33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 3 | 20230822 | 192100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20230822 | 192000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20230822 | 191900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20230822 | 191800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20230822 | 191700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20230822 | 191600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20230822 | 191500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20230822 | 191400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20230822 | 191300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20230822 | 191200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20230822 | 191100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20230822 | 191000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20230822 | 190900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20230822 | 190800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20230822 | 190700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20230822 | 190600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20230822 | 190500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20230822 | 190400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20230822 | 190300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20230822 | 190200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20230822 | 190100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20230822 | 190000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20230822 | 185900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20230822 | 185800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20230822 | 185700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20230822 | 185600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20230822 | 185500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20230822 | 185400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20230822 | 185300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20230822 | 185200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 33 | 20230822 | 185100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20230822 | 185000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20230822 | 184900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20230822 | 184800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20230822 | 184700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20230822 | 184600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20230822 | 184500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20230822 | 184400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20230822 | 184300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20230822 | 184200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20230822 | 184100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20230822 | 184000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20230822 | 183900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20230822 | 183800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20230822 | 183700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20230822 | 183600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20230822 | 183500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20230822 | 183400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20230822 | 183300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20230822 | 183200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20230822 | 183100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20230822 | 183000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20230822 | 182900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20230822 | 182800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20230822 | 182700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20230822 | 182600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20230822 | 182500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20230822 | 182400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20230822 | 182300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20230822 | 182200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 63 | 20230822 | 182100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20230822 | 182000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20230822 | 181900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20230822 | 181800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20230822 | 181700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20230822 | 181600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20230822 | 181500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20230822 | 181400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20230822 | 181300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20230822 | 181200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20230822 | 181100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20230822 | 181000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20230822 | 180900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20230822 | 180800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20230822 | 180700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20230822 | 180600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20230822 | 180500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20230822 | 180400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20230822 | 180300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20230822 | 180200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20230822 | 180100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20230822 | 180000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20230822 | 175900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20230822 | 