32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 3 | 20230816 | 190600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230816 | 190500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230816 | 190400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230816 | 190300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230816 | 190200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230816 | 190100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230816 | 190000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230816 | 185900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230816 | 185800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230816 | 185700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230816 | 185600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230816 | 185500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230816 | 185400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230816 | 185300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230816 | 185200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230816 | 185100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230816 | 185000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230816 | 184900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230816 | 184800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230816 | 184700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230816 | 184600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230816 | 184500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230816 | 184400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230816 | 184300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230816 | 184200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230816 | 184100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230816 | 184000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230816 | 183900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230816 | 183800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230816 | 183700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 33 | 20230816 | 183600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230816 | 183500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230816 | 183400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230816 | 183300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230816 | 183200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230816 | 183100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230816 | 183000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230816 | 182900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230816 | 182800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230816 | 182700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230816 | 182600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230816 | 182500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230816 | 182400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230816 | 182300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230816 | 182200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230816 | 182100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230816 | 182000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230816 | 181900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230816 | 181800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230816 | 181700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230816 | 181600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230816 | 181500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230816 | 181400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230816 | 181300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230816 | 181200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230816 | 181100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230816 | 181000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230816 | 180900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230816 | 180800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230816 | 180700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 63 | 20230816 | 180600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230816 | 180500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230816 | 180400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230816 | 180300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230816 | 180200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230816 | 180100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230816 | 180000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230816 | 175900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230816 | 175800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230816 | 175700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230816 | 175600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230816 | 175500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230816 | 175400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230816 | 175300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230816 | 175200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230816 | 175100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230816 | 175000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230816 | 174900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230816 | 174800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230816 | 174700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230816 | 174600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230816 | 174500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230816 | 174400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230816 | 174300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230816 | 174200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230816 | 174100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230816 | 174000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230816 | 173900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230816 | 173800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230816 | 173700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 93 | 20230816 | 173600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230816 | 173500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230816 | 173400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230816 | 173300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230816 | 173200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230816 | 173100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230816 | 173000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230816 | 172900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230816 | 172800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230816 | 172700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230816 | 172600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230816 | 172500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230816 | 172400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230816 | 172300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230816 | 172200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230816 | 172100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230816 | 172000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230816 | 171900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230816 | 171800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230816 | 171700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230816 | 171600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230816 | 171500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230816 | 171400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230816 | 171300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230816 | 171200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230816 | 171100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230816 | 171000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230816 | 170900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230816 | 170800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230816 | 170700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 123 | 20230816 | 170600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230816 | 170500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230816 | 170400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230816 | 170300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230816 | 170200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230816 | 170100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230816 | 170000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230816 | 165900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230816 | 165800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230816 | 165700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230816 | 165600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230816 | 165500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230816 | 165400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230816 | 165300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230816 | 165200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230816 | 165100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230816 | 165000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230816 | 164900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230816 | 164800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230816 | 164700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230816 | 164600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230816 | 164500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230816 | 164400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230816 | 164300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230816 | 164200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230816 | 164100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230816 | 164000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230816 | 163900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230816 | 163800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230816 | 163700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 153 | 20230816 | 163600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230816 | 163500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230816 | 163400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230816 | 163300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230816 | 163200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230816 | 163100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230816 | 163000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230816 | 162900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230816 | 162800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230816 | 162700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230816 | 162600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230816 | 162500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230816 | 162400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230816 | 162300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230816 | 162200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230816 | 162100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230816 | 