33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 3 | 20230809 | 191000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230809 | 190900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230809 | 190800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230809 | 190700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230809 | 190600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230809 | 190500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230809 | 190400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230809 | 190300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230809 | 190200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230809 | 190100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230809 | 190000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230809 | 185900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230809 | 185800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230809 | 185700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230809 | 185600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230809 | 185500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230809 | 185400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230809 | 185300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230809 | 185200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230809 | 185100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230809 | 185000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230809 | 184900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230809 | 184800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230809 | 184700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230809 | 184600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230809 | 184500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230809 | 184400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230809 | 184300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230809 | 184200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230809 | 184100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 33 | 20230809 | 184000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230809 | 183900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230809 | 183800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230809 | 183700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230809 | 183600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230809 | 183500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230809 | 183400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230809 | 183300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230809 | 183200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230809 | 183100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230809 | 183000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230809 | 182900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230809 | 182800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230809 | 182700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230809 | 182600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230809 | 182500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230809 | 182400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230809 | 182300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230809 | 182200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230809 | 182100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230809 | 182000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230809 | 181900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230809 | 181800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230809 | 181700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230809 | 181600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230809 | 181500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230809 | 181400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230809 | 181300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230809 | 181200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230809 | 181100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 63 | 20230809 | 181000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230809 | 180900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230809 | 180800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230809 | 180700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230809 | 180600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230809 | 180500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230809 | 180400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230809 | 180300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230809 | 180200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230809 | 180100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230809 | 180000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230809 | 175900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230809 | 175800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230809 | 175700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230809 | 175600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230809 | 175500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230809 | 175400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230809 | 175300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230809 | 175200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230809 | 175100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230809 | 175000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230809 | 174900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230809 | 174800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230809 | 174700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230809 | 174600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230809 | 174500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230809 | 174400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230809 | 174300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230809 | 174200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230809 | 174100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 93 | 20230809 | 174000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230809 | 173900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230809 | 173800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230809 | 173700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230809 | 173600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230809 | 173500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230809 | 173400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230809 | 173300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230809 | 173200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230809 | 173100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230809 | 173000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230809 | 172900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230809 | 172800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230809 | 172700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230809 | 172600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230809 | 172500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230809 | 172400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230809 | 172300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230809 | 172200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230809 | 172100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230809 | 172000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230809 | 171900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230809 | 171800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230809 | 171700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230809 | 171600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230809 | 171500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230809 | 171400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230809 | 171300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230809 | 171200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230809 | 171100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 123 | 20230809 | 171000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230809 | 170900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230809 | 170800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230809 | 170700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230809 | 170600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230809 | 170500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230809 | 170400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230809 | 170300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230809 | 170200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230809 | 170100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230809 | 170000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230809 | 165900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230809 | 165800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230809 | 165700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230809 | 165600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230809 | 165500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230809 | 165400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230809 | 165300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230809 | 165200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230809 | 165100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230809 | 165000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230809 | 164900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230809 | 164800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230809 | 164700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230809 | 164600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230809 | 164500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230809 | 164400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230809 | 164300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230809 | 164200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230809 | 164100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 153 | 20230809 | 164000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230809 | 163900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230809 | 163800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230809 | 163700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230809 | 163600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230809 | 163500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230809 | 163400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230809 | 163300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230809 | 163200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230809 | 163100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230809 | 163000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230809 | 162900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230809 | 162800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230809 | 162700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230809 | 162600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230809 | 162500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230809 | 162400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230809 | 162300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230809 | 