175800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20230822 | 175700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20230822 | 175600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20230822 | 175500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20230822 | 175400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20230822 | 175300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20230822 | 175200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 93 | 20230822 | 175100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20230822 | 175000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20230822 | 174900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20230822 | 174800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20230822 | 174700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20230822 | 174600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20230822 | 174500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20230822 | 174400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20230822 | 174300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20230822 | 174200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20230822 | 174100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20230822 | 174000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20230822 | 173900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20230822 | 173800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20230822 | 173700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20230822 | 173600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20230822 | 173500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20230822 | 173400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20230822 | 173300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20230822 | 173200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20230822 | 173100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20230822 | 173000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20230822 | 172900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20230822 | 172800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20230822 | 172700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20230822 | 172600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20230822 | 172500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20230822 | 172400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20230822 | 172300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20230822 | 172200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 123 | 20230822 | 172100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20230822 | 172000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20230822 | 171900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20230822 | 171800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20230822 | 171700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20230822 | 171600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20230822 | 171500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20230822 | 171400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20230822 | 171300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20230822 | 171200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20230822 | 171100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20230822 | 171000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20230822 | 170900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20230822 | 170800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20230822 | 170700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20230822 | 170600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20230822 | 170500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20230822 | 170400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20230822 | 170300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20230822 | 170200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20230822 | 170100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20230822 | 170000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20230822 | 165900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20230822 | 165800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20230822 | 165700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20230822 | 165600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20230822 | 165500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20230822 | 165400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20230822 | 165300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20230822 | 165200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 153 | 20230822 | 165100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20230822 | 165000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20230822 | 164900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20230822 | 164800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20230822 | 164700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20230822 | 164600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20230822 | 164500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20230822 | 164400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20230822 | 164300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20230822 | 164200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20230822 | 164100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20230822 | 164000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20230822 | 163900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20230822 | 163800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20230822 | 163700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20230822 | 163600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20230822 | 163500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20230822 | 