162000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230816 | 161900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230816 | 161800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230816 | 161700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230816 | 161600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230816 | 161500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230816 | 161400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230816 | 161300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230816 | 161200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230816 | 161100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230816 | 161000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230816 | 160900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230816 | 160800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230816 | 160700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 183 | 20230816 | 160600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230816 | 160500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230816 | 160400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230816 | 160300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230816 | 160200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230816 | 160100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230816 | 160000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230816 | 155900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230816 | 155800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230816 | 155700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230816 | 155600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230816 | 155500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230816 | 155400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230816 | 155300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230816 | 155200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230816 | 155100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230816 | 155000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230816 | 154900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230816 | 154800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230816 | 154700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230816 | 154600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230816 | 154500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230816 | 154400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230816 | 154300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230816 | 154200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230816 | 154100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230816 | 154000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230816 | 153900 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230816 | 153800 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230816 | 153700 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 213 | 20230816 | 153600 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230816 | 153500 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230816 | 153400 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230816 | 153300 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230816 | 153200 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230816 | 153100 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230816 | 153000 | 8611568150 | 24700 | 24700 | 24700 | 24700 | 5487 |
| 220 | 20230816 | 152900 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230816 | 152800 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230816 | 152700 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230816 | 152600 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230816 | 152500 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230816 | 152400 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230816 | 152300 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230816 | 152200 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230816 | 152100 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230816 | 152000 | 8476039250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230816 | 151900 | 8476039250 | 24700 | 24700 | 24750 | 24650 | 1264 |
| 231 | 20230816 | 151800 | 8444831350 | 24750 | 24750 | 24750 | 24700 | 192 |
| 232 | 20230816 | 151700 | 8440088400 | 24700 | 24800 | 24800 | 24700 | 1936 |
| 233 | 20230816 | 151600 | 8392163650 | 24800 | 24750 | 24800 | 24750 | 431 |
| 234 | 20230816 | 151500 | 8381479400 | 24750 | 24900 | 24900 | 24750 | 2672 |
| 235 | 20230816 | 151400 | 8315150300 | 24850 | 24900 | 24900 | 24850 | 94 |
| 236 | 20230816 | 151300 | 8312813000 | 24850 | 24900 | 24950 | 24850 | 1611 |
| 237 | 20230816 | 151200 | 8272776400 | 24900 | 24850 | 24950 | 24850 | 643 |
| 238 | 20230816 | 151100 | 8256765650 | 24850 | 24850 | 24900 | 24850 | 53 |
| 239 | 20230816 | 151000 | 8255447400 | 24850 | 24850 | 24900 | 24850 | 161 |
| 240 | 20230816 | 150900 | 8251439800 | 24900 | 24800 | 24900 | 24800 | 1389 |
| 241 | 20230816 | 150800 | 8216919900 | 24850 | 24850 | 24850 | 24750 | 439 |
| 242 | 20230816 | 150700 | 8206036600 | 24850 | 24800 | 24850 | 24800 | 400 |
| 243 | 20230816 | 150600 | 8196116000 | 24800 | 24800 | 24850 | 24800 | 393 |
| 244 | 20230816 | 150500 | 8186368400 | 24800 | 24800 | 24850 | 24750 | 256 |
| 245 | 20230816 | 150400 | 8180018950 | 24800 | 24850 | 24900 | 24750 | 3346 |
| 246 | 20230816 | 150300 | 8096976850 | 24900 | 24900 | 24950 | 24850 | 399 |
| 247 | 20230816 | 150200 | 8087045300 | 24900 | 24900 | 24950 | 24850 | 219 |
| 248 | 20230816 | 150100 | 8081591350 | 24950 | 24950 | 24950 | 24850 | 115 |
