33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 3 | 20230822 | 191800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20230822 | 191700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20230822 | 191600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20230822 | 191500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20230822 | 191400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20230822 | 191300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20230822 | 191200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20230822 | 191100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20230822 | 191000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20230822 | 190900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20230822 | 190800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20230822 | 190700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20230822 | 190600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20230822 | 190500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20230822 | 190400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20230822 | 190300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20230822 | 190200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20230822 | 190100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20230822 | 190000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20230822 | 185900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20230822 | 185800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20230822 | 185700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20230822 | 185600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20230822 | 185500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20230822 | 185400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20230822 | 185300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20230822 | 185200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20230822 | 185100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20230822 | 185000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20230822 | 184900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 33 | 20230822 | 184800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20230822 | 184700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20230822 | 184600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20230822 | 184500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20230822 | 184400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20230822 | 184300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20230822 | 184200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20230822 | 184100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20230822 | 184000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20230822 | 183900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20230822 | 183800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20230822 | 183700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20230822 | 183600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20230822 | 183500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20230822 | 183400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20230822 | 183300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20230822 | 183200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20230822 | 183100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20230822 | 183000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20230822 | 182900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20230822 | 182800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20230822 | 182700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20230822 | 182600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20230822 | 182500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20230822 | 182400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20230822 | 182300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20230822 | 182200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20230822 | 182100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20230822 | 182000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20230822 | 181900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 63 | 20230822 | 181800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20230822 | 181700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20230822 | 181600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20230822 | 181500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20230822 | 181400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20230822 | 181300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20230822 | 181200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20230822 | 181100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20230822 | 181000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20230822 | 180900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20230822 | 180800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20230822 | 180700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20230822 | 180600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20230822 | 180500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20230822 | 180400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20230822 | 180300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20230822 | 180200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20230822 | 180100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20230822 | 180000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20230822 | 175900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20230822 | 175800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20230822 | 175700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20230822 | 175600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20230822 | 175500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20230822 | 175400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20230822 | 175300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20230822 | 175200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20230822 | 175100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20230822 | 175000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20230822 | 174900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 93 | 20230822 | 174800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20230822 | 174700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20230822 | 174600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20230822 | 174500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20230822 | 174400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20230822 | 174300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20230822 | 174200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20230822 | 174100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20230822 | 174000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20230822 | 173900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20230822 | 173800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20230822 | 173700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20230822 | 173600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20230822 | 173500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20230822 | 173400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20230822 | 173300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20230822 | 173200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20230822 | 173100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20230822 | 173000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20230822 | 172900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20230822 | 172800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20230822 | 172700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20230822 | 172600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20230822 | 172500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20230822 | 172400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20230822 | 172300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20230822 | 172200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20230822 | 172100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20230822 | 172000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20230822 | 171900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 123 | 20230822 | 171800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20230822 | 171700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20230822 | 171600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20230822 | 171500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20230822 | 171400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20230822 | 171300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20230822 | 171200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20230822 | 171100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20230822 | 171000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20230822 | 170900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20230822 | 170800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20230822 | 170700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20230822 | 170600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20230822 | 170500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20230822 | 170400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20230822 | 170300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20230822 | 170200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20230822 | 170100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20230822 | 170000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20230822 | 165900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20230822 | 165800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20230822 | 165700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20230822 | 165600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20230822 | 165500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20230822 | 165400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20230822 | 165300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20230822 | 165200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20230822 | 165100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20230822 | 165000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20230822 | 164900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 153 | 20230822 | 164800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20230822 | 164700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20230822 | 164600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20230822 | 164500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20230822 | 164400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20230822 | 164300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20230822 | 164200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20230822 | 164100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20230822 | 164000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20230822 | 163900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20230822 | 163800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20230822 | 163700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20230822 | 163600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20230822 | 163500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20230822 | 163400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20230822 | 163300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20230822 | 