163400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20230822 | 163300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20230822 | 163200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20230822 | 163100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20230822 | 163000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20230822 | 162900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20230822 | 162800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20230822 | 162700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20230822 | 162600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20230822 | 162500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20230822 | 162400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20230822 | 162300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20230822 | 162200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 183 | 20230822 | 162100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20230822 | 162000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20230822 | 161900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20230822 | 161800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20230822 | 161700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20230822 | 161600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20230822 | 161500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20230822 | 161400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20230822 | 161300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20230822 | 161200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20230822 | 161100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20230822 | 161000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20230822 | 160900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20230822 | 160800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20230822 | 160700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20230822 | 160600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20230822 | 160500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20230822 | 160400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20230822 | 160300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20230822 | 160200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20230822 | 160100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20230822 | 160000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20230822 | 155900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20230822 | 155800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20230822 | 155700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20230822 | 155600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20230822 | 155500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20230822 | 155400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20230822 | 155300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20230822 | 155200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 213 | 20230822 | 155100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20230822 | 155000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20230822 | 154900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20230822 | 154800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20230822 | 154700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20230822 | 154600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20230822 | 154500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20230822 | 154400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20230822 | 154300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20230822 | 154200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20230822 | 154100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20230822 | 154000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20230822 | 153900 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20230822 | 153800 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20230822 | 153700 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20230822 | 153600 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20230822 | 153500 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20230822 | 153400 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20230822 | 153300 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20230822 | 153200 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20230822 | 153100 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20230822 | 153000 | 7744440050 | 26150 | 26150 | 26150 | 26150 | 1617 |
| 235 | 20230822 | 152900 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20230822 | 152800 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20230822 | 152700 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20230822 | 152600 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20230822 | 152500 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20230822 | 152400 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20230822 | 152300 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20230822 | 152200 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 243 | 20230822 | 152100 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20230822 | 152000 | 7702155500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20230822 | 151900 | 7702155500 | 26150 | 26050 | 26150 | 26000 | 1807 |
| 246 | 20230822 | 151800 | 7655017550 | 26050 | 26050 | 26050 | 26000 | 206 |
| 247 | 20230822 | 151700 | 7649653500 | 26000 | 26050 | 26050 | 26000 | 22 |
| 248 | 20230822 | 151600 | 7649080450 | 26000 | 26050 | 26050 | 25950 | 223 |
| 249 | 20230822 | 151500 | 7643272500 | 25950 | 26050 | 26050 | 25950 | 143 |
| 250 | 20230822 | 151400 | 7639551300 | 26050 | 26050 | 26050 | 26050 | 64 |
| 251 | 20230822 | 151300 | 7637884100 | 26050 | 25950 | 26050 | 25950 | 1240 |
| 252 | 20230822 | 151200 | 7605621450 | 25950 | 25850 | 25950 | 25850 | 1564 |