| 249 | 20230816 | 150000 | 8078726300 | 25000 | 24900 | 25000 | 24850 | 311 |
| 250 | 20230816 | 145900 | 8070977300 | 24900 | 24900 | 24900 | 24850 | 931 |
| 251 | 20230816 | 145800 | 8047796700 | 24850 | 24850 | 24900 | 24800 | 197 |
| 252 | 20230816 | 145700 | 8042899850 | 24800 | 24850 | 24900 | 24800 | 564 |
| 253 | 20230816 | 145600 | 8028892500 | 24850 | 24850 | 24900 | 24800 | 310 |
| 254 | 20230816 | 145500 | 8021188600 | 24800 | 24900 | 24900 | 24800 | 359 |
| 255 | 20230816 | 145400 | 8012255900 | 24900 | 24800 | 24900 | 24800 | 116 |
| 256 | 20230816 | 145300 | 8009371300 | 24850 | 24850 | 24900 | 24800 | 127 |
| 257 | 20230816 | 145200 | 8006219300 | 24850 | 24800 | 24850 | 24750 | 517 |
| 258 | 20230816 | 145100 | 7993399850 | 24800 | 24750 | 24850 | 24750 | 555 |
| 259 | 20230816 | 145000 | 7979646300 | 24800 | 24850 | 24850 | 24750 | 635 |
| 260 | 20230816 | 144900 | 7963895400 | 24850 | 24900 | 24950 | 24850 | 1038 |
| 261 | 20230816 | 144800 | 7938050200 | 24900 | 24900 | 24950 | 24900 | 193 |
| 262 | 20230816 | 144700 | 7933242300 | 24900 | 24900 | 25000 | 24900 | 278 |
| 263 | 20230816 | 144600 | 7926318050 | 25000 | 25000 | 25000 | 24900 | 380 |
| 264 | 20230816 | 144500 | 7916841600 | 25000 | 25000 | 25050 | 24900 | 370 |
| 265 | 20230816 | 144400 | 7907609250 | 24950 | 24850 | 24950 | 24850 | 191 |
| 266 | 20230816 | 144300 | 7902856100 | 24900 | 24850 | 24950 | 24850 | 537 |
| 267 | 20230816 | 144200 | 7889500100 | 24850 | 24950 | 25000 | 24850 | 2058 |
| 268 | 20230816 | 144100 | 7838263400 | 24950 | 24950 | 25000 | 24900 | 392 |
| 269 | 20230816 | 144000 | 7828487150 | 24950 | 24950 | 25000 | 24900 | 370 |
| 270 | 20230816 | 143900 | 7819255300 | 25000 | 25000 | 25000 | 24900 | 321 |
| 271 | 20230816 | 143800 | 7811245850 | 24950 | 25000 | 25000 | 24950 | 474 |
| 272 | 20230816 | 143700 | 7799416850 | 24950 | 25000 | 25000 | 24950 | 239 |
| 273 | 20230816 | 143600 | 7793442100 | 24950 | 24950 | 25000 | 24950 | 374 |
| 274 | 20230816 | 143500 | 7784097300 | 24950 | 25000 | 25000 | 24950 | 341 |
| 275 | 20230816 | 143400 | 7775577450 | 24950 | 24950 | 25000 | 24900 | 698 |
| 276 | 20230816 | 143300 | 7758163050 | 24950 | 24950 | 25000 | 24900 | 555 |
| 277 | 20230816 | 143200 | 7744320850 | 25000 | 25000 | 25050 | 24950 | 576 |
| 278 | 20230816 | 143100 | 7729927600 | 25000 | 25000 | 25050 | 25000 | 102 |
| 279 | 20230816 | 143000 | 7727377250 | 25000 | 25050 | 25050 | 25000 | 990 |
| 280 | 20230816 | 142900 | 7702615750 | 25050 | 25100 | 25100 | 25050 | 530 |
| 281 | 20230816 | 142800 | 7689325500 | 25100 | 25100 | 25150 | 25100 | 280 |
| 282 | 20230816 | 142700 | 7682286850 | 25150 | 25150 | 25200 | 25100 | 592 |
| 283 | 20230816 | 142600 | 7667415750 | 25200 | 25200 | 25200 | 25100 | 648 |
| 284 | 20230816 | 142500 | 7651110100 | 25200 | 25200 | 25200 | 25200 | 102 |
| 285 | 20230816 | 142400 | 7648539700 | 25100 | 25050 | 25100 | 25050 | 1640 |
| 286 | 20230816 | 142300 | 7607393250 | 25050 | 25050 | 25100 | 25000 | 520 |
| 287 | 20230816 | 142200 | 7594355400 | 25100 | 25050 | 25100 | 25050 | 254 |
| 288 | 20230816 | 142100 | 7587992100 | 25050 | 25050 | 25100 | 25050 | 345 |
| 289 | 20230816 | 142000 | 7579343000 | 25100 | 25100 | 25100 | 25000 | 2500 |
| 290 | 20230816 | 141900 | 7516633000 | 25100 | 25150 | 25250 | 25100 | 462 |
| 291 | 20230816 | 141800 | 7505021900 | 25150 | 25050 | 25300 | 25050 | 2403 |
| 292 | 20230816 | 141700 | 7444381150 | 25050 | 25000 | 25100 | 25000 | 648 |
| 293 | 20230816 | 141600 | 7428169750 | 25000 | 25000 | 25000 | 24950 | 387 |
| 294 | 20230816 | 141500 | 7418498650 | 25000 | 25000 | 25000 | 24950 | 463 |
| 295 | 20230816 | 141400 | 7406927500 | 25000 | 24950 | 25000 | 24950 | 319 |
| 296 | 20230816 | 141300 | 7398965550 | 25000 | 24900 | 25000 | 24900 | 976 |
| 297 | 20230816 | 141200 | 7374587250 | 24900 | 24900 | 24950 | 24850 | 530 |
| 298 | 20230816 | 141100 | 7361393650 | 24900 | 24900 | 24900 | 24850 | 326 |
| 299 | 20230816 | 141000 | 7353280100 | 24900 | 24900 | 24950 | 24900 | 1582 |
| 300 | 20230816 | 140900 | 7313835300 | 24900 | 24850 | 24900 | 24800 | 1523 |
| 301 | 20230816 | 140800 | 7275959400 | 24850 | 24850 | 24850 | 24850 | 412 |
| 302 | 20230816 | 140700 | 7265721200 | 24850 | 24850 | 24900 | 24850 | 739 |
| 303 | 20230816 | 140600 | 7247356050 | 24850 | 24850 | 24850 | 24800 | 562 |
| 304 | 20230816 | 140500 | 7233394200 | 24850 | 24800 | 24850 | 24800 | 1047 |
| 305 | 20230816 | 140400 | 7207427200 | 24800 | 24800 | 24800 | 24750 | 322 |
| 306 | 20230816 | 140300 | 7199445500 | 24800 | 24800 | 24800 | 24750 | 479 |
| 307 | 20230816 | 140200 | 7187571100 | 24800 | 24750 | 24800 | 24750 | 275 |
| 308 | 20230816 | 140100 | 7180752600 | 24750 | 24750 | 24800 | 24750 | 330 |
| 309 | 20230816 | 140000 | 7172584800 | 24750 | 24750 | 24800 | 24750 | 328 |
| 310 | 20230816 | 135900 | 7164465900 | 24750 | 24750 | 24750 | 24700 | 145 |
| 311 | 20230816 | 135800 | 7160881050 | 24700 | 24750 | 24750 | 24700 | 375 |
| 312 | 20230816 | 135700 | 7151617700 | 24750 | 24700 | 24750 | 24650 | 461 |
| 313 | 20230816 | 135600 | 7140234250 | 24700 | 24600 | 24700 | 24600 | 1193 |
| 314 | 20230816 | 135500 | 7110829250 | 24600 | 24600 | 24650 | 24600 | 355 |
| 315 | 20230816 | 135400 | 7102082300 | 24600 | 24600 | 24600 | 24550 | 349 |
| 316 | 20230816 | 135300 | 7093500750 | 24600 | 24550 | 24600 | 24550 | 328 |
| 317 | 20230816 | 135200 | 7085447550 | 24550 | 24550 | 24600 | 24550 | 327 |
| 318 | 20230816 | 135100 | 7077419100 | 24550 | 24500 | 24550 | 24500 | 97 |
| 319 | 20230816 | 135000 | 7075041600 | 24550 | 24550 | 24550 | 24550 | 205 |
| 320 | 20230816 | 134900 | 7070008850 | 24550 | 24550 | 24550 | 24500 | 285 |