162200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230809 | 162100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230809 | 162000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230809 | 161900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230809 | 161800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230809 | 161700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230809 | 161600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230809 | 161500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230809 | 161400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230809 | 161300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230809 | 161200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230809 | 161100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 183 | 20230809 | 161000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230809 | 160900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230809 | 160800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230809 | 160700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230809 | 160600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230809 | 160500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230809 | 160400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230809 | 160300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230809 | 160200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230809 | 160100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230809 | 160000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230809 | 155900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230809 | 155800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230809 | 155700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230809 | 155600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230809 | 155500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230809 | 155400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230809 | 155300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230809 | 155200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230809 | 155100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230809 | 155000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230809 | 154900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230809 | 154800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230809 | 154700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230809 | 154600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230809 | 154500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230809 | 154400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230809 | 154300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230809 | 154200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230809 | 154100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 213 | 20230809 | 154000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230809 | 153900 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230809 | 153800 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230809 | 153700 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230809 | 153600 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230809 | 153500 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230809 | 153400 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230809 | 153300 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230809 | 153200 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230809 | 153100 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230809 | 153000 | 18080218750 | 33950 | 33950 | 33950 | 33950 | 4544 |
| 224 | 20230809 | 152900 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230809 | 152800 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230809 | 152700 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230809 | 152600 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230809 | 152500 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230809 | 152400 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20230809 | 152300 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20230809 | 152200 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20230809 | 152100 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20230809 | 152000 | 17925949950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20230809 | 151900 | 17925949950 | 33950 | 33850 | 33950 | 33850 | 1588 |
| 235 | 20230809 | 151800 | 17872111150 | 33850 | 33850 | 33850 | 33700 | 2476 |
| 236 | 20230809 | 151700 | 17788500050 | 33850 | 33750 | 33850 | 33650 | 446 |
| 237 | 20230809 | 151600 | 17773441600 | 33700 | 33750 | 33750 | 33700 | 1630 |
| 238 | 20230809 | 151500 | 17718480750 | 33750 | 33750 | 33800 | 33650 | 3063 |
| 239 | 20230809 | 151400 | 17615233550 | 33800 | 33750 | 33800 | 33750 | 1333 |
| 240 | 20230809 | 151300 | 17570233400 | 33850 | 33750 | 33850 | 33750 | 1202 |
| 241 | 20230809 | 151200 | 17529617200 | 33750 | 33750 | 33800 | 33750 | 438 |
| 242 | 20230809 | 151100 | 17514829000 | 33800 | 33800 | 33850 | 33750 | 568 |
| 243 | 20230809 | 151000 | 17495633550 | 33800 | 33850 | 33850 | 33800 | 526 |
| 244 | 20230809 | 150900 | 17477848000 | 33850 | 33850 | 33850 | 33800 | 563 |
| 245 | 20230809 | 150800 | 17458809700 | 33850 | 33850 | 33850 | 33800 | 395 |
| 246 | 20230809 | 150700 | 17445453150 | 33850 | 33850 | 33900 | 33800 | 462 |
| 247 | 20230809 | 150600 | 17429828050 | 33850 | 33900 | 33900 | 33800 | 637 |
| 248 | 20230809 | 150500 | 17408284050 | 33850 | 33800 | 33850 | 33800 | 764 |
| 249 | 20230809 | 150400 | 17382441950 | 33800 | 33850 | 33900 | 33800 | 1045 |
| 250 | 20230809 | 150300 | 17347049950 | 33850 | 33800 | 33950 | 33800 | 1323 |
| 251 | 20230809 | 150200 | 17302184400 | 33850 | 33800 | 33850 | 33800 | 417 |