| 253 | 20230822 | 151100 | 7565116200 | 25900 | 25850 | 25900 | 25850 | 183 |
| 254 | 20230822 | 151000 | 7560380550 | 25850 | 25850 | 25900 | 25850 | 46 |
| 255 | 20230822 | 150900 | 7559190900 | 25900 | 25950 | 25950 | 25900 | 2 |
| 256 | 20230822 | 150800 | 7559139050 | 25850 | 25850 | 25850 | 25850 | 88 |
| 257 | 20230822 | 150700 | 7556864250 | 25850 | 25900 | 25950 | 25850 | 322 |
| 258 | 20230822 | 150600 | 7548528750 | 25900 | 25900 | 25900 | 25900 | 91 |
| 259 | 20230822 | 150500 | 7546171850 | 25950 | 25950 | 25950 | 25950 | 716 |
| 260 | 20230822 | 150400 | 7527591650 | 25950 | 25900 | 25950 | 25900 | 60 |
| 261 | 20230822 | 150300 | 7526035000 | 25950 | 25950 | 25950 | 25950 | 55 |
| 262 | 20230822 | 150200 | 7524607750 | 26000 | 26000 | 26000 | 26000 | 256 |
| 263 | 20230822 | 150100 | 7517951750 | 26000 | 26000 | 26000 | 26000 | 36 |
| 264 | 20230822 | 150000 | 7517015750 | 26000 | 26000 | 26000 | 26000 | 421 |
| 265 | 20230822 | 145900 | 7506069750 | 26000 | 26050 | 26050 | 26000 | 562 |
| 266 | 20230822 | 145800 | 7491452050 | 26050 | 26050 | 26050 | 26050 | 196 |
| 267 | 20230822 | 145700 | 7486346250 | 26000 | 25900 | 26000 | 25900 | 305 |
| 268 | 20230822 | 145600 | 7478428050 | 25950 | 25950 | 25950 | 25950 | 131 |
| 269 | 20230822 | 145500 | 7475028600 | 25950 | 25950 | 25950 | 25950 | 77 |
| 270 | 20230822 | 145400 | 7473030450 | 25950 | 26000 | 26000 | 25950 | 444 |
| 271 | 20230822 | 145300 | 7461486550 | 26050 | 26000 | 26050 | 26000 | 176 |
| 272 | 20230822 | 145200 | 7456901850 | 26000 | 26000 | 26000 | 25950 | 162 |
| 273 | 20230822 | 145100 | 7452693100 | 26000 | 26100 | 26100 | 26000 | 257 |
| 274 | 20230822 | 145000 | 7445998700 | 26100 | 26200 | 26200 | 26100 | 937 |
| 275 | 20230822 | 144900 | 7421492950 | 26200 | 26100 | 26200 | 26100 | 1934 |
| 276 | 20230822 | 144800 | 7370948800 | 26100 | 26050 | 26100 | 26050 | 167 |
| 277 | 20230822 | 144700 | 7366596850 | 26050 | 26050 | 26050 | 26050 | 19 |
| 278 | 20230822 | 144600 | 7366101900 | 25950 | 26100 | 26100 | 25950 | 326 |
| 279 | 20230822 | 144500 | 7357617300 | 26100 | 26050 | 26100 | 25950 | 61 |
| 280 | 20230822 | 144400 | 7356031000 | 26050 | 25950 | 26050 | 25950 | 2700 |
| 281 | 20230822 | 144300 | 7285856200 | 25950 | 25950 | 26000 | 25950 | 485 |
| 282 | 20230822 | 144200 | 7273267600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 283 | 20230822 | 144100 | 7273267600 | 25950 | 25950 | 25950 | 25950 | 10 |
| 284 | 20230822 | 144000 | 7273008100 | 25950 | 25950 | 25950 | 25950 | 23 |
| 285 | 20230822 | 143900 | 7272411250 | 25950 | 25950 | 25950 | 25950 | 1 |
| 286 | 20230822 | 143800 | 7272385300 | 25950 | 25950 | 25950 | 25950 | 1 |
| 287 | 20230822 | 143700 | 7272359350 | 25950 | 25900 | 25950 | 25900 | 135 |
| 288 | 20230822 | 143600 | 7268859100 | 25900 | 25900 | 25900 | 25900 | 199 |
| 289 | 20230822 | 143500 | 7263705000 | 25900 | 25950 | 25950 | 25900 | 394 |
| 290 | 20230822 | 143400 | 7253491400 | 25950 | 25900 | 25950 | 25900 | 760 |
| 291 | 20230822 | 143300 | 7233806850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 292 | 20230822 | 143200 | 7233806850 | 25900 | 25900 | 25900 | 25900 | 103 |
| 293 | 20230822 | 143100 | 7231139150 | 25850 | 25900 | 25900 | 25850 | 1002 |
| 294 | 20230822 | 143000 | 7205188850 | 25900 | 25900 | 25900 | 25900 | 53 |
| 295 | 20230822 | 142900 | 7203816150 | 25950 | 25900 | 25950 | 25900 | 15 |
| 296 | 20230822 | 142800 | 7203427400 | 25900 | 25900 | 25900 | 25900 | 220 |
| 297 | 20230822 | 142700 | 7197729400 | 25900 | 25950 | 25950 | 25900 | 52 |
| 298 | 20230822 | 142600 | 7196380100 | 25950 | 25950 | 25950 | 25950 | 16 |
| 299 | 20230822 | 142500 | 7195964900 | 25900 | 25900 | 25900 | 25900 | 100 |
| 300 | 20230822 | 142400 | 7193374900 | 25950 | 25950 | 25950 | 25950 | 78 |
| 301 | 20230822 | 142300 | 7191350800 | 25950 | 25950 | 25950 | 25950 | 460 |
| 302 | 20230822 | 142200 | 7179413800 | 25950 | 25950 | 25950 | 25950 | 255 |
| 303 | 20230822 | 142100 | 7172796550 | 25950 | 26000 | 26000 | 25950 | 20 |
| 304 | 20230822 | 142000 | 7172277050 | 25950 | 26000 | 26000 | 25950 | 253 |
| 305 | 20230822 | 141900 | 7165704350 | 25950 | 25850 | 25950 | 25850 | 1021 |
| 306 | 20230822 | 141800 | 7139233500 | 25700 | 25700 | 25700 | 25700 | 100 |
| 307 | 20230822 | 141700 | 7136663500 | 25700 | 25650 | 25700 | 25650 | 359 |
| 308 | 20230822 | 141600 | 7127452450 | 25850 | 25800 | 25850 | 25800 | 3680 |
| 309 | 20230822 | 141500 | 7032497450 | 25700 | 25700 | 25700 | 25700 | 348 |
| 310 | 20230822 | 141400 | 7023553850 | 25650 | 25750 | 25750 | 25650 | 2109 |
| 311 | 20230822 | 141300 | 6969457300 | 25750 | 25650 | 25750 | 25650 | 57 |
| 312 | 20230822 | 141200 | 6967990250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 313 | 20230822 | 141100 | 6967990250 | 25800 | 25800 | 25800 | 25700 | 1069 |
| 314 | 20230822 | 141000 | 6940494550 | 25800 | 25800 | 25800 | 25800 | 2 |
| 315 | 20230822 | 140900 | 6940442950 | 25750 | 25750 | 25800 | 25750 | 27 |
| 316 | 20230822 | 140800 | 6939747650 | 25750 | 25750 | 25750 | 25750 | 23 |
| 317 | 20230822 | 140700 | 6939155400 | 25750 | 25800 | 25800 | 25750 | 93 |
| 318 | 20230822 | 140600 | 6936757250 | 25800 | 25800 | 25850 | 25800 | 446 |
| 319 | 20230822 | 140500 | 6925250350 | 25700 | 25700 | 25700 | 25650 | 783 |
| 320 | 20230822 | 140400 | 6905128250 | 25700 | 25700 | 25700 | 25700 | 196 |
| 321 | 20230822 | 140300 | 6900091050 | 25700 | 25700 | 25700 | 25700 | 266 |
| 322 | 20230822 | 140200 | 6893254850 | 25700 | 25700 | 25700 | 25700 | 25 |
| 323 | 20230822 | 140100 | 6892612350 | 25700 | 25700 | 25700 | 25700 | 59 |
| 324 | 20230822 | 140000 | 6891096050 | 25700 | 25700 | 25800 | 25700 | 612 |
| 325 | 20230822 | 135900 | 6875367550 | 25800 | 25700 | 25800 | 25700 | 317 |
| 326 | 20230822 | 135800 | 6867219250 | 25700 | 25750 | 25750 | 25700 | 115 |