| 321 | 20230816 | 134800 | 7063016000 | 24550 | 24450 | 24550 | 24450 | 253 |
| 322 | 20230816 | 134700 | 7056818500 | 24450 | 24450 | 24500 | 24450 | 308 |
| 323 | 20230816 | 134600 | 7049277900 | 24450 | 24500 | 24500 | 24400 | 509 |
| 324 | 20230816 | 134500 | 7036842550 | 24500 | 24450 | 24500 | 24450 | 228 |
| 325 | 20230816 | 134400 | 7031267700 | 24500 | 24400 | 24500 | 24400 | 230 |
| 326 | 20230816 | 134300 | 7025646750 | 24450 | 24450 | 24450 | 24400 | 279 |
| 327 | 20230816 | 134200 | 7018829100 | 24450 | 24450 | 24450 | 24400 | 675 |
| 328 | 20230816 | 134100 | 7002329200 | 24450 | 24350 | 24450 | 24300 | 1743 |
| 329 | 20230816 | 134000 | 6959882200 | 24400 | 24400 | 24400 | 24350 | 469 |
| 330 | 20230816 | 133900 | 6948442400 | 24400 | 24500 | 24500 | 24400 | 2448 |
| 331 | 20230816 | 133800 | 6888673150 | 24450 | 24450 | 24550 | 24450 | 4141 |
| 332 | 20230816 | 133700 | 6787382100 | 24400 | 24450 | 24450 | 24400 | 465 |
| 333 | 20230816 | 133600 | 6776030450 | 24400 | 24450 | 24500 | 24350 | 3131 |
| 334 | 20230816 | 133500 | 6699690100 | 24450 | 24400 | 24450 | 24400 | 1214 |
| 335 | 20230816 | 133400 | 6670045650 | 24400 | 24400 | 24500 | 24400 | 964 |
| 336 | 20230816 | 133300 | 6646496800 | 24350 | 24350 | 24500 | 24350 | 2894 |
| 337 | 20230816 | 133200 | 6575980950 | 24350 | 24450 | 24500 | 24350 | 887 |
| 338 | 20230816 | 133100 | 6554345200 | 24350 | 24450 | 24550 | 24300 | 5893 |
| 339 | 20230816 | 133000 | 6410672000 | 24450 | 24550 | 24550 | 24450 | 825 |
| 340 | 20230816 | 132900 | 6390494150 | 24500 | 24450 | 24550 | 24450 | 1536 |
| 341 | 20230816 | 132800 | 6352859950 | 24550 | 24500 | 24550 | 24400 | 1828 |
| 342 | 20230816 | 132700 | 6308152200 | 24550 | 24600 | 24600 | 24400 | 1878 |
| 343 | 20230816 | 132600 | 6262192700 | 24500 | 24600 | 24650 | 24500 | 4734 |
| 344 | 20230816 | 132500 | 6146075800 | 24600 | 24550 | 24600 | 24550 | 468 |
| 345 | 20230816 | 132400 | 6134572450 | 24600 | 24550 | 24600 | 24500 | 1885 |
| 346 | 20230816 | 132300 | 6088279000 | 24500 | 24600 | 24600 | 24500 | 645 |
| 347 | 20230816 | 132200 | 6072443500 | 24500 | 24600 | 24650 | 24500 | 5681 |
| 348 | 20230816 | 132100 | 5932798450 | 24650 | 24600 | 24650 | 24600 | 583 |
| 349 | 20230816 | 132000 | 5918444750 | 24600 | 24650 | 24650 | 24600 | 1017 |
| 350 | 20230816 | 131900 | 5893404450 | 24600 | 24700 | 24700 | 24600 | 3387 |
| 351 | 20230816 | 131800 | 5809879950 | 24700 | 24750 | 24800 | 24700 | 745 |
| 352 | 20230816 | 131700 | 5791437700 | 24800 | 24650 | 24800 | 24650 | 1185 |
| 353 | 20230816 | 131600 | 5762176650 | 24650 | 24650 | 24700 | 24650 | 834 |
| 354 | 20230816 | 131500 | 5741608300 | 24700 | 24750 | 24750 | 24650 | 661 |
| 355 | 20230816 | 131400 | 5725292550 | 24700 | 24700 | 24750 | 24650 | 814 |
| 356 | 20230816 | 131300 | 5705191300 | 24750 | 24750 | 24750 | 24700 | 817 |
| 357 | 20230816 | 131200 | 5684998450 | 24700 | 24750 | 24750 | 24650 | 1942 |
| 358 | 20230816 | 131100 | 5637041400 | 24700 | 24750 | 24750 | 24700 | 736 |
| 359 | 20230816 | 131000 | 5618848450 | 24750 | 24700 | 24750 | 24700 | 552 |
| 360 | 20230816 | 130900 | 5605197250 | 24750 | 24800 | 24800 | 24700 | 1071 |
| 361 | 20230816 | 130800 | 5578685950 | 24750 | 24850 | 24900 | 24750 | 865 |
| 362 | 20230816 | 130700 | 5557230550 | 24800 | 24850 | 24900 | 24800 | 604 |
| 363 | 20230816 | 130600 | 5542222650 | 24900 | 24900 | 24900 | 24850 | 466 |
| 364 | 20230816 | 130500 | 5530623650 | 24950 | 24900 | 24950 | 24900 | 96 |
| 365 | 20230816 | 130400 | 5528233200 | 24950 | 24850 | 24950 | 24850 | 322 |
| 366 | 20230816 | 130300 | 5520218150 | 24850 | 24900 | 24900 | 24850 | 46 |
| 367 | 20230816 | 130200 | 5519073750 | 24900 | 24900 | 24900 | 24900 | 893 |
| 368 | 20230816 | 130100 | 5496838050 | 24900 | 24850 | 24950 | 24850 | 659 |
| 369 | 20230816 | 130000 | 5480442300 | 24850 | 24900 | 24900 | 24850 | 1139 |
| 370 | 20230816 | 125900 | 5452137000 | 24900 | 24950 | 24950 | 24900 | 40 |
| 371 | 20230816 | 125800 | 5451140900 | 24900 | 24850 | 24900 | 24850 | 75 |
| 372 | 20230816 | 125700 | 5449273700 | 24850 | 24850 | 24850 | 24850 | 28 |
| 373 | 20230816 | 125600 | 5448577900 | 24900 | 24950 | 24950 | 24800 | 13220 |
| 374 | 20230816 | 125500 | 5120160150 | 24950 | 24950 | 25000 | 24950 | 152 |
| 375 | 20230816 | 125400 | 5116364450 | 25000 | 25000 | 25000 | 25000 | 65 |
| 376 | 20230816 | 125300 | 5114739450 | 25000 | 25050 | 25050 | 25000 | 22 |
| 377 | 20230816 | 125200 | 5114189100 | 25050 | 25000 | 25050 | 25000 | 255 |
| 378 | 20230816 | 125100 | 5107803000 | 25000 | 24900 | 25000 | 24900 | 13 |
| 379 | 20230816 | 125000 | 5107479200 | 24900 | 25000 | 25000 | 24900 | 576 |
| 380 | 20230816 | 124900 | 5093100800 | 25050 | 25000 | 25050 | 25000 | 433 |
| 381 | 20230816 | 124800 | 5082275150 | 25000 | 24950 | 25000 | 24950 | 55 |
| 382 | 20230816 | 124700 | 5080902300 | 24950 | 24950 | 24950 | 24900 | 384 |
| 383 | 20230816 | 124600 | 5071330850 | 24950 | 24950 | 24950 | 24950 | 242 |
| 384 | 20230816 | 124500 | 5065292950 | 24950 | 24850 | 25000 | 24850 | 26 |
| 385 | 20230816 | 124400 | 5064646150 | 24850 | 24950 | 25050 | 24850 | 3075 |
| 386 | 20230816 | 124300 | 4988071850 | 25050 | 25000 | 25050 | 24950 | 86 |
| 387 | 20230816 | 124200 | 4985924100 | 25000 | 25050 | 25050 | 25000 | 116 |
| 388 | 20230816 | 124100 | 4983018550 | 25050 | 25050 | 25050 | 25050 | 26 |
| 389 | 20230816 | 124000 | 4982367250 | 24950 | 24950 | 24950 | 24950 | 132 |
| 390 | 20230816 | 123900 | 4979073850 | 24950 | 25050 | 25050 | 24950 | 47 |
| 391 | 20230816 | 123800 | 4977901050 | 25000 | 25000 | 25000 | 25000 | 52 |
| 392 | 20230816 | 123700 | 4976601050 | 25050 | 25050 | 25050 | 25000 | 505 |
