750 | 29000 | 29000 | 29000 | 28950 | 224 |
| 594 | 20230822 | 093300 | 1303606550 | 29000 | 28950 | 29000 | 28900 | 439 |
| 595 | 20230822 | 093200 | 1290895150 | 28950 | 28900 | 28950 | 28850 | 641 |
| 596 | 20230822 | 093100 | 1272376950 | 28850 | 28850 | 28900 | 28850 | 446 |
| 597 | 20230822 | 093000 | 1259509250 | 28850 | 28850 | 28900 | 28850 | 484 |
| 598 | 20230822 | 092900 | 1245544000 | 28850 | 28900 | 28900 | 28850 | 66 |
| 599 | 20230822 | 092800 | 1243637400 | 28900 | 28800 | 28900 | 28800 | 688 |
| 600 | 20230822 | 092700 | 1223799850 | 28800 | 28850 | 28900 | 28800 | 542 |
| 601 | 20230822 | 092600 | 1208171300 | 28850 | 28850 | 28850 | 28800 | 974 |
| 602 | 20230822 | 092500 | 1180073400 | 28900 | 28900 | 28900 | 28850 | 195 |
| 603 | 20230822 | 092400 | 1174444600 | 28900 | 28850 | 28900 | 28850 | 548 |
| 604 | 20230822 | 092300 | 1158634650 | 28850 | 28850 | 28900 | 28850 | 1372 |
| 605 | 20230822 | 092200 | 1119049450 | 28850 | 28900 | 28900 | 28850 | 577 |
| 606 | 20230822 | 092100 | 1102389900 | 28950 | 28950 | 28950 | 28900 | 485 |
| 607 | 20230822 | 092000 | 1088371750 | 28950 | 28900 | 29000 | 28900 | 563 |
| 608 | 20230822 | 091900 | 1072090400 | 29000 | 28850 | 29000 | 28850 | 537 |
| 609 | 20230822 | 091800 | 1056562650 | 28900 | 28850 | 28900 | 28800 | 1887 |
| 610 | 20230822 | 091700 | 1002159950 | 28850 | 28900 | 29000 | 28850 | 685 |
| 611 | 20230822 | 091600 | 982383250 | 28850 | 29000 | 29000 | 28850 | 5417 |
| 612 | 20230822 | 091500 | 825883600 | 29000 | 29000 | 29050 | 29000 | 150 |
| 613 | 20230822 | 091400 | 821532050 | 29000 | 28950 | 29000 | 28900 | 923 |
| 614 | 20230822 | 091300 | 794794450 | 28950 | 28950 | 29000 | 28900 | 445 |
| 615 | 20230822 | 091200 | 781920400 | 28900 | 28950 | 29000 | 28900 | 452 |
| 616 | 20230822 | 091100 | 768841300 | 28900 | 29000 | 29050 | 28900 | 4933 |
| 617 | 20230822 | 091000 | 625833850 | 29050 | 29000 | 29100 | 29000 | 648 |
| 618 | 20230822 | 090900 | 607026350 | 29100 | 29100 | 29100 | 29050 | 844 |
| 619 | 20230822 | 090800 | 582498800 | 29100 | 29050 | 29100 | 29000 | 1968 |
| 620 | 20230822 | 090700 | 525335450 | 29000 | 28950 | 29050 | 28950 | 1697 |
| 621 | 20230822 | 090600 | 476088850 | 28950 | 29050 | 29050 | 28950 | 2041 |
| 622 | 20230822 | 090500 | 416935950 | 29050 | 29050 | 29100 | 29000 | 1543 |
| 623 | 20230822 | 090400 | 372155550 | 29050 | 29050 | 29050 | 29000 | 723 |
| 624 | 20230822 | 090300 | 351154900 | 29050 | 29050 | 29100 | 29000 | 1703 |
| 625 | 20230822 | 090200 | 301690750 | 29050 | 29050 | 29200 | 29000 | 2751 |
| 626 | 20230822 | 090100 | 221791950 | 29100 | 29150 | 29250 | 29100 | 4918 |
| 627 | 20230822 | 090000 | 78413200 | 29150 | 29200 | 29200 | 29100 | 2686 |