| 252 | 20230809 | 150100 | 17288087250 | 33850 | 33850 | 33950 | 33800 | 864 |
| 253 | 20230809 | 150000 | 17258820750 | 33800 | 33800 | 33950 | 33800 | 1539 |
| 254 | 20230809 | 145900 | 17206683200 | 33800 | 33850 | 33850 | 33800 | 1902 |
| 255 | 20230809 | 145800 | 17142312950 | 33850 | 33850 | 33900 | 33850 | 668 |
| 256 | 20230809 | 145700 | 17119699650 | 33850 | 33850 | 33900 | 33850 | 687 |
| 257 | 20230809 | 145600 | 17096441750 | 33850 | 33850 | 33900 | 33850 | 496 |
| 258 | 20230809 | 145500 | 17079651750 | 33850 | 33850 | 33900 | 33850 | 950 |
| 259 | 20230809 | 145400 | 17047463650 | 33850 | 33900 | 33900 | 33850 | 715 |
| 260 | 20230809 | 145300 | 17023236550 | 33900 | 33900 | 33950 | 33850 | 1689 |
| 261 | 20230809 | 145200 | 16965988700 | 33900 | 33900 | 33950 | 33900 | 678 |
| 262 | 20230809 | 145100 | 16942996200 | 33900 | 33900 | 33950 | 33900 | 1242 |
| 263 | 20230809 | 145000 | 16900888650 | 33950 | 33950 | 34000 | 33950 | 749 |
| 264 | 20230809 | 144900 | 16875459500 | 33950 | 33950 | 34000 | 33950 | 197 |
| 265 | 20230809 | 144800 | 16868769900 | 33950 | 34000 | 34000 | 33950 | 582 |
| 266 | 20230809 | 144700 | 16848990500 | 34000 | 34050 | 34050 | 34000 | 578 |
| 267 | 20230809 | 144600 | 16829336850 | 34050 | 34050 | 34050 | 34000 | 308 |
| 268 | 20230809 | 144500 | 16818854000 | 34000 | 34050 | 34050 | 34000 | 150 |
| 269 | 20230809 | 144400 | 16813748550 | 34000 | 34100 | 34100 | 34000 | 754 |
| 270 | 20230809 | 144300 | 16788056650 | 34100 | 34050 | 34150 | 34000 | 1100 |
| 271 | 20230809 | 144200 | 16750566750 | 34000 | 34050 | 34050 | 34000 | 202 |
| 272 | 20230809 | 144100 | 16743697250 | 34000 | 34050 | 34100 | 34000 | 495 |
| 273 | 20230809 | 144000 | 16726845850 | 34050 | 33900 | 34100 | 33900 | 1369 |
| 274 | 20230809 | 143900 | 16680352750 | 33900 | 33950 | 33950 | 33850 | 2457 |
| 275 | 20230809 | 143800 | 16597021650 | 33950 | 33950 | 34000 | 33950 | 99 |
| 276 | 20230809 | 143700 | 16593660550 | 34000 | 34050 | 34100 | 34000 | 886 |
| 277 | 20230809 | 143600 | 16563525800 | 34000 | 34100 | 34100 | 34000 | 261 |
| 278 | 20230809 | 143500 | 16554647200 | 34000 | 34000 | 34100 | 34000 | 397 |
| 279 | 20230809 | 143400 | 16541130550 | 34050 | 34100 | 34100 | 34000 | 466 |
| 280 | 20230809 | 143300 | 16525245950 | 34100 | 34000 | 34100 | 33950 | 1225 |
| 281 | 20230809 | 143200 | 16483556300 | 34000 | 34100 | 34100 | 33950 | 897 |
| 282 | 20230809 | 143100 | 16453037300 | 34050 | 34000 | 34100 | 34000 | 182 |
| 283 | 20230809 | 143000 | 16446837350 | 34050 | 33950 | 34050 | 33950 | 736 |
| 284 | 20230809 | 142900 | 16421800550 | 34000 | 34000 | 34050 | 33950 | 643 |
| 285 | 20230809 | 142800 | 16399940500 | 34050 | 33950 | 34050 | 33950 | 720 |
| 286 | 20230809 | 142700 | 16375459550 | 33950 | 33950 | 33950 | 33900 | 1412 |
| 287 | 20230809 | 142600 | 16327568750 | 33950 | 33950 | 34000 | 33950 | 1256 |
| 288 | 20230809 | 142500 | 16284926750 | 33950 | 34000 | 34000 | 33950 | 201 |
| 289 | 20230809 | 142400 | 16278100500 | 33950 | 33950 | 34000 | 33950 | 104 |
| 290 | 20230809 | 142300 | 16274569500 | 33950 | 33950 | 34000 | 33950 | 287 |
| 291 | 20230809 | 142200 | 16264824550 | 33950 | 33950 | 34000 | 33950 | 343 |
| 292 | 20230809 | 142100 | 16253178350 | 33950 | 34000 | 34050 | 33950 | 161 |
| 293 | 20230809 | 142000 | 16247705700 | 34000 | 34050 | 34050 | 34000 | 638 |
| 294 | 20230809 | 141900 | 16225992650 | 34050 | 34050 | 34100 | 34050 | 312 |
| 295 | 20230809 | 141800 | 16215367600 | 34050 | 34100 | 34100 | 34050 | 381 |
| 296 | 20230809 | 141700 | 16202376500 | 34100 | 34100 | 34150 | 34100 | 197 |
| 297 | 20230809 | 141600 | 16195658250 | 34100 | 34150 | 34150 | 34100 | 566 |
| 298 | 20230809 | 141500 | 16176348200 | 34150 | 33900 | 34150 | 33900 | 1222 |
| 299 | 20230809 | 141400 | 16134705100 | 33900 | 34000 | 34000 | 33900 | 347 |
| 300 | 20230809 | 141300 | 16122922300 | 33950 | 33900 | 34000 | 33900 | 3254 |
| 301 | 20230809 | 141200 | 16012455650 | 33850 | 33850 | 33850 | 33850 | 117 |
| 302 | 20230809 | 141100 | 16008495200 | 33850 | 33950 | 33950 | 33850 | 3901 |
| 303 | 20230809 | 141000 | 15876402700 | 33900 | 33900 | 33950 | 33900 | 211 |
| 304 | 20230809 | 140900 | 15869247300 | 33900 | 33950 | 33950 | 33900 | 195 |
| 305 | 20230809 | 140800 | 15862636600 | 33950 | 33900 | 34050 | 33900 | 1370 |
| 306 | 20230809 | 140700 | 15816072800 | 33900 | 33850 | 33900 | 33850 | 836 |
| 307 | 20230809 | 140600 | 15787755200 | 33850 | 34050 | 34050 | 33800 | 3655 |
| 308 | 20230809 | 140500 | 15663820300 | 34050 | 34000 | 34050 | 33950 | 1470 |
| 309 | 20230809 | 140400 | 15613843900 | 33950 | 34000 | 34050 | 33950 | 173 |
| 310 | 20230809 | 140300 | 15607961750 | 34000 | 34050 | 34050 | 33950 | 2922 |
| 311 | 20230809 | 140200 | 15508577900 | 34050 | 34100 | 34100 | 34050 | 1083 |
| 312 | 20230809 | 140100 | 15471649400 | 34100 | 34150 | 34200 | 34100 | 526 |
| 313 | 20230809 | 140000 | 15453685450 | 34150 | 34150 | 34200 | 34150 | 763 |
| 314 | 20230809 | 135900 | 15427625900 | 34150 | 34250 | 34250 | 34150 | 970 |
| 315 | 20230809 | 135800 | 15394451800 | 34250 | 34200 | 34250 | 34200 | 279 |
| 316 | 20230809 | 135700 | 15384908450 | 34200 | 34300 | 34300 | 34200 | 1262 |
| 317 | 20230809 | 135600 | 15341628200 | 34350 | 34300 | 34350 | 34300 | 183 |
| 318 | 20230809 | 135500 | 15335345350 | 34300 | 34350 | 34400 | 34300 | 268 |
| 319 | 20230809 | 135400 | 15326138750 | 34350 | 34350 | 34400 | 34300 | 804 |
| 320 | 20230809 | 135300 | 15298534050 | 34350 | 34350 | 34350 | 34300 | 349 |
| 321 | 20230809 | 135200 | 15286546750 | 34350 | 34400 | 34500 | 34350 | 1930 |
| 322 | 20230809 | 135100 | 15220143950 | 34400 | 34450 | 34450 | 34400 | 288 |
| 323 | 20230809 | 135000 | 15210224250 | 34450 | 34500 | 34550 | 34450 | 3059 |