| 393 | 20230816 | 123600 | 4963975150 | 25050 | 25000 | 25050 | 25000 | 105 |
| 394 | 20230816 | 123500 | 4961348100 | 25000 | 25000 | 25050 | 25000 | 37 |
| 395 | 20230816 | 123400 | 4960423050 | 25000 | 25050 | 25050 | 25000 | 236 |
| 396 | 20230816 | 123300 | 4954522900 | 25050 | 25050 | 25050 | 25050 | 5 |
| 397 | 20230816 | 123200 | 4954397650 | 25050 | 25000 | 25050 | 25000 | 391 |
| 398 | 20230816 | 123100 | 4944622300 | 25000 | 25000 | 25050 | 25000 | 249 |
| 399 | 20230816 | 123000 | 4938396300 | 25050 | 25100 | 25100 | 25050 | 200 |
| 400 | 20230816 | 122900 | 4933385850 | 25100 | 25100 | 25100 | 25000 | 5338 |
| 401 | 20230816 | 122800 | 4799889000 | 25050 | 25100 | 25100 | 25050 | 248 |
| 402 | 20230816 | 122700 | 4793664450 | 25150 | 25150 | 25150 | 25150 | 0 |
| 403 | 20230816 | 122600 | 4793664450 | 25150 | 25100 | 25150 | 25100 | 24 |
| 404 | 20230816 | 122500 | 4793061700 | 25100 | 25100 | 25150 | 25100 | 50 |
| 405 | 20230816 | 122400 | 4791806650 | 25150 | 25100 | 25150 | 25100 | 260 |
| 406 | 20230816 | 122300 | 4785276600 | 25100 | 25100 | 25100 | 25100 | 25 |
| 407 | 20230816 | 122200 | 4784649100 | 25100 | 25100 | 25100 | 25100 | 14 |
| 408 | 20230816 | 122100 | 4784297700 | 25100 | 25100 | 25100 | 25100 | 38 |
| 409 | 20230816 | 122000 | 4783343900 | 25100 | 25150 | 25150 | 25100 | 773 |
| 410 | 20230816 | 121900 | 4763941200 | 25150 | 25150 | 25150 | 25150 | 25 |
| 411 | 20230816 | 121800 | 4763312450 | 25150 | 25100 | 25150 | 25100 | 43 |
| 412 | 20230816 | 121700 | 4762232950 | 25100 | 25150 | 25150 | 25100 | 133 |
| 413 | 20230816 | 121600 | 4758893000 | 25150 | 25150 | 25150 | 25100 | 464 |
| 414 | 20230816 | 121500 | 4747245800 | 25150 | 25100 | 25150 | 25100 | 58 |
| 415 | 20230816 | 121400 | 4745788950 | 25100 | 25100 | 25100 | 25100 | 181 |
| 416 | 20230816 | 121300 | 4741245850 | 25100 | 25100 | 25100 | 25100 | 215 |
| 417 | 20230816 | 121200 | 4735849350 | 25100 | 25100 | 25100 | 25100 | 19 |
| 418 | 20230816 | 121100 | 4735372450 | 25100 | 25200 | 25200 | 25100 | 232 |
| 419 | 20230816 | 121000 | 4729537350 | 25200 | 25000 | 25200 | 25000 | 2625 |
| 420 | 20230816 | 120900 | 4663811750 | 25000 | 24950 | 25000 | 24950 | 61 |
| 421 | 20230816 | 120800 | 4662289700 | 25000 | 24900 | 25000 | 24900 | 8 |
| 422 | 20230816 | 120700 | 4662090300 | 24900 | 24950 | 25000 | 24900 | 1076 |
| 423 | 20230816 | 120600 | 4635297550 | 24950 | 24950 | 24950 | 24950 | 207 |
| 424 | 20230816 | 120500 | 4630132900 | 24950 | 24900 | 24950 | 24850 | 338 |
| 425 | 20230816 | 120400 | 4621719250 | 24900 | 24950 | 24950 | 24900 | 146 |
| 426 | 20230816 | 120300 | 4618081800 | 24950 | 24850 | 24950 | 24850 | 1257 |
| 427 | 20230816 | 120200 | 4586785150 | 24900 | 24850 | 24900 | 24800 | 347 |
| 428 | 20230816 | 120100 | 4578170650 | 24900 | 24900 | 24900 | 24900 | 10 |
| 429 | 20230816 | 120000 | 4577921650 | 24850 | 24800 | 24850 | 24800 | 193 |
| 430 | 20230816 | 115900 | 4573126600 | 24850 | 24900 | 24900 | 24800 | 1342 |
| 431 | 20230816 | 115800 | 4539777900 | 24900 | 24950 | 24950 | 24850 | 2236 |
| 432 | 20230816 | 115700 | 4484180750 | 24950 | 24900 | 24950 | 24900 | 27 |
| 433 | 20230816 | 115600 | 4483508300 | 24900 | 24950 | 24950 | 24900 | 112 |
| 434 | 20230816 | 115500 | 4480718900 | 24950 | 24900 | 25000 | 24900 | 1058 |
| 435 | 20230816 | 115400 | 4454371500 | 25000 | 24950 | 25000 | 24950 | 788 |
| 436 | 20230816 | 115300 | 4434690800 | 24950 | 24900 | 24950 | 24900 | 576 |
| 437 | 20230816 | 115200 | 4420322900 | 24950 | 24950 | 24950 | 24900 | 42 |
| 438 | 20230816 | 115100 | 4419276850 | 24950 | 25000 | 25000 | 24900 | 1085 |
| 439 | 20230816 | 115000 | 4392260050 | 24900 | 24950 | 25000 | 24900 | 667 |
| 440 | 20230816 | 114900 | 4375643250 | 24950 | 24900 | 25000 | 24900 | 279 |
| 441 | 20230816 | 114800 | 4368690300 | 25000 | 24850 | 25000 | 24850 | 231 |
| 442 | 20230816 | 114700 | 4362927450 | 24850 | 25000 | 25000 | 24850 | 3302 |
| 443 | 20230816 | 114600 | 4280823400 | 25000 | 25000 | 25000 | 24900 | 455 |
| 444 | 20230816 | 114500 | 4269452500 | 25000 | 24900 | 25000 | 24900 | 79 |
| 445 | 20230816 | 114400 | 4267485200 | 24900 | 24900 | 24900 | 24850 | 1137 |
| 446 | 20230816 | 114300 | 4239205400 | 24950 | 25000 | 25000 | 24950 | 317 |
| 447 | 20230816 | 114200 | 4231294650 | 24900 | 24950 | 25000 | 24900 | 965 |
| 448 | 20230816 | 114100 | 4207216450 | 25000 | 25000 | 25050 | 25000 | 148 |
| 449 | 20230816 | 114000 | 4203516350 | 25000 | 25200 | 25200 | 25000 | 14021 |
| 450 | 20230816 | 113900 | 3851738700 | 25300 | 25200 | 25300 | 25200 | 232 |
| 451 | 20230816 | 113800 | 3845892100 | 25200 | 25200 | 25250 | 25200 | 195 |
| 452 | 20230816 | 113700 | 3840977600 | 25200 | 25250 | 25250 | 25200 | 1119 |
| 453 | 20230816 | 113600 | 3812758350 | 25250 | 25200 | 25300 | 25200 | 280 |
| 454 | 20230816 | 113500 | 3805692250 | 25200 | 25200 | 25200 | 25200 | 147 |
| 455 | 20230816 | 113400 | 3801987850 | 25200 | 25250 | 25250 | 25200 | 173 |
| 456 | 20230816 | 113300 | 3797626650 | 25250 | 25200 | 25250 | 25200 | 541 |
| 457 | 20230816 | 113200 | 3783987050 | 25200 | 25250 | 25250 | 25200 | 576 |
| 458 | 20230816 | 113100 | 3769471450 | 25250 | 25250 | 25250 | 25250 | 53 |
| 459 | 20230816 | 113000 | 3768133200 | 25250 | 25250 | 25300 | 25250 | 259 |
| 460 | 20230816 | 112900 | 3761593400 | 25300 | 25300 | 25300 | 25300 | 121 |
| 461 | 20230816 | 112800 | 3758532100 | 25300 | 25300 | 25300 | 25200 | 859 |
| 462 | 20230816 | 112700 | 3736840200 | 25300 | 25300 | 25300 | 25300 | 70 |
| 463 | 20230816 | 112600 | 3735069200 | 25300 | 25300 | 25400 | 25300 | 761 |
| 464 | 20230816 | 112500 | 3715815800 | 25400 | 25300 | 25400 | 25250 | 277 |