| 327 | 20230822 | 135700 | 6864259850 | 25750 | 25800 | 25800 | 25750 | 27 |
| 328 | 20230822 | 135600 | 6863563600 | 25800 | 25750 | 25800 | 25750 | 240 |
| 329 | 20230822 | 135500 | 6857381600 | 25750 | 25750 | 25750 | 25750 | 9 |
| 330 | 20230822 | 135400 | 6857149850 | 25750 | 25750 | 25750 | 25750 | 79 |
| 331 | 20230822 | 135300 | 6855115600 | 25800 | 25850 | 25850 | 25800 | 265 |
| 332 | 20230822 | 135200 | 6848267400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 333 | 20230822 | 135100 | 6848267400 | 25900 | 25900 | 25900 | 25850 | 60 |
| 334 | 20230822 | 135000 | 6846714900 | 25900 | 25900 | 25900 | 25900 | 12 |
| 335 | 20230822 | 134900 | 6846404100 | 25900 | 25900 | 25900 | 25900 | 2 |
| 336 | 20230822 | 134800 | 6846352300 | 25900 | 25850 | 25900 | 25850 | 286 |
| 337 | 20230822 | 134700 | 6838957750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 338 | 20230822 | 134600 | 6838957750 | 25850 | 25850 | 25850 | 25850 | 50 |
| 339 | 20230822 | 134500 | 6837665250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 340 | 20230822 | 134400 | 6837665250 | 25850 | 25850 | 25850 | 25850 | 80 |
| 341 | 20230822 | 134300 | 6835597250 | 25900 | 25950 | 25950 | 25900 | 572 |
| 342 | 20230822 | 134200 | 6820781700 | 25950 | 25950 | 25950 | 25950 | 256 |
| 343 | 20230822 | 134100 | 6814138500 | 25950 | 25950 | 25950 | 25950 | 245 |
| 344 | 20230822 | 134000 | 6807780750 | 25950 | 25950 | 25950 | 25900 | 549 |
| 345 | 20230822 | 133900 | 6793535050 | 25900 | 25900 | 25900 | 25850 | 149 |
| 346 | 20230822 | 133800 | 6789676200 | 25900 | 25850 | 25900 | 25850 | 916 |
| 347 | 20230822 | 133700 | 6765979100 | 25850 | 25800 | 25850 | 25800 | 208 |
| 348 | 20230822 | 133600 | 6760602700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 349 | 20230822 | 133500 | 6760602700 | 25700 | 25750 | 25750 | 25700 | 649 |
| 350 | 20230822 | 133400 | 6743896000 | 25750 | 25750 | 25750 | 25750 | 312 |
| 351 | 20230822 | 133300 | 6735862000 | 25700 | 25800 | 25800 | 25700 | 205 |
| 352 | 20230822 | 133200 | 6730583200 | 25750 | 25750 | 25750 | 25750 | 363 |
| 353 | 20230822 | 133100 | 6721235950 | 25800 | 25800 | 25850 | 25800 | 152 |
| 354 | 20230822 | 133000 | 6717307550 | 25800 | 25800 | 25800 | 25800 | 57 |
| 355 | 20230822 | 132900 | 6715836950 | 25800 | 25850 | 25850 | 25800 | 5 |
| 356 | 20230822 | 132800 | 6715707850 | 25900 | 25800 | 25900 | 25800 | 79 |
| 357 | 20230822 | 132700 | 6713666150 | 25800 | 25800 | 25800 | 25800 | 1 |
| 358 | 20230822 | 132600 | 6713640350 | 25750 | 25800 | 25800 | 25750 | 188 |
| 359 | 20230822 | 132500 | 6708793500 | 25800 | 25800 | 25800 | 25800 | 163 |
| 360 | 20230822 | 132400 | 6704588100 | 25800 | 25850 | 25850 | 25800 | 369 |
| 361 | 20230822 | 132300 | 6695066900 | 25900 | 25850 | 25900 | 25850 | 136 |
| 362 | 20230822 | 132200 | 6691546300 | 25900 | 25850 | 25900 | 25850 | 36 |
| 363 | 20230822 | 132100 | 6690615650 | 25900 | 25850 | 26000 | 25850 | 676 |
| 364 | 20230822 | 132000 | 6673137750 | 26000 | 25900 | 26000 | 25900 | 292 |
| 365 | 20230822 | 131900 | 6665550550 | 25850 | 25850 | 25850 | 25850 | 38 |
| 366 | 20230822 | 131800 | 6664568250 | 25900 | 25900 | 25900 | 25900 | 557 |
| 367 | 20230822 | 131700 | 6650141950 | 25900 | 25900 | 25900 | 25900 | 70 |
| 368 | 20230822 | 131600 | 6648328950 | 25900 | 25900 | 25900 | 25850 | 91 |
| 369 | 20230822 | 131500 | 6645972100 | 25900 | 25900 | 25900 | 25900 | 37 |
| 370 | 20230822 | 131400 | 6645013800 | 26100 | 26000 | 26100 | 25900 | 3261 |
| 371 | 20230822 | 131300 | 6560257900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 372 | 20230822 | 131200 | 6560257900 | 26000 | 26050 | 26050 | 26000 | 878 |
| 373 | 20230822 | 131100 | 6537394550 | 26150 | 26150 | 26150 | 26100 | 857 |
| 374 | 20230822 | 131000 | 6515000650 | 26150 | 26050 | 26150 | 26050 | 1460 |
| 375 | 20230822 | 130900 | 6476895000 | 26000 | 26000 | 26000 | 25950 | 286 |
| 376 | 20230822 | 130800 | 6469462050 | 26000 | 26000 | 26000 | 26000 | 424 |
| 377 | 20230822 | 130700 | 6458438050 | 26000 | 25950 | 26000 | 25950 | 74 |
| 378 | 20230822 | 130600 | 6456516550 | 25900 | 25900 | 25900 | 25850 | 188 |
| 379 | 20230822 | 130500 | 6451647850 | 25900 | 26000 | 26000 | 25900 | 101 |
| 380 | 20230822 | 130400 | 6449022950 | 26000 | 26000 | 26000 | 25950 | 133 |
| 381 | 20230822 | 130300 | 6445566000 | 26000 | 25900 | 26000 | 25900 | 91 |
| 382 | 20230822 | 130200 | 6443204000 | 25850 | 25950 | 26000 | 25850 | 738 |
| 383 | 20230822 | 130100 | 6424074000 | 25950 | 26000 | 26000 | 25950 | 101 |
| 384 | 20230822 | 130000 | 6421452750 | 26000 | 26050 | 26050 | 26000 | 223 |
| 385 | 20230822 | 125900 | 6415649650 | 26050 | 26050 | 26050 | 26050 | 2024 |
| 386 | 20230822 | 125800 | 6362924450 | 26050 | 26050 | 26050 | 26050 | 30 |
| 387 | 20230822 | 125700 | 6362142950 | 26100 | 26100 | 26100 | 26050 | 374 |
| 388 | 20230822 | 125600 | 6352381600 | 26100 | 26050 | 26100 | 26050 | 1117 |
| 389 | 20230822 | 125500 | 6323235450 | 26050 | 26050 | 26050 | 26000 | 1032 |
| 390 | 20230822 | 125400 | 6296352500 | 26050 | 26000 | 26050 | 25950 | 1564 |
| 391 | 20230822 | 125300 | 6255683400 | 26000 | 25950 | 26000 | 25950 | 1242 |
| 392 | 20230822 | 125200 | 6223441400 | 25950 | 26000 | 26000 | 25950 | 71 |
| 393 | 20230822 | 125100 | 6221596400 | 26000 | 26000 | 26000 | 26000 | 164 |
| 394 | 20230822 | 125000 | 6217332400 | 25950 | 25800 | 25950 | 25800 | 745 |
| 395 | 20230822 | 124900 | 6198026500 | 25700 | 25700 | 25700 | 25700 | 86 |
| 396 | 20230822 | 124800 | 6195816300 | 25650 | 25700 | 25700 | 25650 | 432 |
| 397 | 20230822 | 124700 | 6184716400 | 25700 | 25850 | 25850 | 25700 | 472 |
| 398 | 20230822 | 124600 | 6172548850 | 25850 | 25850 | 25850 | 25850 | 85 |
| 399 | 20230822 | 124500 | 6170351600 | 25850 | 25900 | 25900 | 25850 | 153 |
| 400 | 20230822 | 124400 | 6166391000 | 25950 | 25950 | 26000 | 25900 | 115 |