| 324 | 20230809 | 134900 | 15104779700 | 34500 | 34500 | 34550 | 34500 | 215 |
| 325 | 20230809 | 134800 | 15097358450 | 34550 | 34500 | 34550 | 34500 | 480 |
| 326 | 20230809 | 134700 | 15080788100 | 34550 | 34400 | 34550 | 34400 | 5041 |
| 327 | 20230809 | 134600 | 14906905400 | 34450 | 34450 | 34500 | 34400 | 515 |
| 328 | 20230809 | 134500 | 14889163950 | 34450 | 34450 | 34500 | 34450 | 690 |
| 329 | 20230809 | 134400 | 14865386900 | 34450 | 34450 | 34450 | 34400 | 809 |
| 330 | 20230809 | 134300 | 14837525650 | 34400 | 34450 | 34450 | 34400 | 124 |
| 331 | 20230809 | 134200 | 14833258450 | 34450 | 34500 | 34500 | 34450 | 2758 |
| 332 | 20230809 | 134100 | 14738226100 | 34450 | 34400 | 34500 | 34350 | 728 |
| 333 | 20230809 | 134000 | 14713158300 | 34450 | 34500 | 34500 | 34450 | 1440 |
| 334 | 20230809 | 133900 | 14663542300 | 34500 | 34500 | 34500 | 34450 | 2106 |
| 335 | 20230809 | 133800 | 14590939450 | 34500 | 34450 | 34500 | 34450 | 943 |
| 336 | 20230809 | 133700 | 14558434400 | 34450 | 34350 | 34450 | 34350 | 4022 |
| 337 | 20230809 | 133600 | 14420053250 | 34350 | 34300 | 34400 | 34300 | 962 |
| 338 | 20230809 | 133500 | 14387007200 | 34300 | 34350 | 34350 | 34300 | 355 |
| 339 | 20230809 | 133400 | 14374827550 | 34350 | 34300 | 34350 | 34300 | 1200 |
| 340 | 20230809 | 133300 | 14333630200 | 34300 | 34200 | 34300 | 34200 | 1113 |
| 341 | 20230809 | 133200 | 14295480050 | 34200 | 34200 | 34200 | 34150 | 934 |
| 342 | 20230809 | 133100 | 14263537450 | 34200 | 34200 | 34300 | 34200 | 201 |
| 343 | 20230809 | 133000 | 14256656850 | 34200 | 34200 | 34300 | 34150 | 1366 |
| 344 | 20230809 | 132900 | 14209885350 | 34200 | 34300 | 34350 | 34200 | 1140 |
| 345 | 20230809 | 132800 | 14170808900 | 34300 | 34250 | 34400 | 34250 | 826 |
| 346 | 20230809 | 132700 | 14142460750 | 34250 | 34300 | 34300 | 34200 | 1449 |
| 347 | 20230809 | 132600 | 14092788300 | 34300 | 34350 | 34400 | 34300 | 802 |
| 348 | 20230809 | 132500 | 14065242800 | 34350 | 34450 | 34550 | 34300 | 2431 |
| 349 | 20230809 | 132400 | 13981568600 | 34500 | 34350 | 34500 | 34350 | 2051 |
| 350 | 20230809 | 132300 | 13910916250 | 34400 | 34200 | 34400 | 34200 | 3755 |
| 351 | 20230809 | 132200 | 13781971000 | 34200 | 34250 | 34300 | 34200 | 561 |
| 352 | 20230809 | 132100 | 13762759450 | 34350 | 34150 | 34400 | 34100 | 4264 |
| 353 | 20230809 | 132000 | 13616428650 | 34150 | 34200 | 34200 | 34050 | 1889 |
| 354 | 20230809 | 131900 | 13551931850 | 34200 | 34050 | 34200 | 34050 | 1250 |
| 355 | 20230809 | 131800 | 13509266750 | 34100 | 34100 | 34100 | 34050 | 1076 |
| 356 | 20230809 | 131700 | 13472611300 | 34050 | 34150 | 34150 | 34050 | 573 |
| 357 | 20230809 | 131600 | 13453077250 | 34100 | 34200 | 34650 | 34100 | 7017 |
| 358 | 20230809 | 131500 | 13211437200 | 34100 | 33950 | 34400 | 33900 | 5725 |
| 359 | 20230809 | 131400 | 13015654150 | 33950 | 33950 | 33950 | 33900 | 498 |
| 360 | 20230809 | 131300 | 12998758900 | 33900 | 33900 | 33950 | 33900 | 177 |
| 361 | 20230809 | 131200 | 12992754200 | 33950 | 33950 | 33950 | 33900 | 240 |
| 362 | 20230809 | 131100 | 12984608900 | 33950 | 33900 | 33950 | 33900 | 522 |
| 363 | 20230809 | 131000 | 12966888750 | 33900 | 33950 | 33950 | 33900 | 219 |
| 364 | 20230809 | 130900 | 12959462450 | 33950 | 33900 | 33950 | 33900 | 35 |
| 365 | 20230809 | 130800 | 12958275550 | 33900 | 33950 | 33950 | 33900 | 103 |
| 366 | 20230809 | 130700 | 12954782600 | 33900 | 33900 | 33950 | 33900 | 99 |
| 367 | 20230809 | 130600 | 12951422250 | 33900 | 33950 | 34000 | 33900 | 471 |
| 368 | 20230809 | 130500 | 12935430200 | 33950 | 33800 | 34500 | 33800 | 13064 |
| 369 | 20230809 | 130400 | 12488464500 | 33800 | 33750 | 33800 | 33750 | 863 |
| 370 | 20230809 | 130300 | 12459316100 | 33750 | 33800 | 33800 | 33750 | 94 |
| 371 | 20230809 | 130200 | 12456142950 | 33750 | 33800 | 33800 | 33750 | 165 |
| 372 | 20230809 | 130100 | 12450573200 | 33750 | 33850 | 33850 | 33750 | 1489 |
| 373 | 20230809 | 130000 | 12400304800 | 33800 | 33800 | 33800 | 33750 | 730 |
| 374 | 20230809 | 125900 | 12375631450 | 33800 | 33750 | 33800 | 33750 | 353 |
| 375 | 20230809 | 125800 | 12363715300 | 33750 | 33750 | 33800 | 33750 | 268 |
| 376 | 20230809 | 125700 | 12354667450 | 33750 | 33850 | 33850 | 33750 | 270 |
| 377 | 20230809 | 125600 | 12345533000 | 33850 | 33750 | 33850 | 33750 | 2316 |
| 378 | 20230809 | 125500 | 12267307150 | 33700 | 33700 | 33750 | 33700 | 305 |
| 379 | 20230809 | 125400 | 12257026750 | 33750 | 33750 | 33750 | 33700 | 69 |
| 380 | 20230809 | 125300 | 12254700000 | 33700 | 33700 | 33750 | 33700 | 65 |
| 381 | 20230809 | 125200 | 12252508450 | 33750 | 33700 | 33750 | 33700 | 82 |
| 382 | 20230809 | 125100 | 12249743550 | 33750 | 33650 | 33750 | 33650 | 1805 |
| 383 | 20230809 | 125000 | 12188914700 | 33650 | 33650 | 33650 | 33650 | 193 |
| 384 | 20230809 | 124900 | 12182420250 | 33650 | 33650 | 33700 | 33650 | 79 |
| 385 | 20230809 | 124800 | 12179760250 | 33700 | 33650 | 33700 | 33650 | 111 |
| 386 | 20230809 | 124700 | 12176022650 | 33650 | 33700 | 33700 | 33650 | 180 |
| 387 | 20230809 | 124600 | 12169964900 | 33650 | 33650 | 33700 | 33650 | 230 |
| 388 | 20230809 | 124500 | 12162223600 | 33650 | 33650 | 33700 | 33650 | 139 |
| 389 | 20230809 | 124400 | 12157544450 | 33700 | 33650 | 33700 | 33650 | 90 |
| 390 | 20230809 | 124300 | 12154512350 | 33650 | 33600 | 33650 | 33600 | 1072 |
| 391 | 20230809 | 124200 | 12118448050 | 33600 | 33600 | 33650 | 33600 | 1273 |
| 392 | 20230809 | 124100 | 12075673350 | 33600 | 33650 | 33650 | 33600 | 43 |
| 393 | 20230809 | 124000 | 12074228000 | 33650 | 33600 | 33650 | 33550 | 212 |
| 394 | 20230809 | 123900 | 12067106750 | 33600 | 33600 | 33650 | 33600 | 642 |
| 395 | 20230809 | 123800 | 12045535500 | 33600 | 33600 | 33600 | 33600 | 287 |