163200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20230822 | 163100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20230822 | 163000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20230822 | 162900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20230822 | 162800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20230822 | 162700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20230822 | 162600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20230822 | 162500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20230822 | 162400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20230822 | 162300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20230822 | 162200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20230822 | 162100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20230822 | 162000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20230822 | 161900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 183 | 20230822 | 161800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20230822 | 161700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20230822 | 161600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20230822 | 161500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20230822 | 161400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20230822 | 161300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20230822 | 161200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20230822 | 161100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20230822 | 161000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20230822 | 160900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20230822 | 160800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20230822 | 160700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20230822 | 160600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20230822 | 160500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20230822 | 160400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20230822 | 160300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20230822 | 160200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20230822 | 160100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20230822 | 160000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20230822 | 155900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20230822 | 155800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20230822 | 155700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20230822 | 155600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20230822 | 155500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20230822 | 155400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20230822 | 155300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20230822 | 155200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20230822 | 155100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20230822 | 155000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20230822 | 154900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 213 | 20230822 | 154800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20230822 | 154700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20230822 | 154600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20230822 | 154500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20230822 | 154400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20230822 | 154300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20230822 | 154200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20230822 | 154100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20230822 | 154000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20230822 | 153900 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20230822 | 153800 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20230822 | 153700 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20230822 | 153600 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20230822 | 153500 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20230822 | 153400 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20230822 | 153300 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20230822 | 153200 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20230822 | 153100 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20230822 | 153000 | 13382794350 | 37350 | 37350 | 37350 | 37350 | 8239 |
| 232 | 20230822 | 152900 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20230822 | 152800 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20230822 | 152700 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20230822 | 152600 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20230822 | 152500 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20230822 | 152400 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20230822 | 152300 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20230822 | 152200 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20230822 | 152100 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230822 | 152000 | 13075067700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230822 | 151900 | 13075067700 | 37000 | 37050 | 37050 | 36900 | 1635 |
| 243 | 20230822 | 151800 | 13014582950 | 37050 | 37050 | 37050 | 37000 | 540 |
| 244 | 20230822 | 151700 | 12994585750 | 37050 | 37200 | 37200 | 37050 | 2135 |
| 245 | 20230822 | 151600 | 12915386100 | 37250 | 37200 | 37250 | 37150 | 903 |
| 246 | 20230822 | 151500 | 12881790600 | 37200 | 37200 | 37200 | 37150 | 1387 |
| 247 | 20230822 | 151400 | 12830202250 | 37200 | 37200 | 37250 | 37200 | 1009 |
| 248 | 20230822 | 151300 | 12792652850 | 37250 | 37200 | 37250 | 37200 | 1067 |
| 249 | 20230822 | 151200 | 12752942250 | 37150 | 37200 | 37200 | 37100 | 596 |
| 250 | 20230822 | 151100 | 12730784000 | 37200 | 37200 | 37250 | 37150 | 1134 |