| 401 | 20230822 | 124300 | 6163411450 | 25900 | 25900 | 25900 | 25900 | 43 |
| 402 | 20230822 | 124200 | 6162297750 | 25900 | 26000 | 26000 | 25900 | 731 |
| 403 | 20230822 | 124100 | 6143321850 | 26000 | 26000 | 26000 | 26000 | 301 |
| 404 | 20230822 | 124000 | 6135495850 | 26000 | 25950 | 26000 | 25950 | 311 |
| 405 | 20230822 | 123900 | 6127423350 | 25900 | 25900 | 25900 | 25900 | 514 |
| 406 | 20230822 | 123800 | 6114110750 | 26000 | 25950 | 26000 | 25950 | 132 |
| 407 | 20230822 | 123700 | 6110683750 | 26050 | 25900 | 26050 | 25850 | 2605 |
| 408 | 20230822 | 123600 | 6043012550 | 25900 | 25950 | 26000 | 25900 | 401 |
| 409 | 20230822 | 123500 | 6032593950 | 26000 | 25750 | 26000 | 25750 | 17925 |
| 410 | 20230822 | 123400 | 5569232350 | 25650 | 25650 | 25650 | 25650 | 189 |
| 411 | 20230822 | 123300 | 5564384500 | 25650 | 25750 | 25750 | 25650 | 53 |
| 412 | 20230822 | 123200 | 5563022750 | 25750 | 25700 | 25750 | 25700 | 341 |
| 413 | 20230822 | 123100 | 5554243300 | 25650 | 25700 | 25700 | 25650 | 746 |
| 414 | 20230822 | 123000 | 5535086950 | 25650 | 25650 | 25650 | 25650 | 50 |
| 415 | 20230822 | 122900 | 5533804450 | 25700 | 25700 | 25700 | 25700 | 100 |
| 416 | 20230822 | 122800 | 5531234450 | 25600 | 25650 | 25650 | 25600 | 201 |
| 417 | 20230822 | 122700 | 5526088450 | 25650 | 25700 | 25700 | 25650 | 108 |
| 418 | 20230822 | 122600 | 5523313200 | 25700 | 25750 | 25750 | 25700 | 679 |
| 419 | 20230822 | 122500 | 5505858950 | 25800 | 25800 | 25800 | 25800 | 1 |
| 420 | 20230822 | 122400 | 5505833150 | 25750 | 25750 | 25750 | 25750 | 133 |
| 421 | 20230822 | 122300 | 5502408400 | 25750 | 25800 | 25800 | 25750 | 5 |
| 422 | 20230822 | 122200 | 5502279450 | 25800 | 25800 | 25800 | 25800 | 469 |
| 423 | 20230822 | 122100 | 5490179250 | 25800 | 25850 | 25850 | 25800 | 481 |
| 424 | 20230822 | 122000 | 5477769050 | 25800 | 25800 | 25850 | 25800 | 1719 |
| 425 | 20230822 | 121900 | 5433413650 | 25800 | 25750 | 25800 | 25750 | 771 |
| 426 | 20230822 | 121800 | 5413552600 | 25700 | 25750 | 25750 | 25650 | 42 |
| 427 | 20230822 | 121700 | 5412471250 | 25750 | 25750 | 25750 | 25750 | 2 |
| 428 | 20230822 | 121600 | 5412419750 | 25750 | 25750 | 25750 | 25750 | 200 |
| 429 | 20230822 | 121500 | 5407269750 | 25750 | 25750 | 25750 | 25750 | 108 |
| 430 | 20230822 | 121400 | 5404488750 | 25750 | 25700 | 25750 | 25700 | 49 |
| 431 | 20230822 | 121300 | 5403229250 | 25700 | 25550 | 25700 | 25550 | 184 |
| 432 | 20230822 | 121200 | 5398503750 | 25500 | 25550 | 25550 | 25500 | 248 |
| 433 | 20230822 | 121100 | 5392167400 | 25550 | 25650 | 25700 | 25550 | 1163 |
| 434 | 20230822 | 121000 | 5362396350 | 25650 | 25650 | 25650 | 25600 | 626 |
| 435 | 20230822 | 120900 | 5346364500 | 25650 | 25650 | 25650 | 25650 | 345 |
| 436 | 20230822 | 120800 | 5337515250 | 25650 | 25750 | 25750 | 25650 | 629 |
| 437 | 20230822 | 120700 | 5321358000 | 25700 | 25700 | 25700 | 25700 | 458 |
| 438 | 20230822 | 120600 | 5309587400 | 25750 | 25700 | 25750 | 25700 | 640 |
| 439 | 20230822 | 120500 | 5293121900 | 25700 | 25650 | 25700 | 25650 | 16 |
| 440 | 20230822 | 120400 | 5292711450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 441 | 20230822 | 120300 | 5292711450 | 25650 | 25650 | 25650 | 25650 | 202 |
| 442 | 20230822 | 120200 | 5287530150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 443 | 20230822 | 120100 | 5287530150 | 25650 | 25650 | 25650 | 25650 | 80 |
| 444 | 20230822 | 120000 | 5285478150 | 25650 | 25650 | 25650 | 25650 | 100 |
| 445 | 20230822 | 115900 | 5282913150 | 25800 | 25800 | 25800 | 25800 | 55 |
| 446 | 20230822 | 115800 | 5281494150 | 25800 | 25800 | 25800 | 25800 | 20 |
| 447 | 20230822 | 115700 | 5280978150 | 25800 | 25650 | 25800 | 25650 | 638 |
| 448 | 20230822 | 115600 | 5264608250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 449 | 20230822 | 115500 | 5264608250 | 25600 | 25750 | 25800 | 25600 | 1360 |
| 450 | 20230822 | 115400 | 5229637500 | 25650 | 25700 | 25700 | 25650 | 104 |
| 451 | 20230822 | 115300 | 5226964850 | 25700 | 25700 | 25700 | 25700 | 100 |
| 452 | 20230822 | 115200 | 5224394850 | 25750 | 25700 | 25750 | 25650 | 62 |
| 453 | 20230822 | 115100 | 5222800500 | 25650 | 25750 | 25750 | 25650 | 219 |
| 454 | 20230822 | 115000 | 5217175950 | 25750 | 25800 | 25800 | 25750 | 331 |
| 455 | 20230822 | 114900 | 5208647700 | 25800 | 25750 | 25800 | 25750 | 122 |
| 456 | 20230822 | 114800 | 5205501150 | 25800 | 25850 | 25850 | 25800 | 156 |
| 457 | 20230822 | 114700 | 5201471000 | 25800 | 25650 | 25800 | 25650 | 12580 |
| 458 | 20230822 | 114600 | 4878753200 | 25600 | 25600 | 25600 | 25600 | 20 |
| 459 | 20230822 | 114500 | 4878241200 | 25650 | 25650 | 25650 | 25600 | 412 |
| 460 | 20230822 | 114400 | 4867678900 | 25650 | 25650 | 25700 | 25650 | 274 |
| 461 | 20230822 | 114300 | 4860649350 | 25650 | 25700 | 25700 | 25650 | 805 |
| 462 | 20230822 | 114200 | 4839961400 | 25700 | 25700 | 25700 | 25700 | 5 |
| 463 | 20230822 | 114100 | 4839832900 | 25700 | 25750 | 25750 | 25700 | 11 |
| 464 | 20230822 | 114000 | 4839550150 | 25900 | 25900 | 25900 | 25900 | 100 |
| 465 | 20230822 | 113900 | 4836960150 | 25900 | 25900 | 25900 | 25700 | 293 |
| 466 | 20230822 | 113800 | 4829407850 | 25900 | 25850 | 25950 | 25850 | 61 |
| 467 | 20230822 | 113700 | 4827825450 | 25850 | 25800 | 25900 | 25800 | 1345 |
| 468 | 20230822 | 113600 | 4793039750 | 25700 | 25700 | 25700 | 25700 | 250 |
| 469 | 20230822 | 113500 | 4786614750 | 25700 | 25700 | 25700 | 25700 | 62 |
| 470 | 20230822 | 113400 | 4785021350 | 25700 | 25700 | 25700 | 25700 | 100 |
| 471 | 20230822 | 113300 | 4782451350 | 25700 | 25700 | 25700 | 25700 | 92 |
| 472 | 20230822 | 113200 | 4780086950 | 25700 | 25700 | 25700 | 25700 | 196 |
| 473 | 20230822 | 113100 | 4775049750 | 25700 | 25750 | 25750 | 25700 | 84 |
| 474 | 20230822 | 113000 | 4772890750 | 25750 | 25800 | 25800 | 25750 | 315 |
| 475 | 20230822 | 112900 | 4764763800 | 25900 | 25800 | 25900 | 25800 | 253 |