| 396 | 20230809 | 123700 | 12035892300 | 33600 | 33600 | 33650 | 33600 | 164 |
| 397 | 20230809 | 123600 | 12030380600 | 33650 | 33650 | 33650 | 33600 | 327 |
| 398 | 20230809 | 123500 | 12019392000 | 33600 | 33600 | 33650 | 33600 | 213 |
| 399 | 20230809 | 123400 | 12012234600 | 33650 | 33600 | 33650 | 33600 | 319 |
| 400 | 20230809 | 123300 | 12001501300 | 33600 | 33600 | 33650 | 33600 | 206 |
| 401 | 20230809 | 123200 | 11994574200 | 33600 | 33600 | 33650 | 33600 | 327 |
| 402 | 20230809 | 123100 | 11983581950 | 33600 | 33650 | 33750 | 33600 | 5293 |
| 403 | 20230809 | 123000 | 11805624500 | 33650 | 33650 | 33700 | 33650 | 93 |
| 404 | 20230809 | 122900 | 11802494400 | 33700 | 33650 | 33700 | 33650 | 645 |
| 405 | 20230809 | 122800 | 11780783050 | 33650 | 33650 | 33700 | 33650 | 71 |
| 406 | 20230809 | 122700 | 11778392600 | 33650 | 33650 | 33650 | 33600 | 1621 |
| 407 | 20230809 | 122600 | 11723846700 | 33650 | 33750 | 33750 | 33650 | 278 |
| 408 | 20230809 | 122500 | 11714468550 | 33700 | 33650 | 33700 | 33650 | 737 |
| 409 | 20230809 | 122400 | 11689633850 | 33650 | 33650 | 33700 | 33650 | 753 |
| 410 | 20230809 | 122300 | 11664292800 | 33650 | 33650 | 33650 | 33650 | 766 |
| 411 | 20230809 | 122200 | 11638516900 | 33750 | 33700 | 33750 | 33650 | 1028 |
| 412 | 20230809 | 122100 | 11603881300 | 33650 | 33650 | 33650 | 33650 | 60 |
| 413 | 20230809 | 122000 | 11601862300 | 33650 | 33700 | 33700 | 33600 | 154 |
| 414 | 20230809 | 121900 | 11596679750 | 33650 | 33700 | 33750 | 33600 | 2198 |
| 415 | 20230809 | 121800 | 11522719450 | 33700 | 33700 | 33750 | 33650 | 463 |
| 416 | 20230809 | 121700 | 11507116800 | 33650 | 33650 | 33700 | 33650 | 101 |
| 417 | 20230809 | 121600 | 11503716500 | 33650 | 33650 | 33650 | 33600 | 867 |
| 418 | 20230809 | 121500 | 11474543600 | 33600 | 33550 | 33600 | 33550 | 2271 |
| 419 | 20230809 | 121400 | 11398298550 | 33550 | 33550 | 33600 | 33550 | 199 |
| 420 | 20230809 | 121300 | 11391614800 | 33600 | 33600 | 33600 | 33550 | 360 |
| 421 | 20230809 | 121200 | 11379535300 | 33600 | 33600 | 33650 | 33550 | 656 |
| 422 | 20230809 | 121100 | 11357492300 | 33600 | 33600 | 33650 | 33550 | 706 |
| 423 | 20230809 | 121000 | 11333791600 | 33600 | 33600 | 33650 | 33550 | 379 |
| 424 | 20230809 | 120900 | 11321056900 | 33550 | 33550 | 33650 | 33550 | 683 |
| 425 | 20230809 | 120800 | 11298120100 | 33550 | 33600 | 33600 | 33550 | 75 |
| 426 | 20230809 | 120700 | 11295601050 | 33600 | 33600 | 33650 | 33550 | 887 |
| 427 | 20230809 | 120600 | 11265802800 | 33600 | 33600 | 33600 | 33600 | 728 |
| 428 | 20230809 | 120500 | 11241342000 | 33600 | 33600 | 33650 | 33600 | 1521 |
| 429 | 20230809 | 120400 | 11190236150 | 33600 | 33650 | 33650 | 33600 | 278 |
| 430 | 20230809 | 120300 | 11180891850 | 33600 | 33600 | 33700 | 33600 | 146 |
| 431 | 20230809 | 120200 | 11175980200 | 33600 | 33600 | 33700 | 33600 | 682 |
| 432 | 20230809 | 120100 | 11153037400 | 33600 | 33700 | 33750 | 33600 | 4166 |
| 433 | 20230809 | 120000 | 11012749400 | 33750 | 33750 | 33750 | 33700 | 573 |
| 434 | 20230809 | 115900 | 10993428600 | 33750 | 33750 | 33750 | 33700 | 1133 |
| 435 | 20230809 | 115800 | 10955190450 | 33750 | 33750 | 33800 | 33700 | 429 |
| 436 | 20230809 | 115700 | 10940715900 | 33750 | 33800 | 33800 | 33750 | 5607 |
| 437 | 20230809 | 115600 | 10751470600 | 33800 | 33800 | 33800 | 33800 | 1328 |
| 438 | 20230809 | 115500 | 10706584200 | 33800 | 33750 | 33850 | 33750 | 1109 |
| 439 | 20230809 | 115400 | 10669099650 | 33750 | 33850 | 33850 | 33750 | 1341 |
| 440 | 20230809 | 115300 | 10623775400 | 33850 | 33800 | 33850 | 33800 | 192 |
| 441 | 20230809 | 115200 | 10617283900 | 33800 | 33800 | 33850 | 33800 | 143 |
| 442 | 20230809 | 115100 | 10612448550 | 33800 | 33800 | 33850 | 33800 | 2099 |
| 443 | 20230809 | 115000 | 10541497350 | 33850 | 33850 | 33900 | 33800 | 641 |
| 444 | 20230809 | 114900 | 10519800850 | 33850 | 33900 | 33900 | 33850 | 1248 |
| 445 | 20230809 | 114800 | 10477530900 | 33900 | 33900 | 33950 | 33900 | 375 |
| 446 | 20230809 | 114700 | 10464817250 | 33850 | 33950 | 33950 | 33850 | 2236 |
| 447 | 20230809 | 114600 | 10388998250 | 33950 | 34000 | 34000 | 33950 | 177 |
| 448 | 20230809 | 114500 | 10382987700 | 33950 | 33950 | 34000 | 33950 | 148 |
| 449 | 20230809 | 114400 | 10377963000 | 33950 | 34000 | 34000 | 33950 | 380 |
| 450 | 20230809 | 114300 | 10365060550 | 34000 | 34000 | 34050 | 34000 | 410 |
| 451 | 20230809 | 114200 | 10351111250 | 34000 | 34050 | 34100 | 34000 | 221 |
| 452 | 20230809 | 114100 | 10343587900 | 34050 | 34100 | 34100 | 34050 | 70 |
| 453 | 20230809 | 114000 | 10341203750 | 34050 | 34050 | 34100 | 34050 | 128 |
| 454 | 20230809 | 113900 | 10336841750 | 34050 | 34100 | 34100 | 34050 | 284 |
| 455 | 20230809 | 113800 | 10327167500 | 34100 | 34100 | 34100 | 34100 | 182 |
| 456 | 20230809 | 113700 | 10320961300 | 34050 | 34100 | 34100 | 34050 | 1447 |
| 457 | 20230809 | 113600 | 10271683850 | 34050 | 34050 | 34050 | 34050 | 237 |
| 458 | 20230809 | 113500 | 10263614000 | 34050 | 34050 | 34050 | 34050 | 71 |
| 459 | 20230809 | 113400 | 10261196450 | 34050 | 34050 | 34100 | 34050 | 1671 |
| 460 | 20230809 | 113300 | 10204297600 | 34000 | 33950 | 34000 | 33950 | 566 |
| 461 | 20230809 | 113200 | 10185078050 | 33950 | 33950 | 34000 | 33950 | 213 |
| 462 | 20230809 | 113100 | 10177846150 | 33950 | 34050 | 34050 | 33950 | 70 |
| 463 | 20230809 | 113000 | 10175464900 | 34000 | 34050 | 34050 | 34000 | 339 |
| 464 | 20230809 | 112900 | 10163930250 | 34050 | 34100 | 34100 | 34050 | 68 |
| 465 | 20230809 | 112800 | 10161613150 | 34050 | 34050 | 34100 | 34050 | 282 |
| 466 | 20230809 | 112700 | 10152009750 | 34050 | 34000 | 34100 | 33950 | 1012 |
| 467 | 20230809 | 112600 | 10117568700 | 34050 | 34000 | 34050 | 34000 | 71 |
| 468 | 20230809 | 112500 | 10115151700 | 34050 | 34000 | 34050 | 34000 | 331 |