| 251 | 20230822 | 151000 | 12688603400 | 37150 | 37150 | 37150 | 37100 | 1187 |
| 252 | 20230822 | 150900 | 12644510400 | 37100 | 37150 | 37200 | 37100 | 960 |
| 253 | 20230822 | 150800 | 12608829250 | 37100 | 37150 | 37200 | 37050 | 1032 |
| 254 | 20230822 | 150700 | 12570516550 | 37150 | 37150 | 37200 | 37050 | 1763 |
| 255 | 20230822 | 150600 | 12505034650 | 37200 | 37200 | 37250 | 37100 | 2016 |
| 256 | 20230822 | 150500 | 12430106700 | 37250 | 37200 | 37250 | 37100 | 1121 |
| 257 | 20230822 | 150400 | 12388425100 | 37200 | 37100 | 37200 | 37100 | 1024 |
| 258 | 20230822 | 150300 | 12350407550 | 37150 | 37150 | 37200 | 37050 | 1202 |
| 259 | 20230822 | 150200 | 12305755600 | 37150 | 37100 | 37150 | 37050 | 1173 |
| 260 | 20230822 | 150100 | 12262211200 | 37050 | 37100 | 37150 | 37050 | 704 |
| 261 | 20230822 | 150000 | 12236090500 | 37100 | 37000 | 37150 | 37000 | 603 |
| 262 | 20230822 | 145900 | 12213725650 | 37050 | 37050 | 37100 | 37050 | 1038 |
| 263 | 20230822 | 145800 | 12175243700 | 37050 | 36950 | 37050 | 36950 | 659 |
| 264 | 20230822 | 145700 | 12150866250 | 37000 | 36900 | 37000 | 36850 | 1258 |
| 265 | 20230822 | 145600 | 12104378500 | 36950 | 36900 | 36950 | 36900 | 757 |
| 266 | 20230822 | 145500 | 12076410450 | 36900 | 36850 | 36950 | 36850 | 1686 |
| 267 | 20230822 | 145400 | 12014188550 | 36800 | 36950 | 37000 | 36800 | 1210 |
| 268 | 20230822 | 145300 | 11969524150 | 36950 | 36950 | 36950 | 36700 | 1972 |
| 269 | 20230822 | 145200 | 11896912950 | 36950 | 36950 | 37000 | 36850 | 1004 |
| 270 | 20230822 | 145100 | 11859834750 | 36950 | 36950 | 37000 | 36850 | 1671 |
| 271 | 20230822 | 145000 | 11798119400 | 37000 | 36850 | 37000 | 36850 | 1446 |
| 272 | 20230822 | 144900 | 11744747450 | 36850 | 36800 | 36900 | 36750 | 2026 |
| 273 | 20230822 | 144800 | 11670195600 | 36800 | 36650 | 36800 | 36600 | 1508 |
| 274 | 20230822 | 144700 | 11614816200 | 36700 | 36650 | 36700 | 36550 | 1155 |
| 275 | 20230822 | 144600 | 11572516750 | 36650 | 36650 | 36700 | 36550 | 519 |
| 276 | 20230822 | 144500 | 11553504900 | 36700 | 36500 | 36700 | 36450 | 1269 |
| 277 | 20230822 | 144400 | 11507144400 | 36450 | 36650 | 36650 | 36450 | 5000 |
| 278 | 20230822 | 144300 | 11324373600 | 36600 | 36700 | 36700 | 36600 | 1652 |
| 279 | 20230822 | 144200 | 11263817700 | 36750 | 36700 | 36750 | 36650 | 424 |
| 280 | 20230822 | 144100 | 11248257750 | 36700 | 36800 | 36800 | 36650 | 585 |
| 281 | 20230822 | 144000 | 11226790300 | 36800 | 36750 | 36850 | 36700 | 2717 |
| 282 | 20230822 | 143900 | 11126955700 | 36800 | 36800 | 36800 | 36750 | 857 |
| 283 | 20230822 | 143800 | 11095433350 | 36800 | 36850 | 36850 | 36750 | 246 |
| 284 | 20230822 | 143700 | 11086379750 | 36850 | 36850 | 36850 | 36800 | 623 |
| 285 | 20230822 | 143600 | 11063444100 | 36850 | 36800 | 36850 | 36700 | 1200 |
| 286 | 20230822 | 143500 | 11019333850 | 36850 | 36850 | 36850 | 36750 | 521 |
| 287 | 20230822 | 143400 | 11000160800 | 36850 | 36800 | 36850 | 36800 | 341 |
| 288 | 20230822 | 143300 | 10987604250 | 36800 | 36850 | 36850 | 36750 | 480 |
| 289 | 20230822 | 143200 | 10969927400 | 36900 | 36900 | 36900 | 36750 | 495 |
| 290 | 20230822 | 143100 | 10951702550 | 36900 | 37000 | 37000 | 36800 | 811 |
| 291 | 20230822 | 143000 | 10921778950 | 37000 | 37100 | 37100 | 36950 | 919 |
| 292 | 20230822 | 142900 | 10887771400 | 37000 | 36950 | 37150 | 36950 | 972 |
| 293 | 20230822 | 142800 | 10851788800 | 36900 | 36800 | 36950 | 36800 | 519 |
| 294 | 20230822 | 142700 | 10832642250 | 36850 | 36700 | 36900 | 36650 | 2261 |
| 295 | 20230822 | 142600 | 10749573300 | 36700 | 36700 | 36750 | 36450 | 3005 |
| 296 | 20230822 | 142500 | 10639576850 | 36700 | 36800 | 36900 | 36350 | 13142 |
| 297 | 20230822 | 142400 | 10158857700 | 36850 | 36900 | 36900 | 36850 | 4146 |
| 298 | 20230822 | 142300 | 10006068100 | 36900 | 36950 | 36950 | 36900 | 2000 |
| 299 | 20230822 | 142200 | 9932259750 | 36950 | 37050 | 37050 | 36950 | 1754 |
| 300 | 20230822 | 142100 | 9867409050 | 37050 | 37050 | 37100 | 37000 | 242 |
| 301 | 20230822 | 142000 | 9858451050 | 37100 | 37050 | 37100 | 37000 | 156 |
| 302 | 20230822 | 141900 | 9852666250 | 37050 | 37100 | 37100 | 37000 | 580 |
| 303 | 20230822 | 141800 | 9831187050 | 37100 | 37100 | 37100 | 37100 | 89 |
| 304 | 20230822 | 141700 | 9827885150 | 37100 | 37100 | 37150 | 37000 | 280 |
| 305 | 20230822 | 141600 | 9817494450 | 37150 | 37100 | 37150 | 36950 | 1722 |
| 306 | 20230822 | 141500 | 9753730550 | 37100 | 37100 | 37100 | 37050 | 363 |
| 307 | 20230822 | 141400 | 9740266200 | 37100 | 37100 | 37100 | 37050 | 1094 |
| 308 | 20230822 | 141300 | 9699729350 | 37100 | 37050 | 37100 | 37050 | 261 |
| 309 | 20230822 | 141200 | 9690058750 | 37050 | 37100 | 37100 | 37050 | 363 |
| 310 | 20230822 | 141100 | 9676592050 | 37200 | 37150 | 37250 | 37050 | 85 |
| 311 | 20230822 | 141000 | 9673435950 | 37150 | 37150 | 37150 | 37050 | 244 |
| 312 | 20230822 | 140900 | 9664387450 | 37150 | 37200 | 37250 | 37000 | 3440 |
| 313 | 20230822 | 140800 | 9536943900 | 37250 | 37150 | 37250 | 37100 | 1334 |
| 314 | 20230822 | 140700 | 9487407300 | 37150 | 37150 | 37200 | 37100 | 398 |
| 315 | 20230822 | 140600 | 9472621550 | 37200 | 37200 | 37200 | 37200 | 18 |
| 316 | 20230822 | 140500 | 9471951950 | 37200 | 37200 | 37250 | 37100 | 430 |
| 317 | 20230822 | 140400 | 9455972750 | 37200 | 37200 | 37200 | 37100 | 804 |
| 318 | 20230822 | 140300 | 9426099400 | 37250 | 37150 | 37250 | 37100 | 50 |
| 319 | 20230822 | 140200 | 9424239900 | 37150 | 37100 | 37250 | 37100 | 365 |
| 320 | 20230822 | 140100 | 9410676950 | 37150 | 37050 | 37150 | 37050 | 1012 |
| 321 | 20230822 | 140000 | 9373163200 | 37050 | 37100 | 37100 | 37050 | 2012 |
| 322 | 20230822 | 135900 | 9298604050 | 37150 | 37200 | 37200 | 37100 | 913 |
| 323 | 20230822 | 135800 | 9264727950 | 37100 | 37200 | 37200 | 37100 | 386 |
| 324 | 20230822 | 135700 | 9250386000 | 37200 | 37200 | 37300 | 37200 | 254 |