| 476 | 20230822 | 112800 | 4758224400 | 25800 | 25900 | 25900 | 25800 | 192 |
| 477 | 20230822 | 112700 | 4753270300 | 25900 | 25800 | 25900 | 25800 | 289 |
| 478 | 20230822 | 112600 | 4745800100 | 25800 | 25700 | 25800 | 25700 | 668 |
| 479 | 20230822 | 112500 | 4728574450 | 25700 | 25700 | 25700 | 25700 | 206 |
| 480 | 20230822 | 112400 | 4723280250 | 25700 | 25700 | 25750 | 25700 | 129 |
| 481 | 20230822 | 112300 | 4719961100 | 25700 | 25600 | 25700 | 25600 | 1306 |
| 482 | 20230822 | 112200 | 4686476800 | 25600 | 25550 | 25600 | 25550 | 286 |
| 483 | 20230822 | 112100 | 4679168500 | 25550 | 25550 | 25550 | 25500 | 518 |
| 484 | 20230822 | 112000 | 4665945950 | 25500 | 25550 | 25550 | 25500 | 16 |
| 485 | 20230822 | 111900 | 4665537700 | 25550 | 25500 | 25550 | 25500 | 565 |
| 486 | 20230822 | 111800 | 4651117450 | 25500 | 25600 | 25600 | 25500 | 345 |
| 487 | 20230822 | 111700 | 4642304500 | 25600 | 25650 | 25650 | 25600 | 1153 |
| 488 | 20230822 | 111600 | 4612787600 | 25600 | 25700 | 25700 | 25600 | 303 |
| 489 | 20230822 | 111500 | 4605029650 | 25700 | 25500 | 25700 | 25500 | 949 |
| 490 | 20230822 | 111400 | 4580699850 | 25450 | 25450 | 25450 | 25450 | 312 |
| 491 | 20230822 | 111300 | 4572759450 | 25550 | 25450 | 25550 | 25450 | 605 |
| 492 | 20230822 | 111200 | 4557360700 | 25500 | 25400 | 25500 | 25400 | 1036 |
| 493 | 20230822 | 111100 | 4530967700 | 25400 | 25400 | 25400 | 25350 | 292 |
| 494 | 20230822 | 111000 | 4523560900 | 25400 | 25350 | 25450 | 25350 | 778 |
| 495 | 20230822 | 110900 | 4503788150 | 25300 | 25500 | 25500 | 25300 | 836 |
| 496 | 20230822 | 110800 | 4482520000 | 25500 | 25450 | 25500 | 25450 | 157 |
| 497 | 20230822 | 110700 | 4478520250 | 25500 | 25650 | 25650 | 25450 | 3001 |
| 498 | 20230822 | 110600 | 4401683600 | 25650 | 25650 | 25700 | 25650 | 292 |
| 499 | 20230822 | 110500 | 4394187800 | 25700 | 25700 | 25750 | 25650 | 1757 |
| 500 | 20230822 | 110400 | 4348969250 | 25650 | 25800 | 25800 | 25600 | 484 |
| 501 | 20230822 | 110300 | 4336543750 | 25800 | 25850 | 25900 | 25600 | 731 |
| 502 | 20230822 | 110200 | 4317721350 | 25850 | 25950 | 26000 | 25850 | 2996 |
| 503 | 20230822 | 110100 | 4239866250 | 25950 | 25800 | 25950 | 25800 | 1537 |
| 504 | 20230822 | 110000 | 4200021700 | 25750 | 25700 | 25800 | 25650 | 1435 |
| 505 | 20230822 | 105900 | 4163084850 | 25700 | 25900 | 25950 | 25700 | 3188 |
| 506 | 20230822 | 105800 | 4080623600 | 25900 | 26100 | 26100 | 25700 | 1390 |
| 507 | 20230822 | 105700 | 4044606800 | 26100 | 25850 | 26150 | 25700 | 10465 |
| 508 | 20230822 | 105600 | 3772555700 | 25750 | 25900 | 26000 | 25700 | 16197 |
| 509 | 20230822 | 105500 | 3353759700 | 25900 | 25850 | 26300 | 25800 | 7753 |
| 510 | 20230822 | 105400 | 3152731750 | 25700 | 25500 | 25900 | 25300 | 7965 |
| 511 | 20230822 | 105300 | 2948370400 | 25500 | 24650 | 25550 | 24550 | 18109 |
| 512 | 20230822 | 105200 | 2493968000 | 24500 | 24650 | 24650 | 24500 | 602 |
| 513 | 20230822 | 105100 | 2479213850 | 24500 | 24550 | 24550 | 24500 | 700 |
| 514 | 20230822 | 105000 | 2462051800 | 24500 | 24500 | 24550 | 24500 | 590 |
| 515 | 20230822 | 104900 | 2447596750 | 24600 | 24550 | 24700 | 24500 | 370 |
| 516 | 20230822 | 104800 | 2438501850 | 24500 | 24650 | 24650 | 24500 | 8 |
| 517 | 20230822 | 104700 | 2438305100 | 24500 | 24600 | 24650 | 24500 | 462 |
| 518 | 20230822 | 104600 | 2426979650 | 24450 | 24650 | 24650 | 24450 | 727 |
| 519 | 20230822 | 104500 | 2409185700 | 24600 | 24600 | 24600 | 24600 | 556 |
| 520 | 20230822 | 104400 | 2395508100 | 24600 | 24650 | 24650 | 24600 | 31 |
| 521 | 20230822 | 104300 | 2394745450 | 24650 | 24600 | 24650 | 24600 | 808 |
| 522 | 20230822 | 104200 | 2374865450 | 24500 | 24700 | 24700 | 24500 | 991 |
| 523 | 20230822 | 104100 | 2350428150 | 24450 | 24550 | 24600 | 24450 | 1405 |
| 524 | 20230822 | 104000 | 2315957450 | 24550 | 24550 | 24600 | 24550 | 183 |
| 525 | 20230822 | 103900 | 2311464750 | 24550 | 24550 | 24550 | 24550 | 81 |
| 526 | 20230822 | 103800 | 2309476200 | 24550 | 24600 | 24600 | 24550 | 2123 |
| 527 | 20230822 | 103700 | 2257261100 | 24750 | 24750 | 24750 | 24750 | 128 |
| 528 | 20230822 | 103600 | 2254093100 | 24750 | 24700 | 24750 | 24600 | 913 |
| 529 | 20230822 | 103500 | 2231626350 | 24750 | 24750 | 24750 | 24750 | 2 |
| 530 | 20230822 | 103400 | 2231576850 | 24750 | 24750 | 24750 | 24750 | 369 |
| 531 | 20230822 | 103300 | 2222444100 | 24700 | 24700 | 24700 | 24650 | 85 |
| 532 | 20230822 | 103200 | 2220345900 | 24700 | 24800 | 24800 | 24700 | 295 |
| 533 | 20230822 | 103100 | 2213057800 | 24800 | 24800 | 24800 | 24800 | 300 |
| 534 | 20230822 | 103000 | 2205617800 | 24800 | 24800 | 24850 | 24800 | 80 |
| 535 | 20230822 | 102900 | 2203632650 | 24800 | 24800 | 24800 | 24800 | 7 |
| 536 | 20230822 | 102800 | 2203459050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 537 | 20230822 | 102700 | 2203459050 | 24800 | 24750 | 24850 | 24700 | 133 |
| 538 | 20230822 | 102600 | 2200160600 | 24750 | 24850 | 24850 | 24750 | 100 |
| 539 | 20230822 | 102500 | 2197677600 | 24800 | 24800 | 24800 | 24800 | 27 |
| 540 | 20230822 | 102400 | 2197008000 | 24700 | 24750 | 24750 | 24700 | 50 |
| 541 | 20230822 | 102300 | 2195772950 | 24850 | 24850 | 24850 | 24850 | 22 |
| 542 | 20230822 | 102200 | 2195226250 | 24800 | 24750 | 24800 | 24700 | 426 |
| 543 | 20230822 | 102100 | 2184662750 | 24750 | 24800 | 24800 | 24750 | 57 |
| 544 | 20230822 | 102000 | 2183251350 | 24800 | 24800 | 24800 | 24750 | 1949 |
| 545 | 20230822 | 101900 | 2134918650 | 24900 | 24850 | 24900 | 24800 | 1066 |
| 546 | 20230822 | 101800 | 2108467000 | 24900 | 24800 | 24900 | 24800 | 1334 |
| 547 | 20230822 | 101700 | 2075262600 | 24800 | 24650 | 24800 | 24650 | 1752 |
| 548 | 20230822 | 101600 | 2031928150 | 24650 | 24550 | 24650 | 24550 | 409 |
| 549 | 20230822 | 101500 | 2021861500 | 24550 | 24550 | 24550 | 24550 | 404 |