| 465 | 20230816 | 112400 | 3708816600 | 25300 | 25300 | 25300 | 25300 | 171 |
| 466 | 20230816 | 112300 | 3704490300 | 25300 | 25300 | 25300 | 25300 | 109 |
| 467 | 20230816 | 112200 | 3701732600 | 25300 | 25300 | 25300 | 25300 | 4 |
| 468 | 20230816 | 112100 | 3701631400 | 25250 | 25250 | 25300 | 25250 | 143 |
| 469 | 20230816 | 112000 | 3698013950 | 25250 | 25300 | 25300 | 25250 | 931 |
| 470 | 20230816 | 111900 | 3674472550 | 25450 | 25300 | 25450 | 25300 | 49 |
| 471 | 20230816 | 111800 | 3673230000 | 25300 | 25300 | 25300 | 25300 | 156 |
| 472 | 20230816 | 111700 | 3669283200 | 25300 | 25300 | 25300 | 25300 | 56 |
| 473 | 20230816 | 111600 | 3667866400 | 25300 | 25300 | 25300 | 25300 | 16 |
| 474 | 20230816 | 111500 | 3667461600 | 25300 | 25300 | 25300 | 25300 | 3 |
| 475 | 20230816 | 111400 | 3667385700 | 25300 | 25300 | 25300 | 25300 | 33 |
| 476 | 20230816 | 111300 | 3666550800 | 25350 | 25350 | 25350 | 25300 | 119 |
| 477 | 20230816 | 111200 | 3663539200 | 25300 | 25300 | 25350 | 25300 | 53 |
| 478 | 20230816 | 111100 | 3662198250 | 25350 | 25450 | 25450 | 25350 | 22 |
| 479 | 20230816 | 111000 | 3661638950 | 25450 | 25250 | 25450 | 25250 | 283 |
| 480 | 20230816 | 110900 | 3654493000 | 25250 | 25300 | 25300 | 25200 | 3164 |
| 481 | 20230816 | 110800 | 3574603700 | 25400 | 25350 | 25400 | 25300 | 304 |
| 482 | 20230816 | 110700 | 3566884000 | 25400 | 25350 | 25400 | 25300 | 704 |
| 483 | 20230816 | 110600 | 3549063900 | 25450 | 25450 | 25450 | 25450 | 2 |
| 484 | 20230816 | 110500 | 3549013000 | 25450 | 25400 | 25450 | 25400 | 33 |
| 485 | 20230816 | 110400 | 3548174200 | 25400 | 25400 | 25450 | 25350 | 175 |
| 486 | 20230816 | 110300 | 3543731650 | 25400 | 25350 | 25400 | 25350 | 203 |
| 487 | 20230816 | 110200 | 3538576100 | 25350 | 25300 | 25350 | 25300 | 225 |
| 488 | 20230816 | 110100 | 3532877500 | 25300 | 25300 | 25300 | 25300 | 220 |
| 489 | 20230816 | 110000 | 3527311500 | 25300 | 25300 | 25300 | 25300 | 50 |
| 490 | 20230816 | 105900 | 3526046500 | 25300 | 25250 | 25300 | 25250 | 523 |
| 491 | 20230816 | 105800 | 3512815150 | 25300 | 25300 | 25300 | 25300 | 24 |
| 492 | 20230816 | 105700 | 3512207950 | 25300 | 25250 | 25300 | 25200 | 520 |
| 493 | 20230816 | 105600 | 3499093200 | 25200 | 25350 | 25350 | 25200 | 4084 |
| 494 | 20230816 | 105500 | 3395968700 | 25350 | 25350 | 25400 | 25350 | 1347 |
| 495 | 20230816 | 105400 | 3361816650 | 25400 | 25400 | 25450 | 25400 | 5174 |
| 496 | 20230816 | 105300 | 3230387800 | 25450 | 25450 | 25500 | 25450 | 884 |
| 497 | 20230816 | 105200 | 3207889250 | 25450 | 25550 | 25550 | 25450 | 3115 |
| 498 | 20230816 | 105100 | 3128475850 | 25550 | 25600 | 25600 | 25550 | 85 |
| 499 | 20230816 | 105000 | 3126303850 | 25650 | 25650 | 25650 | 25650 | 42 |
| 500 | 20230816 | 104900 | 3125226550 | 25650 | 25600 | 25650 | 25600 | 103 |
| 501 | 20230816 | 104800 | 3122587350 | 25600 | 25650 | 25650 | 25600 | 44 |
| 502 | 20230816 | 104700 | 3121460900 | 25600 | 25600 | 25600 | 25550 | 323 |
| 503 | 20230816 | 104600 | 3113193250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 504 | 20230816 | 104500 | 3113193250 | 25600 | 25550 | 25600 | 25550 | 1013 |
| 505 | 20230816 | 104400 | 3087265950 | 25550 | 25500 | 25550 | 25500 | 1121 |
| 506 | 20230816 | 104300 | 3058629300 | 25500 | 25500 | 25550 | 25500 | 1337 |
| 507 | 20230816 | 104200 | 3024535450 | 25500 | 25500 | 25500 | 25500 | 444 |
| 508 | 20230816 | 104100 | 3013213450 | 25500 | 25500 | 25500 | 25450 | 440 |
| 509 | 20230816 | 104000 | 3002014400 | 25500 | 25500 | 25500 | 25450 | 185 |
| 510 | 20230816 | 103900 | 2997299850 | 25500 | 25500 | 25500 | 25500 | 123 |
| 511 | 20230816 | 103800 | 2994163350 | 25500 | 25400 | 25500 | 25400 | 1582 |
| 512 | 20230816 | 103700 | 2953943950 | 25450 | 25500 | 25500 | 25450 | 1085 |
| 513 | 20230816 | 103600 | 2926330450 | 25500 | 25500 | 25500 | 25500 | 106 |
| 514 | 20230816 | 103500 | 2923627450 | 25500 | 25500 | 25500 | 25500 | 14 |
| 515 | 20230816 | 103400 | 2923270450 | 25500 | 25550 | 25600 | 25450 | 4317 |
| 516 | 20230816 | 103300 | 2813202000 | 25600 | 25500 | 25600 | 25500 | 294 |
| 517 | 20230816 | 103200 | 2805697000 | 25500 | 25600 | 25600 | 25500 | 1677 |
| 518 | 20230816 | 103100 | 2762864850 | 25550 | 25600 | 25600 | 25550 | 784 |
| 519 | 20230816 | 103000 | 2742833550 | 25600 | 25600 | 25600 | 25550 | 33 |
| 520 | 20230816 | 102900 | 2741989250 | 25600 | 25600 | 25600 | 25600 | 24 |
| 521 | 20230816 | 102800 | 2741374850 | 25600 | 25650 | 25650 | 25600 | 872 |
| 522 | 20230816 | 102700 | 2719051600 | 25650 | 25550 | 25650 | 25550 | 400 |
| 523 | 20230816 | 102600 | 2708815550 | 25550 | 25550 | 25600 | 25550 | 362 |
| 524 | 20230816 | 102500 | 2699563950 | 25600 | 25550 | 25600 | 25550 | 128 |
| 525 | 20230816 | 102400 | 2696293350 | 25550 | 25600 | 25600 | 25500 | 964 |
| 526 | 20230816 | 102300 | 2671668550 | 25650 | 25650 | 25650 | 25600 | 563 |
| 527 | 20230816 | 102200 | 2657254250 | 25600 | 25600 | 25600 | 25600 | 563 |
| 528 | 20230816 | 102100 | 2642841450 | 25600 | 25600 | 25650 | 25550 | 805 |
| 529 | 20230816 | 102000 | 2622248400 | 25600 | 25600 | 25600 | 25600 | 2782 |
| 530 | 20230816 | 101900 | 2551029200 | 25650 | 25550 | 25650 | 25550 | 365 |
| 531 | 20230816 | 101800 | 2541689000 | 25550 | 25650 | 25650 | 25550 | 5831 |
| 532 | 20230816 | 101700 | 2392560650 | 25650 | 25650 | 25650 | 25600 | 181 |
| 533 | 20230816 | 101600 | 2387925500 | 25700 | 25750 | 25750 | 25650 | 136 |
| 534 | 20230816 | 101500 | 2384435450 | 25650 | 25700 | 25750 | 25650 | 883 |
| 535 | 20230816 | 101400 | 2361783550 | 25700 | 25700 | 25750 | 25650 | 787 |
| 536 | 20230816 | 101300 | 2341558500 | 25700 | 25700 | 25700 | 25650 | 15 |
| 537 | 20230816 | 101200 | 2341173500 | 25700 | 25650 | 25700 | 25650 | 106 |