| 469 | 20230809 | 112400 | 10103881750 | 34000 | 34000 | 34000 | 34000 | 296 |
| 470 | 20230809 | 112300 | 10093817750 | 34000 | 34050 | 34100 | 33950 | 775 |
| 471 | 20230809 | 112200 | 10067467100 | 34000 | 34050 | 34100 | 33900 | 1148 |
| 472 | 20230809 | 112100 | 10028470150 | 34050 | 34050 | 34100 | 34050 | 261 |
| 473 | 20230809 | 112000 | 10019573000 | 34100 | 34100 | 34100 | 34050 | 109 |
| 474 | 20230809 | 111900 | 10015856150 | 34150 | 34200 | 34250 | 34150 | 578 |
| 475 | 20230809 | 111800 | 9996105800 | 34100 | 34050 | 34250 | 33950 | 1111 |
| 476 | 20230809 | 111700 | 9958203700 | 34050 | 33900 | 34050 | 33900 | 1031 |
| 477 | 20230809 | 111600 | 9923157200 | 33950 | 33900 | 33950 | 33850 | 1496 |
| 478 | 20230809 | 111500 | 9872417350 | 33850 | 33850 | 33850 | 33800 | 326 |
| 479 | 20230809 | 111400 | 9861383400 | 33850 | 33850 | 33900 | 33850 | 359 |
| 480 | 20230809 | 111300 | 9849229250 | 33900 | 33850 | 33900 | 33850 | 74 |
| 481 | 20230809 | 111200 | 9846721250 | 33900 | 33800 | 33900 | 33800 | 695 |
| 482 | 20230809 | 111100 | 9823195150 | 33800 | 33800 | 33850 | 33800 | 1155 |
| 483 | 20230809 | 111000 | 9784155050 | 33800 | 33800 | 33850 | 33800 | 312 |
| 484 | 20230809 | 110900 | 9773607850 | 33800 | 33800 | 33800 | 33800 | 88 |
| 485 | 20230809 | 110800 | 9770633450 | 33800 | 33850 | 33850 | 33800 | 743 |
| 486 | 20230809 | 110700 | 9745509400 | 33850 | 33800 | 33950 | 33800 | 897 |
| 487 | 20230809 | 110600 | 9715145750 | 33800 | 33800 | 33850 | 33800 | 187 |
| 488 | 20230809 | 110500 | 9708824150 | 33800 | 33800 | 33850 | 33800 | 739 |
| 489 | 20230809 | 110400 | 9683844650 | 33800 | 33800 | 33800 | 33750 | 711 |
| 490 | 20230809 | 110300 | 9659831950 | 33800 | 33800 | 33800 | 33750 | 689 |
| 491 | 20230809 | 110200 | 9636548450 | 33800 | 33800 | 33800 | 33750 | 1106 |
| 492 | 20230809 | 110100 | 9599169800 | 33800 | 33850 | 33850 | 33750 | 1293 |
| 493 | 20230809 | 110000 | 9555464250 | 33800 | 33900 | 33900 | 33800 | 1116 |
| 494 | 20230809 | 105900 | 9517679550 | 33900 | 33950 | 33950 | 33900 | 647 |
| 495 | 20230809 | 105800 | 9495742750 | 33900 | 33950 | 34000 | 33900 | 239 |
| 496 | 20230809 | 105700 | 9487627950 | 33950 | 33950 | 34000 | 33900 | 901 |
| 497 | 20230809 | 105600 | 9457053200 | 33950 | 34050 | 34050 | 33950 | 959 |
| 498 | 20230809 | 105500 | 9424457100 | 34000 | 34050 | 34100 | 34000 | 1002 |
| 499 | 20230809 | 105400 | 9390322800 | 34050 | 34050 | 34100 | 34050 | 188 |
| 500 | 20230809 | 105300 | 9383917950 | 34050 | 34150 | 34150 | 34050 | 1077 |
| 501 | 20230809 | 105200 | 9347179550 | 34200 | 34250 | 34250 | 34150 | 2091 |
| 502 | 20230809 | 105100 | 9275657350 | 34200 | 34250 | 34250 | 34200 | 1028 |
| 503 | 20230809 | 105000 | 9240453400 | 34200 | 34150 | 34250 | 34150 | 1824 |
| 504 | 20230809 | 104900 | 9178094650 | 34150 | 34150 | 34150 | 34100 | 2268 |
| 505 | 20230809 | 104800 | 9100644450 | 34150 | 34050 | 34150 | 34050 | 1497 |
| 506 | 20230809 | 104700 | 9049603300 | 34050 | 34050 | 34100 | 34050 | 1004 |
| 507 | 20230809 | 104600 | 9015417000 | 34050 | 34050 | 34050 | 34000 | 238 |
| 508 | 20230809 | 104500 | 9007321600 | 34000 | 34050 | 34050 | 34000 | 757 |
| 509 | 20230809 | 104400 | 8981572200 | 34050 | 34100 | 34150 | 34000 | 938 |
| 510 | 20230809 | 104300 | 8949596500 | 34150 | 33950 | 34150 | 33950 | 1995 |
| 511 | 20230809 | 104200 | 8881619700 | 33900 | 33850 | 33950 | 33850 | 429 |
| 512 | 20230809 | 104100 | 8867069500 | 33850 | 33900 | 33900 | 33850 | 1983 |
| 513 | 20230809 | 104000 | 8799929450 | 33850 | 33950 | 33950 | 33850 | 1023 |
| 514 | 20230809 | 103900 | 8765225600 | 33950 | 33900 | 33950 | 33850 | 803 |
| 515 | 20230809 | 103800 | 8738006600 | 33850 | 33900 | 33900 | 33850 | 204 |
| 516 | 20230809 | 103700 | 8731092700 | 33850 | 33900 | 33900 | 33800 | 196 |
| 517 | 20230809 | 103600 | 8724457950 | 33900 | 33800 | 33900 | 33800 | 770 |
| 518 | 20230809 | 103500 | 8698395050 | 33800 | 33850 | 33850 | 33750 | 66 |
| 519 | 20230809 | 103400 | 8696163600 | 33850 | 33850 | 33900 | 33800 | 2593 |
| 520 | 20230809 | 103300 | 8608360300 | 33850 | 33900 | 33900 | 33850 | 67 |
| 521 | 20230809 | 103200 | 8606090950 | 33850 | 33850 | 33900 | 33850 | 220 |
| 522 | 20230809 | 103100 | 8598643200 | 33850 | 33900 | 33950 | 33850 | 499 |
| 523 | 20230809 | 103000 | 8581739200 | 33900 | 33900 | 33950 | 33850 | 1591 |
| 524 | 20230809 | 102900 | 8527797300 | 33850 | 33800 | 33900 | 33750 | 98 |
| 525 | 20230809 | 102800 | 8524483050 | 33750 | 33700 | 33800 | 33700 | 1070 |
| 526 | 20230809 | 102700 | 8488381500 | 33700 | 33700 | 33750 | 33650 | 1062 |
| 527 | 20230809 | 102600 | 8452603350 | 33700 | 33700 | 33750 | 33650 | 395 |
| 528 | 20230809 | 102500 | 8439290700 | 33700 | 33700 | 33750 | 33650 | 1113 |
| 529 | 20230809 | 102400 | 8401762800 | 33700 | 33750 | 33800 | 33650 | 316 |
| 530 | 20230809 | 102300 | 8391107800 | 33750 | 33750 | 33750 | 33650 | 2990 |
| 531 | 20230809 | 102200 | 8290267850 | 33700 | 33850 | 33850 | 33700 | 2518 |
| 532 | 20230809 | 102100 | 8205196300 | 33850 | 33900 | 33900 | 33850 | 293 |
| 533 | 20230809 | 102000 | 8195276150 | 33900 | 33900 | 33950 | 33850 | 722 |
| 534 | 20230809 | 101900 | 8170801400 | 33900 | 33950 | 33950 | 33900 | 822 |
| 535 | 20230809 | 101800 | 8142933100 | 33950 | 33850 | 33950 | 33850 | 1691 |
| 536 | 20230809 | 101700 | 8085612350 | 33850 | 33800 | 33850 | 33750 | 1478 |
| 537 | 20230809 | 101600 | 8035611450 | 33800 | 33700 | 33850 | 33650 | 1816 |
| 538 | 20230809 | 101500 | 7974269800 | 33700 | 33650 | 33700 | 33650 | 985 |
| 539 | 20230809 | 101400 | 7941080800 | 33650 | 33600 | 33650 | 33550 | 2665 |
| 540 | 20230809 | 101300 | 7851494050 | 33600 | 33600 | 33650 | 33500 | 1891 |