| 325 | 20230822 | 135600 | 9240937100 | 37200 | 37350 | 37350 | 37150 | 2486 |
| 326 | 20230822 | 135500 | 9148402150 | 37350 | 37300 | 37350 | 37300 | 135 |
| 327 | 20230822 | 135400 | 9143365550 | 37300 | 37350 | 37350 | 37300 | 220 |
| 328 | 20230822 | 135300 | 9135159450 | 37350 | 37300 | 37350 | 37250 | 177 |
| 329 | 20230822 | 135200 | 9128556650 | 37300 | 37300 | 37300 | 37250 | 287 |
| 330 | 20230822 | 135100 | 9117860050 | 37300 | 37250 | 37350 | 37250 | 814 |
| 331 | 20230822 | 135000 | 9087499050 | 37300 | 37200 | 37300 | 37200 | 402 |
| 332 | 20230822 | 134900 | 9072523900 | 37250 | 37200 | 37250 | 37150 | 1008 |
| 333 | 20230822 | 134800 | 9035015600 | 37200 | 37100 | 37200 | 37050 | 2171 |
| 334 | 20230822 | 134700 | 8954557050 | 37100 | 37100 | 37200 | 37050 | 2029 |
| 335 | 20230822 | 134600 | 8879293000 | 37100 | 37150 | 37200 | 37100 | 1359 |
| 336 | 20230822 | 134500 | 8828841850 | 37300 | 37150 | 37300 | 37100 | 2926 |
| 337 | 20230822 | 134400 | 8720150050 | 37150 | 37250 | 37250 | 37150 | 2885 |
| 338 | 20230822 | 134300 | 8612810600 | 37250 | 37250 | 37350 | 37250 | 441 |
| 339 | 20230822 | 134200 | 8596371100 | 37250 | 37300 | 37300 | 37200 | 3828 |
| 340 | 20230822 | 134100 | 8453757200 | 37300 | 37350 | 37350 | 37300 | 2506 |
| 341 | 20230822 | 134000 | 8360236000 | 37350 | 37400 | 37400 | 37350 | 572 |
| 342 | 20230822 | 133900 | 8338855300 | 37400 | 37450 | 37450 | 37400 | 389 |
| 343 | 20230822 | 133800 | 8324296650 | 37450 | 37400 | 37450 | 37400 | 52 |
| 344 | 20230822 | 133700 | 8322349750 | 37400 | 37500 | 37500 | 37300 | 445 |
| 345 | 20230822 | 133600 | 8305724650 | 37550 | 37500 | 37550 | 37350 | 2747 |
| 346 | 20230822 | 133500 | 8202987350 | 37500 | 37500 | 37550 | 37450 | 226 |
| 347 | 20230822 | 133400 | 8194510100 | 37500 | 37600 | 37600 | 37450 | 1148 |
| 348 | 20230822 | 133300 | 8151479600 | 37600 | 37500 | 37600 | 37500 | 474 |
| 349 | 20230822 | 133200 | 8133689900 | 37500 | 37500 | 37550 | 37450 | 644 |
| 350 | 20230822 | 133100 | 8109540350 | 37500 | 37600 | 37600 | 37500 | 1401 |
| 351 | 20230822 | 133000 | 8056986000 | 37600 | 37550 | 37600 | 37500 | 88 |
| 352 | 20230822 | 132900 | 8053679150 | 37500 | 37700 | 37700 | 37500 | 507 |
| 353 | 20230822 | 132800 | 8034638700 | 37700 | 37700 | 37750 | 37500 | 2129 |
| 354 | 20230822 | 132700 | 7954603500 | 37700 | 37650 | 37700 | 37650 | 237 |
| 355 | 20230822 | 132600 | 7945679200 | 37650 | 37750 | 37750 | 37550 | 477 |
| 356 | 20230822 | 132500 | 7927744550 | 37750 | 37550 | 37750 | 37500 | 2206 |
| 357 | 20230822 | 132400 | 7844815450 | 37550 | 37550 | 37600 | 37500 | 494 |
| 358 | 20230822 | 132300 | 7826270000 | 37550 | 37500 | 37550 | 37400 | 1125 |
| 359 | 20230822 | 132200 | 7784111600 | 37500 | 37650 | 37650 | 37350 | 5847 |
| 360 | 20230822 | 132100 | 7564764050 | 37650 | 37750 | 37800 | 37650 | 1973 |
| 361 | 20230822 | 132000 | 7490364800 | 37750 | 37850 | 37900 | 37750 | 3453 |
| 362 | 20230822 | 131900 | 7359872000 | 37850 | 37850 | 37900 | 37800 | 1655 |
| 363 | 20230822 | 131800 | 7297240400 | 37850 | 37850 | 37900 | 37850 | 1045 |
| 364 | 20230822 | 131700 | 7257686050 | 37850 | 37900 | 37950 | 37850 | 2547 |
| 365 | 20230822 | 131600 | 7161160300 | 37900 | 38000 | 38000 | 37900 | 3625 |
| 366 | 20230822 | 131500 | 7023509100 | 38000 | 38000 | 38050 | 38000 | 3619 |
| 367 | 20230822 | 131400 | 6885984600 | 38000 | 38100 | 38150 | 38000 | 2661 |
| 368 | 20230822 | 131300 | 6784660300 | 38100 | 38150 | 38150 | 38100 | 91 |
| 369 | 20230822 | 131200 | 6781192400 | 38150 | 38100 | 38150 | 38100 | 67 |
| 370 | 20230822 | 131100 | 6778639550 | 38100 | 38150 | 38200 | 38100 | 191 |
| 371 | 20230822 | 131000 | 6771352500 | 38150 | 38150 | 38150 | 38100 | 498 |
| 372 | 20230822 | 130900 | 6752375600 | 38150 | 38100 | 38150 | 38100 | 32 |
| 373 | 20230822 | 130800 | 6751154900 | 38150 | 38200 | 38200 | 38150 | 599 |
| 374 | 20230822 | 130700 | 6728292750 | 38200 | 38200 | 38200 | 38200 | 2 |
| 375 | 20230822 | 130600 | 6728216350 | 38150 | 38100 | 38150 | 38100 | 93 |
| 376 | 20230822 | 130500 | 6724669100 | 38100 | 38150 | 38150 | 38100 | 254 |
| 377 | 20230822 | 130400 | 6714985500 | 38150 | 38200 | 38200 | 38150 | 1104 |
| 378 | 20230822 | 130300 | 6672867700 | 38200 | 38250 | 38250 | 38200 | 661 |
| 379 | 20230822 | 130200 | 6647617200 | 38300 | 38250 | 38300 | 38250 | 10 |
| 380 | 20230822 | 130100 | 6647234600 | 38300 | 38200 | 38300 | 38200 | 91 |
| 381 | 20230822 | 130000 | 6643754300 | 38200 | 38250 | 38250 | 38200 | 993 |
| 382 | 20230822 | 125900 | 6605785900 | 38250 | 38250 | 38250 | 38250 | 41 |
| 383 | 20230822 | 125800 | 6604217650 | 38200 | 38200 | 38200 | 38200 | 72 |
| 384 | 20230822 | 125700 | 6601467250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 385 | 20230822 | 125600 | 6601467250 | 38200 | 38250 | 38250 | 38200 | 22 |
| 386 | 20230822 | 125500 | 6600626800 | 38200 | 38200 | 38200 | 38200 | 88 |
| 387 | 20230822 | 125400 | 6597265200 | 38200 | 38200 | 38250 | 38200 | 119 |
| 388 | 20230822 | 125300 | 6592714400 | 38200 | 38250 | 38250 | 38200 | 54 |
| 389 | 20230822 | 125200 | 6590651400 | 38250 | 38200 | 38250 | 38200 | 55 |
| 390 | 20230822 | 125100 | 6588550200 | 38250 | 38250 | 38250 | 38250 | 1 |
| 391 | 20230822 | 125000 | 6588511950 | 38250 | 38300 | 38300 | 38150 | 36 |
| 392 | 20230822 | 124900 | 6587136500 | 38300 | 38300 | 38300 | 38200 | 120 |
| 393 | 20230822 | 124800 | 6582545600 | 38200 | 38200 | 38200 | 38200 | 100 |
| 394 | 20230822 | 124700 | 6578725600 | 38200 | 38300 | 38300 | 38200 | 1997 |
| 395 | 20230822 | 124600 | 6502398900 | 38300 | 38300 | 38300 | 38300 | 33 |
| 396 | 20230822 | 124500 | 6501135000 | 38300 | 38300 | 38300 | 38300 | 87 |
| 397 | 20230822 | 124400 | 6497802900 | 38250 | 38350 | 38350 | 38250 | 37 |
| 398 | 20230822 | 124300 | 6496385850 | 38350 | 38350 | 38350 | 38200 | 91 |