| 538 | 20230816 | 101100 | 2338454250 | 25650 | 25700 | 25700 | 25650 | 89 |
| 539 | 20230816 | 101000 | 2336171350 | 25700 | 25800 | 25900 | 25650 | 838 |
| 540 | 20230816 | 100900 | 2314657450 | 25800 | 25650 | 26050 | 25600 | 3458 |
| 541 | 20230816 | 100800 | 2225172750 | 25700 | 25650 | 25750 | 25650 | 1292 |
| 542 | 20230816 | 100700 | 2192029000 | 25650 | 25650 | 25700 | 25600 | 550 |
| 543 | 20230816 | 100600 | 2177911800 | 25650 | 25700 | 25700 | 25650 | 453 |
| 544 | 20230816 | 100500 | 2166291800 | 25700 | 25750 | 25750 | 25700 | 297 |
| 545 | 20230816 | 100400 | 2158658650 | 25750 | 25700 | 25750 | 25700 | 51 |
| 546 | 20230816 | 100300 | 2157345900 | 25700 | 25650 | 25700 | 25650 | 597 |
| 547 | 20230816 | 100200 | 2142006200 | 25650 | 25650 | 25700 | 25650 | 1004 |
| 548 | 20230816 | 100100 | 2116253550 | 25700 | 25650 | 25700 | 25650 | 429 |
| 549 | 20230816 | 100000 | 2105229000 | 25700 | 25650 | 25700 | 25650 | 642 |
| 550 | 20230816 | 095900 | 2088755750 | 25700 | 25650 | 25700 | 25650 | 8 |
| 551 | 20230816 | 095800 | 2088550500 | 25650 | 25750 | 25750 | 25650 | 2551 |
| 552 | 20230816 | 095700 | 2023086800 | 25750 | 25750 | 25750 | 25750 | 71 |
| 553 | 20230816 | 095600 | 2021258550 | 25750 | 25750 | 25900 | 25750 | 216 |
| 554 | 20230816 | 095500 | 2015695650 | 25650 | 25750 | 25950 | 25650 | 7451 |
| 555 | 20230816 | 095400 | 1824156250 | 25750 | 25700 | 25750 | 25700 | 626 |
| 556 | 20230816 | 095300 | 1808053050 | 25750 | 25750 | 25750 | 25700 | 150 |
| 557 | 20230816 | 095200 | 1804197650 | 25750 | 25750 | 25750 | 25700 | 480 |
| 558 | 20230816 | 095100 | 1791837700 | 25750 | 25950 | 25950 | 25750 | 5751 |
| 559 | 20230816 | 095000 | 1643501200 | 25950 | 25900 | 25950 | 25900 | 61 |
| 560 | 20230816 | 094900 | 1641921250 | 25950 | 25950 | 25950 | 25900 | 53 |
| 561 | 20230816 | 094800 | 1640548300 | 25900 | 25900 | 25900 | 25850 | 320 |
| 562 | 20230816 | 094700 | 1632261000 | 25900 | 25900 | 25950 | 25800 | 252 |
| 563 | 20230816 | 094600 | 1625734250 | 25900 | 25800 | 25900 | 25800 | 62 |
| 564 | 20230816 | 094500 | 1624133550 | 25900 | 25850 | 25900 | 25850 | 162 |
| 565 | 20230816 | 094400 | 1619939300 | 25850 | 25850 | 25850 | 25850 | 243 |
| 566 | 20230816 | 094300 | 1613657750 | 25850 | 25850 | 25850 | 25800 | 158 |
| 567 | 20230816 | 094200 | 1609578550 | 25850 | 25900 | 25900 | 25850 | 573 |
| 568 | 20230816 | 094100 | 1594765900 | 25900 | 25900 | 25950 | 25850 | 1431 |
| 569 | 20230816 | 094000 | 1557710100 | 25900 | 25950 | 25950 | 25900 | 238 |
| 570 | 20230816 | 093900 | 1551545750 | 25950 | 25800 | 25950 | 25800 | 201 |
| 571 | 20230816 | 093800 | 1546343500 | 25850 | 25850 | 25950 | 25800 | 615 |
| 572 | 20230816 | 093700 | 1530472050 | 25800 | 25850 | 25850 | 25800 | 4172 |
| 573 | 20230816 | 093600 | 1422674700 | 25900 | 25900 | 25950 | 25900 | 4806 |
| 574 | 20230816 | 093500 | 1297989250 | 25900 | 25950 | 25950 | 25900 | 60 |
| 575 | 20230816 | 093400 | 1296434900 | 25900 | 26000 | 26000 | 25850 | 124 |
| 576 | 20230816 | 093300 | 1293223050 | 26000 | 26000 | 26000 | 25850 | 782 |
| 577 | 20230816 | 093200 | 1272946700 | 25950 | 25950 | 26050 | 25900 | 484 |
| 578 | 20230816 | 093100 | 1260396350 | 25950 | 25950 | 25950 | 25850 | 1130 |
| 579 | 20230816 | 093000 | 1231132400 | 25950 | 26150 | 26150 | 25950 | 3689 |
| 580 | 20230816 | 092900 | 1135211650 | 26100 | 26150 | 26150 | 26050 | 68 |
| 581 | 20230816 | 092800 | 1133440000 | 26050 | 26150 | 26150 | 26050 | 79 |
| 582 | 20230816 | 092700 | 1131379450 | 26150 | 26250 | 26250 | 26000 | 8462 |
| 583 | 20230816 | 092600 | 911149800 | 26250 | 26100 | 26250 | 26050 | 601 |
| 584 | 20230816 | 092500 | 895464700 | 26100 | 26100 | 26250 | 26100 | 1492 |
| 585 | 20230816 | 092400 | 856522900 | 26100 | 26150 | 26250 | 26100 | 482 |
| 586 | 20230816 | 092300 | 843940350 | 26150 | 26200 | 26200 | 26150 | 298 |
| 587 | 20230816 | 092200 | 836147600 | 26200 | 26150 | 26200 | 26100 | 1013 |
| 588 | 20230816 | 092100 | 809681700 | 26150 | 26150 | 26150 | 26150 | 1037 |
| 589 | 20230816 | 092000 | 782564150 | 26200 | 26150 | 26200 | 26100 | 290 |
| 590 | 20230816 | 091900 | 774979400 | 26150 | 26150 | 26150 | 26150 | 690 |
| 591 | 20230816 | 091800 | 756935900 | 26100 | 26150 | 26150 | 26100 | 542 |
| 592 | 20230816 | 091700 | 742789000 | 26150 | 26150 | 26150 | 26100 | 695 |
| 593 | 20230816 | 091600 | 724649250 | 26050 | 26100 | 26150 | 26050 | 835 |
| 594 | 20230816 | 091500 | 702871500 | 26050 | 26250 | 26250 | 26050 | 4009 |
| 595 | 20230816 | 091400 | 598141800 | 26300 | 26250 | 26300 | 26200 | 1417 |
| 596 | 20230816 | 091300 | 561004350 | 26300 | 26250 | 26350 | 26200 | 991 |
| 597 | 20230816 | 091200 | 534988050 | 26250 | 26300 | 26350 | 26250 | 150 |
| 598 | 20230816 | 091100 | 531048600 | 26350 | 26300 | 26400 | 26250 | 721 |
| 599 | 20230816 | 091000 | 512115850 | 26300 | 26400 | 26400 | 26300 | 5604 |
| 600 | 20230816 | 090900 | 364491550 | 26400 | 26400 | 26500 | 26400 | 1950 |
| 601 | 20230816 | 090800 | 313011350 | 26400 | 26400 | 26500 | 26400 | 683 |
| 602 | 20230816 | 090700 | 294923950 | 26400 | 26400 | 26500 | 26400 | 158 |
| 603 | 20230816 | 090600 | 290749200 | 26450 | 26450 | 26450 | 26350 | 383 |
| 604 | 20230816 | 090500 | 280640500 | 26450 | 26600 | 26600 | 26400 | 899 |
| 605 | 20230816 | 090400 | 256872000 | 26450 | 26600 | 26600 | 26450 | 5876 |
| 606 | 20230816 | 090300 | 101406900 | 26700 | 26650 | 26700 | 26450 | 2157 |
| 607 | 20230816 | 090200 | 44169700 | 26550 | 26650 | 26750 | 26550 | 478 |
| 608 | 20230816 | 090100 | 31439400 | 26650 | 26550 | 26650 | 26550 | 230 |
| 609 | 20230816 | 090000 | 25327800 | 26650 | 26850 | 26850 | 26600 | 946 |