| 550 | 20230822 | 101400 | 2011943300 | 24650 | 24650 | 24650 | 24600 | 61 |
| 551 | 20230822 | 101300 | 2010440150 | 24650 | 24650 | 24650 | 24650 | 50 |
| 552 | 20230822 | 101200 | 2009207650 | 24650 | 24600 | 24650 | 24600 | 313 |
| 553 | 20230822 | 101100 | 2001492250 | 24600 | 24550 | 24600 | 24550 | 154 |
| 554 | 20230822 | 101000 | 1997710700 | 24550 | 24550 | 24550 | 24550 | 38 |
| 555 | 20230822 | 100900 | 1996777800 | 24500 | 24500 | 24500 | 24500 | 43 |
| 556 | 20230822 | 100800 | 1995724300 | 24500 | 24550 | 24550 | 24500 | 154 |
| 557 | 20230822 | 100700 | 1991950050 | 24500 | 24600 | 24650 | 24500 | 258 |
| 558 | 20230822 | 100600 | 1985613750 | 24600 | 24700 | 24700 | 24600 | 53 |
| 559 | 20230822 | 100500 | 1984309750 | 24700 | 24700 | 24700 | 24650 | 730 |
| 560 | 20230822 | 100400 | 1966282250 | 24700 | 24700 | 24700 | 24700 | 1 |
| 561 | 20230822 | 100300 | 1966257550 | 24700 | 24550 | 24700 | 24550 | 22 |
| 562 | 20230822 | 100200 | 1965714800 | 24550 | 24500 | 24550 | 24450 | 716 |
| 563 | 20230822 | 100100 | 1948177750 | 24500 | 24500 | 24500 | 24500 | 36 |
| 564 | 20230822 | 100000 | 1947295750 | 24450 | 24500 | 24500 | 24450 | 291 |
| 565 | 20230822 | 095900 | 1940174750 | 24500 | 24450 | 24500 | 24450 | 16 |
| 566 | 20230822 | 095800 | 1939783000 | 24450 | 24500 | 24500 | 24450 | 260 |
| 567 | 20230822 | 095700 | 1933420200 | 24500 | 24400 | 24500 | 24400 | 178 |
| 568 | 20230822 | 095600 | 1929062000 | 24400 | 24450 | 24450 | 24400 | 566 |
| 569 | 20230822 | 095500 | 1915249300 | 24500 | 24500 | 24500 | 24450 | 695 |
| 570 | 20230822 | 095400 | 1898235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 571 | 20230822 | 095300 | 1898235700 | 24550 | 24550 | 24550 | 24550 | 209 |
| 572 | 20230822 | 095200 | 1893104750 | 24550 | 24450 | 24550 | 24450 | 261 |
| 573 | 20230822 | 095100 | 1886717500 | 24450 | 24600 | 24700 | 24450 | 1281 |
| 574 | 20230822 | 095000 | 1855333850 | 24700 | 24600 | 24700 | 24550 | 86 |
| 575 | 20230822 | 094900 | 1853219700 | 24600 | 24600 | 24600 | 24600 | 30 |
| 576 | 20230822 | 094800 | 1852481700 | 24600 | 24700 | 24700 | 24600 | 421 |
| 577 | 20230822 | 094700 | 1842099550 | 24900 | 24750 | 24900 | 24750 | 214 |
| 578 | 20230822 | 094600 | 1836775450 | 24650 | 24750 | 24750 | 24650 | 1877 |
| 579 | 20230822 | 094500 | 1790412850 | 24750 | 24850 | 24900 | 24750 | 3033 |
| 580 | 20230822 | 094400 | 1715071500 | 24850 | 24850 | 24850 | 24850 | 1763 |
| 581 | 20230822 | 094300 | 1671260950 | 24750 | 24800 | 24800 | 24750 | 353 |
| 582 | 20230822 | 094200 | 1662511350 | 24800 | 24750 | 24850 | 24750 | 60 |
| 583 | 20230822 | 094100 | 1661025400 | 24800 | 24750 | 24800 | 24750 | 1440 |
| 584 | 20230822 | 094000 | 1625367700 | 24750 | 24800 | 24800 | 24750 | 547 |
| 585 | 20230822 | 093900 | 1611802300 | 24800 | 24700 | 24800 | 24700 | 1570 |
| 586 | 20230822 | 093800 | 1572940000 | 24750 | 24700 | 24750 | 24700 | 750 |
| 587 | 20230822 | 093700 | 1554412500 | 24700 | 24700 | 24700 | 24700 | 122 |
| 588 | 20230822 | 093600 | 1551399100 | 24700 | 24550 | 24700 | 24500 | 1938 |
| 589 | 20230822 | 093500 | 1503652200 | 24550 | 24550 | 24550 | 24550 | 1 |
| 590 | 20230822 | 093400 | 1503627650 | 24500 | 24500 | 24500 | 24500 | 2 |
| 591 | 20230822 | 093300 | 1503578650 | 24600 | 24450 | 24600 | 24450 | 519 |
| 592 | 20230822 | 093200 | 1490884000 | 24450 | 24500 | 24500 | 24450 | 3124 |
| 593 | 20230822 | 093100 | 1414485750 | 24500 | 24600 | 24600 | 24500 | 63 |
| 594 | 20230822 | 093000 | 1412941250 | 24500 | 24550 | 24600 | 24500 | 1285 |
| 595 | 20230822 | 092900 | 1381443900 | 24500 | 24600 | 24600 | 24500 | 79 |
| 596 | 20230822 | 092800 | 1379502450 | 24600 | 24500 | 24600 | 24500 | 137 |
| 597 | 20230822 | 092700 | 1376133350 | 24450 | 24550 | 24650 | 24450 | 643 |
| 598 | 20230822 | 092600 | 1360346200 | 24450 | 24500 | 24500 | 24450 | 787 |
| 599 | 20230822 | 092500 | 1341088200 | 24500 | 24600 | 24600 | 24500 | 154 |
| 600 | 20230822 | 092400 | 1337307800 | 24600 | 24500 | 24600 | 24500 | 726 |
| 601 | 20230822 | 092300 | 1319496800 | 24450 | 24400 | 24450 | 24400 | 1118 |
| 602 | 20230822 | 092200 | 1292192600 | 24400 | 24350 | 24400 | 24350 | 140 |
| 603 | 20230822 | 092100 | 1288783250 | 24350 | 24150 | 24350 | 24100 | 1602 |
| 604 | 20230822 | 092000 | 1250057350 | 24200 | 24400 | 24450 | 24150 | 7354 |
| 605 | 20230822 | 091900 | 1071585500 | 24400 | 24450 | 24450 | 24300 | 616 |
| 606 | 20230822 | 091800 | 1056604700 | 24300 | 24450 | 24450 | 24300 | 2651 |
| 607 | 20230822 | 091700 | 992047050 | 24400 | 24350 | 24450 | 24350 | 440 |
| 608 | 20230822 | 091600 | 981312800 | 24350 | 24450 | 24450 | 24350 | 1660 |
| 609 | 20230822 | 091500 | 940789950 | 24450 | 24550 | 24550 | 24450 | 1665 |
| 610 | 20230822 | 091400 | 900050800 | 24600 | 24650 | 24650 | 24600 | 290 |
| 611 | 20230822 | 091300 | 892908700 | 24700 | 24700 | 24700 | 24650 | 424 |
| 612 | 20230822 | 091200 | 882436300 | 24700 | 24700 | 24700 | 24600 | 1381 |
| 613 | 20230822 | 091100 | 848353450 | 24700 | 24500 | 24750 | 24500 | 1859 |
| 614 | 20230822 | 091000 | 802572000 | 24350 | 24300 | 24500 | 24300 | 1039 |
| 615 | 20230822 | 090900 | 777237850 | 24250 | 24300 | 24450 | 24250 | 1609 |
| 616 | 20230822 | 090800 | 738169100 | 24300 | 24400 | 24400 | 24250 | 2209 |
| 617 | 20230822 | 090700 | 684440450 | 24400 | 24500 | 24500 | 24400 | 2268 |
| 618 | 20230822 | 090600 | 628994800 | 24500 | 24700 | 24750 | 24500 | 1028 |
| 619 | 20230822 | 090500 | 603585700 | 24400 | 24400 | 24650 | 24300 | 4070 |
| 620 | 20230822 | 090400 | 504215700 | 24350 | 24550 | 24600 | 24250 | 8020 |
| 621 | 20230822 | 090300 | 308284350 | 24550 | 24600 | 24700 | 24300 | 4044 |
| 622 | 20230822 | 090200 | 209229450 | 24750 | 24750 | 24850 | 24500 | 1957 |
| 623 | 20230822 | 090100 | 160990500 | 24850 | 24650 | 24950 | 24500 | 4032 |
| 624 | 20230822 | 090000 | 62043550 | 24650 | 24800 | 24800 | 24600 | 2508 |