| 399 | 20230822 | 124200 | 6492907250 | 38350 | 38200 | 38350 | 38200 | 234 |
| 400 | 20230822 | 124100 | 6483948000 | 38300 | 38300 | 38300 | 38300 | 67 |
| 401 | 20230822 | 124000 | 6481381900 | 38300 | 38300 | 38300 | 38250 | 567 |
| 402 | 20230822 | 123900 | 6459666650 | 38300 | 38300 | 38300 | 38200 | 46 |
| 403 | 20230822 | 123800 | 6457908050 | 38300 | 38300 | 38300 | 38300 | 360 |
| 404 | 20230822 | 123700 | 6444120050 | 38300 | 38200 | 38300 | 38200 | 175 |
| 405 | 20230822 | 123600 | 6437434350 | 38250 | 38200 | 38250 | 38200 | 39 |
| 406 | 20230822 | 123500 | 6435942650 | 38250 | 38250 | 38250 | 38250 | 215 |
| 407 | 20230822 | 123400 | 6427718900 | 38250 | 38250 | 38300 | 38250 | 38 |
| 408 | 20230822 | 123300 | 6426264900 | 38300 | 38250 | 38300 | 38250 | 159 |
| 409 | 20230822 | 123200 | 6420183100 | 38250 | 38250 | 38250 | 38250 | 3 |
| 410 | 20230822 | 123100 | 6420068350 | 38200 | 38250 | 38250 | 38200 | 47 |
| 411 | 20230822 | 123000 | 6418271950 | 38250 | 38250 | 38250 | 38250 | 63 |
| 412 | 20230822 | 122900 | 6415862200 | 38250 | 38250 | 38250 | 38200 | 57 |
| 413 | 20230822 | 122800 | 6413684650 | 38200 | 38250 | 38250 | 38200 | 310 |
| 414 | 20230822 | 122700 | 6401833300 | 38250 | 38250 | 38250 | 38250 | 2 |
| 415 | 20230822 | 122600 | 6401756800 | 38250 | 38250 | 38250 | 38200 | 61 |
| 416 | 20230822 | 122500 | 6399424600 | 38200 | 38250 | 38250 | 38200 | 58 |
| 417 | 20230822 | 122400 | 6397206700 | 38250 | 38250 | 38250 | 38200 | 104 |
| 418 | 20230822 | 122300 | 6393229350 | 38200 | 38200 | 38200 | 38200 | 21 |
| 419 | 20230822 | 122200 | 6392427150 | 38200 | 38250 | 38250 | 38200 | 243 |
| 420 | 20230822 | 122100 | 6383144400 | 38250 | 38250 | 38250 | 38250 | 68 |
| 421 | 20230822 | 122000 | 6380543400 | 38300 | 38250 | 38300 | 38200 | 478 |
| 422 | 20230822 | 121900 | 6362239650 | 38250 | 38250 | 38300 | 38250 | 179 |
| 423 | 20230822 | 121800 | 6355392850 | 38250 | 38250 | 38250 | 38200 | 22 |
| 424 | 20230822 | 121700 | 6354552300 | 38250 | 38200 | 38250 | 38200 | 72 |
| 425 | 20230822 | 121600 | 6351801850 | 38200 | 38200 | 38200 | 38200 | 71 |
| 426 | 20230822 | 121500 | 6349089650 | 38200 | 38200 | 38200 | 38200 | 28 |
| 427 | 20230822 | 121400 | 6348020050 | 38200 | 38200 | 38200 | 38150 | 3 |
| 428 | 20230822 | 121300 | 6347905500 | 38200 | 38150 | 38200 | 38150 | 116 |
| 429 | 20230822 | 121200 | 6343478800 | 38100 | 38150 | 38150 | 38100 | 86 |
| 430 | 20230822 | 121100 | 6340201200 | 38150 | 38100 | 38150 | 38100 | 117 |
| 431 | 20230822 | 121000 | 6335743450 | 38150 | 38100 | 38150 | 38100 | 308 |
| 432 | 20230822 | 120900 | 6324003500 | 38100 | 38100 | 38100 | 38100 | 251 |
| 433 | 20230822 | 120800 | 6314440400 | 38050 | 38100 | 38100 | 38050 | 71 |
| 434 | 20230822 | 120700 | 6311738750 | 38100 | 38150 | 38150 | 38100 | 9 |
| 435 | 20230822 | 120600 | 6311395450 | 38100 | 38200 | 38200 | 38000 | 1168 |
| 436 | 20230822 | 120500 | 6266954000 | 38100 | 38200 | 38200 | 38050 | 831 |
| 437 | 20230822 | 120400 | 6235322800 | 38250 | 38150 | 38250 | 38150 | 130 |
| 438 | 20230822 | 120300 | 6230363200 | 38150 | 38150 | 38150 | 38150 | 72 |
| 439 | 20230822 | 120200 | 6227616400 | 38150 | 38100 | 38150 | 38050 | 509 |
| 440 | 20230822 | 120100 | 6208248450 | 38100 | 38050 | 38100 | 38050 | 1044 |
| 441 | 20230822 | 120000 | 6168522050 | 38050 | 38100 | 38100 | 38050 | 216 |
| 442 | 20230822 | 115900 | 6160302450 | 38100 | 38100 | 38100 | 38100 | 102 |
| 443 | 20230822 | 115800 | 6156416250 | 38100 | 38100 | 38100 | 38100 | 280 |
| 444 | 20230822 | 115700 | 6145748250 | 38050 | 38100 | 38100 | 38050 | 93 |
| 445 | 20230822 | 115600 | 6142206600 | 38050 | 38050 | 38050 | 38050 | 36 |
| 446 | 20230822 | 115500 | 6140836800 | 38100 | 38150 | 38150 | 38050 | 926 |
| 447 | 20230822 | 115400 | 6105556200 | 38150 | 38150 | 38150 | 38150 | 216 |
| 448 | 20230822 | 115300 | 6097315800 | 38150 | 38150 | 38150 | 38150 | 155 |
| 449 | 20230822 | 115200 | 6091402550 | 38200 | 38250 | 38250 | 38200 | 565 |
| 450 | 20230822 | 115100 | 6069818250 | 38250 | 38300 | 38300 | 38200 | 49 |
| 451 | 20230822 | 115000 | 6067943750 | 38300 | 38300 | 38300 | 38300 | 7 |
| 452 | 20230822 | 114900 | 6067675650 | 38200 | 38200 | 38200 | 38200 | 211 |
| 453 | 20230822 | 114800 | 6059615450 | 38200 | 38250 | 38300 | 38200 | 292 |
| 454 | 20230822 | 114700 | 6048452350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 455 | 20230822 | 114600 | 6048452350 | 38250 | 38250 | 38250 | 38250 | 6 |
| 456 | 20230822 | 114500 | 6048222850 | 38250 | 38250 | 38250 | 38250 | 0 |
| 457 | 20230822 | 114400 | 6048222850 | 38250 | 38250 | 38300 | 38250 | 153 |
| 458 | 20230822 | 114300 | 6042365600 | 38300 | 38250 | 38300 | 38250 | 163 |
| 459 | 20230822 | 114200 | 6036125650 | 38250 | 38200 | 38250 | 38200 | 64 |
| 460 | 20230822 | 114100 | 6033679450 | 38200 | 38250 | 38250 | 38200 | 46 |
| 461 | 20230822 | 114000 | 6031920700 | 38250 | 38250 | 38250 | 38250 | 94 |
| 462 | 20230822 | 113900 | 6028325200 | 38250 | 38250 | 38250 | 38250 | 12 |
| 463 | 20230822 | 113800 | 6027866200 | 38200 | 38250 | 38250 | 38200 | 51 |
| 464 | 20230822 | 113700 | 6025916950 | 38200 | 38250 | 38250 | 38200 | 50 |
| 465 | 20230822 | 113600 | 6024005950 | 38250 | 38150 | 38250 | 38150 | 179 |
| 466 | 20230822 | 113500 | 6017169450 | 38150 | 38100 | 38200 | 38100 | 173 |
| 467 | 20230822 | 113400 | 6010576800 | 38200 | 38200 | 38200 | 38200 | 214 |
| 468 | 20230822 | 113300 | 6002402000 | 38150 | 38100 | 38150 | 38100 | 211 |
| 469 | 20230822 | 113200 | 5994361300 | 38100 | 38150 | 38150 | 38100 | 189 |
| 470 | 20230822 | 113100 | 5987151250 | 38050 | 38100 | 38150 | 38050 | 501 |
| 471 | 20230822 | 113000 | 5968085450 | 38150 | 38100 | 38150 | 38050 | 824 |
| 472 | 20230822 | 112900 | 5936718950 | 38050 | 38100 | 38100 | 38050 | 9 |
| 473 | 20230822 | 112800 | 5936376250 | 38100 | 38100 | 38100 | 38050 | 98 |