| 541 | 20230809 | 101200 | 7788015150 | 33600 | 33700 | 33700 | 33600 | 2918 |
| 542 | 20230809 | 101100 | 7689914100 | 33700 | 33750 | 33750 | 33700 | 1097 |
| 543 | 20230809 | 101000 | 7652941900 | 33750 | 33700 | 33900 | 33700 | 1142 |
| 544 | 20230809 | 100900 | 7614404800 | 33650 | 33650 | 33700 | 33600 | 1834 |
| 545 | 20230809 | 100800 | 7552689850 | 33650 | 33650 | 33700 | 33650 | 1453 |
| 546 | 20230809 | 100700 | 7503790750 | 33650 | 33850 | 33850 | 33650 | 3191 |
| 547 | 20230809 | 100600 | 7396021450 | 33850 | 33950 | 33950 | 33850 | 290 |
| 548 | 20230809 | 100500 | 7386198750 | 33850 | 33950 | 33950 | 33850 | 794 |
| 549 | 20230809 | 100400 | 7359283150 | 33900 | 34000 | 34050 | 33850 | 4160 |
| 550 | 20230809 | 100300 | 7218087950 | 34000 | 33900 | 34000 | 33850 | 2135 |
| 551 | 20230809 | 100200 | 7145651400 | 33900 | 33950 | 33950 | 33850 | 1351 |
| 552 | 20230809 | 100100 | 7099852650 | 33950 | 33950 | 34000 | 33950 | 464 |
| 553 | 20230809 | 100000 | 7084099550 | 33950 | 34100 | 34100 | 33900 | 1297 |
| 554 | 20230809 | 095900 | 7040051250 | 33950 | 34150 | 34200 | 33950 | 3307 |
| 555 | 20230809 | 095800 | 6927210300 | 34150 | 33750 | 34150 | 33750 | 3661 |
| 556 | 20230809 | 095700 | 6802757800 | 33800 | 33750 | 33850 | 33650 | 5739 |
| 557 | 20230809 | 095600 | 6609179900 | 33750 | 33750 | 33800 | 33700 | 3405 |
| 558 | 20230809 | 095500 | 6494266350 | 33800 | 33850 | 33850 | 33800 | 1973 |
| 559 | 20230809 | 095400 | 6427571850 | 33850 | 34050 | 34050 | 33800 | 5587 |
| 560 | 20230809 | 095300 | 6238028800 | 34000 | 34050 | 34100 | 34000 | 1052 |
| 561 | 20230809 | 095200 | 6202214850 | 34050 | 34050 | 34050 | 34000 | 846 |
| 562 | 20230809 | 095100 | 6173423250 | 34000 | 34100 | 34100 | 34000 | 833 |
| 563 | 20230809 | 095000 | 6145051450 | 34100 | 34050 | 34100 | 34000 | 594 |
| 564 | 20230809 | 094900 | 6124834900 | 34050 | 34100 | 34100 | 34000 | 1851 |
| 565 | 20230809 | 094800 | 6061807500 | 34050 | 34100 | 34150 | 34050 | 358 |
| 566 | 20230809 | 094700 | 6049599350 | 34150 | 34100 | 34150 | 34000 | 3122 |
| 567 | 20230809 | 094600 | 5943351000 | 34100 | 34050 | 34150 | 34050 | 800 |
| 568 | 20230809 | 094500 | 5916063950 | 34050 | 34100 | 34200 | 34050 | 1906 |
| 569 | 20230809 | 094400 | 5851054750 | 34200 | 34200 | 34300 | 34050 | 2256 |
| 570 | 20230809 | 094300 | 5773954700 | 34200 | 34100 | 34200 | 34000 | 2734 |
| 571 | 20230809 | 094200 | 5680867600 | 34100 | 34250 | 34300 | 34050 | 7758 |
| 572 | 20230809 | 094100 | 5415881650 | 34300 | 34250 | 34300 | 34250 | 1600 |
| 573 | 20230809 | 094000 | 5361035200 | 34300 | 34500 | 34550 | 34300 | 5158 |
| 574 | 20230809 | 093900 | 5183694150 | 34500 | 34650 | 34700 | 34450 | 3274 |
| 575 | 20230809 | 093800 | 5070483400 | 34700 | 34650 | 34750 | 34650 | 2318 |
| 576 | 20230809 | 093700 | 4990014500 | 34700 | 34700 | 34800 | 34650 | 3345 |
| 577 | 20230809 | 093600 | 4873867200 | 34700 | 34600 | 34850 | 34550 | 10340 |
| 578 | 20230809 | 093500 | 4515120050 | 34600 | 34450 | 34600 | 34450 | 1472 |
| 579 | 20230809 | 093400 | 4464305350 | 34500 | 34400 | 34550 | 34400 | 2098 |
| 580 | 20230809 | 093300 | 4391872700 | 34400 | 34500 | 34550 | 34350 | 2794 |
| 581 | 20230809 | 093200 | 4295604900 | 34500 | 34500 | 34550 | 34400 | 1610 |
| 582 | 20230809 | 093100 | 4240087950 | 34500 | 34500 | 34550 | 34400 | 732 |
| 583 | 20230809 | 093000 | 4214847050 | 34450 | 34500 | 34550 | 34450 | 4864 |
| 584 | 20230809 | 092900 | 4046921550 | 34550 | 34400 | 34550 | 34350 | 4793 |
| 585 | 20230809 | 092800 | 3881732500 | 34400 | 34350 | 34450 | 34350 | 750 |
| 586 | 20230809 | 092700 | 3855933300 | 34400 | 34300 | 34400 | 34250 | 2581 |
| 587 | 20230809 | 092600 | 3767407400 | 34300 | 34200 | 34300 | 34150 | 2013 |
| 588 | 20230809 | 092500 | 3698550300 | 34200 | 34200 | 34250 | 34150 | 1354 |
| 589 | 20230809 | 092400 | 3652237350 | 34250 | 34350 | 34400 | 34200 | 5421 |
| 590 | 20230809 | 092300 | 3466375150 | 34400 | 34450 | 34500 | 34350 | 1469 |
| 591 | 20230809 | 092200 | 3415853400 | 34500 | 34500 | 34500 | 34450 | 2482 |
| 592 | 20230809 | 092100 | 3330285300 | 34500 | 34550 | 34650 | 34450 | 3329 |
| 593 | 20230809 | 092000 | 3215305700 | 34550 | 34200 | 34550 | 34200 | 4087 |
| 594 | 20230809 | 091900 | 3074501850 | 34150 | 34150 | 34200 | 34000 | 5186 |
| 595 | 20230809 | 091800 | 2897798350 | 34150 | 34200 | 34250 | 34150 | 805 |
| 596 | 20230809 | 091700 | 2870247150 | 34200 | 34450 | 34500 | 34200 | 3240 |
| 597 | 20230809 | 091600 | 2758838600 | 34450 | 34150 | 34500 | 34100 | 3556 |
| 598 | 20230809 | 091500 | 2636740400 | 34150 | 34200 | 34250 | 34150 | 1205 |
| 599 | 20230809 | 091400 | 2595538150 | 34200 | 34300 | 34300 | 34200 | 3915 |
| 600 | 20230809 | 091300 | 2461557200 | 34250 | 34300 | 34450 | 34250 | 2522 |
| 601 | 20230809 | 091200 | 2375075250 | 34350 | 34400 | 34500 | 34250 | 4012 |
| 602 | 20230809 | 091100 | 2237202600 | 34400 | 34450 | 34650 | 34250 | 7476 |
| 603 | 20230809 | 091000 | 1979912000 | 34450 | 34000 | 34450 | 33950 | 15452 |
| 604 | 20230809 | 090900 | 1450867600 | 34050 | 33850 | 34100 | 33750 | 6216 |
| 605 | 20230809 | 090800 | 1239626050 | 33750 | 33750 | 33750 | 33700 | 2213 |
| 606 | 20230809 | 090700 | 1165010850 | 33650 | 33900 | 33950 | 33600 | 5719 |
| 607 | 20230809 | 090600 | 972027050 | 33950 | 33600 | 34100 | 33550 | 7786 |
| 608 | 20230809 | 090500 | 708437600 | 33650 | 33750 | 33800 | 33600 | 2682 |
| 609 | 20230809 | 090400 | 618057600 | 33750 | 33900 | 33900 | 33700 | 1689 |
| 610 | 20230809 | 090300 | 560936300 | 33900 | 33650 | 33900 | 33500 | 2155 |
| 611 | 20230809 | 090200 | 488158150 | 33450 | 33550 | 33600 | 33400 | 3708 |
| 612 | 20230809 | 090100 | 363922550 | 33500 | 33450 | 33900 | 33450 | 3181 |
| 613 | 20230809 | 090000 | 256998750 | 33450 | 33800 | 33800 | 33150 | 7506 |