| 474 | 20230822 | 112700 | 5932645650 | 38100 | 38100 | 38100 | 38050 | 259 |
| 475 | 20230822 | 112600 | 5922780500 | 38100 | 38100 | 38100 | 38100 | 595 |
| 476 | 20230822 | 112500 | 5900111000 | 38100 | 38200 | 38200 | 38100 | 781 |
| 477 | 20230822 | 112400 | 5870345400 | 38200 | 38200 | 38200 | 38200 | 64 |
| 478 | 20230822 | 112300 | 5867900600 | 38200 | 38150 | 38200 | 38150 | 18 |
| 479 | 20230822 | 112200 | 5867213750 | 38100 | 38100 | 38150 | 38100 | 74 |
| 480 | 20230822 | 112100 | 5864394300 | 38100 | 38100 | 38100 | 38100 | 13 |
| 481 | 20230822 | 112000 | 5863899000 | 38200 | 38050 | 38200 | 38050 | 323 |
| 482 | 20230822 | 111900 | 5851604000 | 38050 | 38100 | 38100 | 38050 | 294 |
| 483 | 20230822 | 111800 | 5840417250 | 38050 | 38050 | 38100 | 38050 | 1008 |
| 484 | 20230822 | 111700 | 5802056600 | 38050 | 38050 | 38050 | 38000 | 2167 |
| 485 | 20230822 | 111600 | 5719682850 | 38050 | 38100 | 38100 | 38000 | 3524 |
| 486 | 20230822 | 111500 | 5585579000 | 38150 | 38150 | 38150 | 38100 | 1290 |
| 487 | 20230822 | 111400 | 5536415500 | 38150 | 38250 | 38250 | 38150 | 2928 |
| 488 | 20230822 | 111300 | 5424621250 | 38250 | 38300 | 38300 | 38200 | 178 |
| 489 | 20230822 | 111200 | 5417812900 | 38300 | 38300 | 38300 | 38250 | 333 |
| 490 | 20230822 | 111100 | 5405072350 | 38300 | 38300 | 38300 | 38300 | 205 |
| 491 | 20230822 | 111000 | 5397220850 | 38300 | 38300 | 38350 | 38300 | 318 |
| 492 | 20230822 | 110900 | 5385041350 | 38300 | 38300 | 38300 | 38300 | 7 |
| 493 | 20230822 | 110800 | 5384773250 | 38300 | 38250 | 38300 | 38200 | 435 |
| 494 | 20230822 | 110700 | 5368140600 | 38300 | 38250 | 38300 | 38250 | 189 |
| 495 | 20230822 | 110600 | 5360911300 | 38250 | 38300 | 38300 | 38200 | 681 |
| 496 | 20230822 | 110500 | 5334840450 | 38300 | 38400 | 38400 | 38300 | 145 |
| 497 | 20230822 | 110400 | 5329286750 | 38450 | 38400 | 38450 | 38300 | 112 |
| 498 | 20230822 | 110300 | 5324995250 | 38450 | 38250 | 38450 | 38250 | 235 |
| 499 | 20230822 | 110200 | 5315971350 | 38400 | 38450 | 38450 | 38200 | 228 |
| 500 | 20230822 | 110100 | 5307230450 | 38450 | 38200 | 38450 | 38200 | 1232 |
| 501 | 20230822 | 110000 | 5259990000 | 38350 | 38250 | 38350 | 38200 | 347 |
| 502 | 20230822 | 105900 | 5246716700 | 38350 | 38200 | 38350 | 38200 | 327 |
| 503 | 20230822 | 105800 | 5234200900 | 38300 | 38300 | 38300 | 38250 | 40 |
| 504 | 20230822 | 105700 | 5232669900 | 38250 | 38250 | 38300 | 38100 | 398 |
| 505 | 20230822 | 105600 | 5217458850 | 38100 | 38250 | 38300 | 38050 | 3883 |
| 506 | 20230822 | 105500 | 5069418600 | 38250 | 38250 | 38250 | 38150 | 920 |
| 507 | 20230822 | 105400 | 5034312150 | 38250 | 38150 | 38250 | 38150 | 517 |
| 508 | 20230822 | 105300 | 5014578700 | 38200 | 38250 | 38250 | 38150 | 861 |
| 509 | 20230822 | 105200 | 4981711100 | 38300 | 38250 | 38300 | 38100 | 4262 |
| 510 | 20230822 | 105100 | 4819000100 | 38250 | 38300 | 38300 | 38250 | 1387 |
| 511 | 20230822 | 105000 | 4765937350 | 38350 | 38450 | 38450 | 38250 | 3157 |
| 512 | 20230822 | 104900 | 4644912950 | 38450 | 38450 | 38450 | 38450 | 83 |
| 513 | 20230822 | 104800 | 4641721600 | 38450 | 38500 | 38500 | 38450 | 354 |
| 514 | 20230822 | 104700 | 4628103500 | 38450 | 38450 | 38500 | 38450 | 321 |
| 515 | 20230822 | 104600 | 4615751800 | 38450 | 38500 | 38500 | 38450 | 383 |
| 516 | 20230822 | 104500 | 4601008400 | 38500 | 38500 | 38550 | 38500 | 93 |
| 517 | 20230822 | 104400 | 4597427800 | 38500 | 38500 | 38550 | 38500 | 751 |
| 518 | 20230822 | 104300 | 4568513800 | 38550 | 38550 | 38550 | 38500 | 142 |
| 519 | 20230822 | 104200 | 4563043700 | 38550 | 38550 | 38550 | 38500 | 233 |
| 520 | 20230822 | 104100 | 4554071600 | 38550 | 38500 | 38550 | 38500 | 106 |
| 521 | 20230822 | 104000 | 4549988400 | 38500 | 38500 | 38500 | 38500 | 418 |
| 522 | 20230822 | 103900 | 4533895400 | 38450 | 38400 | 38550 | 38400 | 113 |
| 523 | 20230822 | 103800 | 4529551500 | 38400 | 38500 | 38500 | 38350 | 1527 |
| 524 | 20230822 | 103700 | 4470902950 | 38600 | 38600 | 38600 | 38550 | 2047 |
| 525 | 20230822 | 103600 | 4391951300 | 38600 | 38650 | 38650 | 38600 | 542 |
| 526 | 20230822 | 103500 | 4371012000 | 38700 | 38700 | 38700 | 38700 | 30 |
| 527 | 20230822 | 103400 | 4369851000 | 38700 | 38650 | 38700 | 38650 | 53 |
| 528 | 20230822 | 103300 | 4367801900 | 38700 | 38650 | 38700 | 38650 | 135 |
| 529 | 20230822 | 103200 | 4362584050 | 38700 | 38650 | 38700 | 38650 | 228 |
| 530 | 20230822 | 103100 | 4353771450 | 38700 | 38700 | 38750 | 38650 | 241 |
| 531 | 20230822 | 103000 | 4344444650 | 38700 | 38650 | 38700 | 38650 | 344 |
| 532 | 20230822 | 102900 | 4331133350 | 38700 | 38600 | 38700 | 38600 | 293 |
| 533 | 20230822 | 102800 | 4319815100 | 38650 | 38600 | 38650 | 38600 | 193 |
| 534 | 20230822 | 102700 | 4312364550 | 38600 | 38550 | 38600 | 38500 | 175 |
| 535 | 20230822 | 102600 | 4305617600 | 38500 | 38600 | 38600 | 38300 | 2100 |
| 536 | 20230822 | 102500 | 4225094350 | 38600 | 38550 | 38600 | 38500 | 217 |
| 537 | 20230822 | 102400 | 4216727050 | 38500 | 38500 | 38600 | 38350 | 1782 |
| 538 | 20230822 | 102300 | 4148294900 | 38450 | 38300 | 38450 | 38300 | 662 |
| 539 | 20230822 | 102200 | 4122880300 | 38350 | 38350 | 38350 | 38300 | 780 |
| 540 | 20230822 | 102100 | 4092989850 | 38350 | 38300 | 38500 | 38300 | 432 |
| 541 | 20230822 | 102000 | 4076403750 | 38500 | 38350 | 38500 | 38150 | 3596 |
| 542 | 20230822 | 101900 | 3938756000 | 38300 | 38350 | 38400 | 38250 | 5174 |
| 543 | 20230822 | 101800 | 3740548900 | 38350 | 38550 | 38550 | 38350 | 3812 |
| 544 | 20230822 | 101700 | 3594087000 | 38500 | 38700 | 38700 | 38500 | 4308 |
| 545 | 20230822 | 101600 | 3427879050 | 38700 | 38700 | 38700 | 38650 | 385 |
| 546 | 20230822 | 101500 | 3412998000 | 38700 | 38700 | 38700 | 38650 | 222 |
| 547 | 20230822 | 101400 | 3404411700 | 38650 | 38800 | 38800 | 38650 | 4024 |
| 548 | 20230822 | 101300 | 3248715950 | 38850 | 38750 | 38850 | 38750 | 2179 |
| 549 | 20230822 | 101200 | 3164273400 | 38750 | 38700 | 38750 | 38650 | 1598 |
| 550 | 20230822 | 101100 | 3102423950 | 38650 | 38750 | 38750 | 38650 | 1558 |
| 551 | 20230822 | 101000 | 3042178750 | 38700 | 38800 | 38800 | 38650 | 3119 |
| 552 | 20230822 | 100900 | 2921428500 | 38800 | 38750 | 38850 | 38750 | 879 |
| 553 | 20230822 | 100800 | 2887318900 | 38800 | 38800 | 38800 | 38750 | 760 |
| 554 | 20230822 | 100700 | 2857852050 | 38800 | 38800 | 38850 | 38750 | 866 |
| 555 | 20230822 | 100600 | 2824251500 | 38750 | 38950 | 38950 | 38750 | 2058 |
| 556 | 20230822 | 100500 | 2744334550 | 38950 | 39200 | 39200 | 38800 | 3587 |
| 557 | 20230822 | 100400 | 2604178700 | 39200 | 39450 | 39450 | 39200 | 3158 |
| 558 | 20230822 | 100300 | 2480220450 | 39350 | 39450 | 39450 | 39350 | 557 |
| 559 | 20230822 | 100200 | 2458295550 | 39500 | 39350 | 39500 | 39300 | 470 |
| 560 | 20230822 | 100100 | 2439807600 | 39350 | 39600 | 39600 | 39350 | 1479 |
| 561 | 20230822 | 100000 | 2381469250 | 39500 | 39500 | 39550 | 39450 | 1933 |
| 562 | 20230822 | 095900 | 2305036300 | 39500 | 39600 | 39600 | 39500 | 1190 |
| 563 | 20230822 | 095800 | 2258013100 | 39600 | 39550 | 39650 | 39550 | 489 |
| 564 | 20230822 | 095700 | 2238667000 | 39550 | 39500 | 39550 | 39500 | 252 |
| 565 | 20230822 | 095600 | 2228706400 | 39500 | 39550 | 39550 | 39500 | 1467 |
| 566 | 20230822 | 095500 | 2170716100 | 39500 | 39550 | 39550 | 39500 | 946 |
| 567 | 20230822 | 095400 | 2133335250 | 39550 | 39650 | 39650 | 39550 | 1604 |
| 568 | 20230822 | 095300 | 2069820700 | 39700 | 39750 | 39750 | 39700 | 1336 |
| 569 | 20230822 | 095200 | 2016780850 | 39700 | 39700 | 39750 | 39700 | 54 |
| 570 | 20230822 | 095100 | 2014635900 | 39700 | 39750 | 39750 | 39700 | 45 |
| 571 | 20230822 | 095000 | 2012848850 | 39700 | 39800 | 39800 | 39700 | 758 |
| 572 | 20230822 | 094900 | 1982732650 | 39800 | 39800 | 39800 | 39750 | 616 |
| 573 | 20230822 | 094800 | 1958236050 | 39800 | 39800 | 39800 | 39800 | 16 |
| 574 | 20230822 | 094700 | 1957599250 | 39850 | 39900 | 39900 | 39800 | 153 |
| 575 | 20230822 | 094600 | 1951509150 | 39850 | 39900 | 39900 | 39850 | 106 |
| 576 | 20230822 | 094500 | 1947284900 | 39900 | 39800 | 39900 | 39750 | 803 |
| 577 | 20230822 | 094400 | 1915360350 | 39900 | 39850 | 39900 | 39750 | 999 |
| 578 | 20230822 | 094300 | 1875614100 | 39900 | 39900 | 39900 | 39850 | 108 |
| 579 | 20230822 | 094200 | 1871310150 | 39850 | 39850 | 39850 | 39800 | 374 |
| 580 | 20230822 | 094100 | 1856406750 | 39800 | 39800 | 39800 | 39800 | 128 |
| 581 | 20230822 | 094000 | 1851312350 | 39800 | 39800 | 39850 | 39800 | 385 |
| 582 | 20230822 | 093900 | 1835988550 | 39800 | 39800 | 39800 | 39800 | 170 |
| 583 | 20230822 | 093800 | 1829222550 | 39800 | 39800 | 39850 | 39800 | 58 |
| 584 | 20230822 | 093700 | 1826913650 | 39850 | 39800 | 39850 | 39800 | 69 |
| 585 | 20230822 | 093600 | 1824167200 | 39800 | 39800 | 39850 | 39800 | 814 |
| 586 | 20230822 | 093500 | 1791769950 | 39800 | 39800 | 39850 | 39750 | 497 |
| 587 | 20230822 | 093400 | 1772008300 | 39800 | 39850 | 39850 | 39750 | 373 |
| 588 | 20230822 | 093300 | 1757163950 | 39750 | 39800 | 39900 | 39750 | 539 |
| 589 | 20230822 | 093200 | 1735719500 | 39900 | 39800 | 39900 | 39800 | 522 |
| 590 | 20230822 | 093100 | 1714924900 | 39900 | 39750 | 39900 | 39750 | 330 |
| 591 | 20230822 | 093000 | 1701792950 | 39900 | 39850 | 39900 | 39750 | 1100 |
| 592 | 20230822 | 092900 | 1658010300 | 39850 | 39900 | 39950 | 39850 | 1618 |
| 593 | 20230822 | 092800 | 1593510750 | 39950 | 39900 | 40000 | 39900 | 184 |
| 594 | 20230822 | 092700 | 1586162150 | 39900 | 39950 | 40000 | 39900 | 2175 |
| 595 | 20230822 | 092600 | 1499295350 | 39950 | 40000 | 40000 | 39950 | 135 |
| 596 | 20230822 | 092500 | 1493896300 | 40100 | 40000 | 40100 | 39950 | 523 |
| 597 | 20230822 | 092400 | 1472941200 | 40050 | 40100 | 40100 | 40000 | 672 |
| 598 | 20230822 | 092300 | 1446055600 | 40100 | 40100 | 40150 | 40000 | 410 |
| 599 | 20230822 | 092200 | 1429643750 | 40100 | 40050 | 40150 | 40050 | 297 |
| 600 | 20230822 | 092100 | 1417734050 | 40000 | 40000 | 40100 | 39950 | 341 |
| 601 | 20230822 | 092000 | 1404092000 | 40000 | 40100 | 40100 | 39950 | 669 |
| 602 | 20230822 | 091900 | 1377314000 | 40100 | 39950 | 40100 | 39950 | 2291 |
| 603 | 20230822 | 091800 | 1285656950 | 39950 | 40000 | 40000 | 39950 | 686 |
| 604 | 20230822 | 091700 | 1258249450 | 40000 | 40100 | 40100 | 40000 | 1653 |
| 605 | 20230822 | 091600 | 1192108050 | 40150 | 40050 | 40150 | 40050 | 187 |
| 606 | 20230822 | 091500 | 1184611700 | 40050 | 40150 | 40150 | 39950 | 3177 |
| 607 | 20230822 | 091400 | 1057311450 | 40350 | 40350 | 40350 | 40150 | 1673 |
| 608 | 20230822 | 091300 | 989970900 | 40350 | 40550 | 40550 | 40350 | 507 |
| 609 | 20230822 | 091200 | 969456150 | 40500 | 40550 | 40600 | 40350 | 450 |
| 610 | 20230822 | 091100 | 951216550 | 40600 | 40300 | 40600 | 40250 | 1153 |
| 611 | 20230822 | 091000 | 904667100 | 40200 | 40350 | 40400 | 40100 | 1960 |
| 612 | 20230822 | 090900 | 825795600 | 40350 | 40450 | 40500 | 40350 | 1488 |
| 613 | 20230822 | 090800 | 765632350 | 40450 | 40600 | 40650 | 40450 | 2109 |
| 614 | 20230822 | 090700 | 680191850 | 40650 | 40450 | 40700 | 40400 | 2533 |
| 615 | 20230822 | 090600 | 577545500 | 40450 | 40350 | 40550 | 40350 | 2099 |
| 616 | 20230822 | 090500 | 492612150 | 40350 | 40350 | 40400 | 40300 | 1083 |
| 617 | 20230822 | 090400 | 448944100 | 40350 | 40350 | 40400 | 40350 | 613 |
| 618 | 20230822 | 090300 | 424192300 | 40350 | 40400 | 40600 | 40350 | 2675 |
| 619 | 20230822 | 090200 | 316014100 | 40400 | 40450 | 40500 | 40300 | 2982 |
| 620 | 20230822 | 090100 | 195361000 | 40450 | 40250 | 40450 | 40150 | 1537 |
| 621 | 20230822 | 090000 | 133382200 | 40250 | 40200 | 40250 | 40100 | 3319 |