33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 3 | 20230809 | 191900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230809 | 191800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230809 | 191700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230809 | 191600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230809 | 191500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230809 | 191400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230809 | 191300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230809 | 191200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230809 | 191100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230809 | 191000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230809 | 190900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230809 | 190800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230809 | 190700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230809 | 190600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230809 | 190500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230809 | 190400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230809 | 190300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230809 | 190200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230809 | 190100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230809 | 190000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230809 | 185900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230809 | 185800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230809 | 185700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230809 | 185600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230809 | 185500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230809 | 185400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230809 | 185300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230809 | 185200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230809 | 185100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230809 | 185000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 33 | 20230809 | 184900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230809 | 184800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230809 | 184700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230809 | 184600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230809 | 184500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230809 | 184400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230809 | 184300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230809 | 184200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230809 | 184100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230809 | 184000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230809 | 183900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230809 | 183800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230809 | 183700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230809 | 183600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230809 | 183500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230809 | 183400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230809 | 183300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230809 | 183200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230809 | 183100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230809 | 183000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230809 | 182900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230809 | 182800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230809 | 182700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230809 | 182600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230809 | 182500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230809 | 182400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230809 | 182300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230809 | 182200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230809 | 182100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230809 | 182000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 63 | 20230809 | 181900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230809 | 181800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230809 | 181700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230809 | 181600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230809 | 181500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230809 | 181400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230809 | 181300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230809 | 181200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230809 | 181100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230809 | 181000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230809 | 180900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230809 | 180800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230809 | 180700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230809 | 180600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230809 | 180500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230809 | 180400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230809 | 180300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230809 | 180200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230809 | 180100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230809 | 180000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230809 | 175900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230809 | 175800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230809 | 175700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230809 | 175600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230809 | 175500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230809 | 175400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230809 | 175300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230809 | 175200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230809 | 175100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230809 | 175000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 93 | 20230809 | 174900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230809 | 174800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230809 | 174700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230809 | 174600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230809 | 174500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230809 | 174400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230809 | 174300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230809 | 174200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230809 | 174100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230809 | 174000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230809 | 173900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230809 | 173800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230809 | 173700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230809 | 173600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230809 | 173500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230809 | 173400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230809 | 173300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230809 | 173200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230809 | 173100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230809 | 173000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230809 | 172900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230809 | 172800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230809 | 172700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230809 | 172600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230809 | 172500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230809 | 172400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230809 | 172300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230809 | 172200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230809 | 172100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230809 | 172000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 123 | 20230809 | 171900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230809 | 171800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230809 | 171700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230809 | 171600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230809 | 171500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230809 | 171400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230809 | 171300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230809 | 171200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230809 | 171100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230809 | 171000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230809 | 170900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230809 | 170800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230809 | 170700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230809 | 170600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230809 | 170500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230809 | 170400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230809 | 170300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230809 | 170200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230809 | 170100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230809 | 170000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230809 | 165900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230809 | 165800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230809 | 165700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230809 | 165600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230809 | 165500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230809 | 165400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230809 | 165300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230809 | 165200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230809 | 165100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230809 | 165000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 153 | 20230809 | 164900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230809 | 164800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230809 | 164700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230809 | 164600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230809 | 164500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230809 | 164400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230809 | 164300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230809 | 164200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230809 | 164100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230809 | 164000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230809 | 163900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230809 | 163800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230809 | 163700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230809 | 163600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230809 | 163500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230809 | 163400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230809 | 163300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230809 | 163200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230809 | 163100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230809 | 163000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230809 | 162900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230809 | 162800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230809 | 162700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230809 | 162600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230809 | 162500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230809 | 162400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230809 | 162300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230809 | 162200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230809 | 162100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230809 | 162000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 183 | 20230809 | 161900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230809 | 161800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230809 | 161700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230809 | 161600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230809 | 161500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230809 | 161400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230809 | 161300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230809 | 161200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230809 | 161100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230809 | 161000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230809 | 160900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230809 | 160800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230809 | 160700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230809 | 160600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230809 | 160500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230809 | 160400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230809 | 160300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230809 | 160200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230809 | 160100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230809 | 160000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230809 | 155900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230809 | 155800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230809 | 155700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230809 | 155600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230809 | 155500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230809 | 155400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230809 | 155300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230809 | 155200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230809 | 155100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230809 | 155000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 213 | 20230809 | 154900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230809 | 154800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230809 | 154700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230809 | 154600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230809 | 154500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230809 | 154400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230809 | 154300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230809 | 154200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230809 | 154100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230809 | 154000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20230809 | 153900 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20230809 | 153800 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20230809 | 153700 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20230809 | 153600 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20230809 | 153500 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230809 | 153400 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230809 | 153300 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230809 | 153200 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230809 | 153100 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230809 | 153000 | 8519740300 | 24950 | 24950 | 24950 | 24950 | 9431 |
| 233 | 20230809 | 152900 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20230809 | 152800 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20230809 | 152700 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20230809 | 152600 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20230809 | 152500 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20230809 | 152400 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20230809 | 152300 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20230809 | 152200 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20230809 | 152100 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20230809 | 152000 | 8284436850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 243 | 20230809 | 151900 | 8284436850 | 24550 | 24800 | 24800 | 24550 | 347 |
| 244 | 20230809 | 151800 | 8275896650 | 24700 | 24750 | 24800 | 24700 | 216 |
| 245 | 20230809 | 151700 | 8270557650 | 24750 | 24800 | 24800 | 24750 | 61 |
| 246 | 20230809 | 151600 | 8269047850 | 24750 | 24650 | 24750 | 24650 | 1917 |
| 247 | 20230809 | 151500 | 8221743550 | 24650 | 24600 | 24650 | 24550 | 292 |
| 248 | 20230809 | 151400 | 8214563800 | 24600 | 24550 | 24600 | 24550 | 102 |
| 249 | 20230809 | 151300 | 8212057100 | 24550 | 24600 | 24600 | 24500 | 2501 |
| 250 | 20230809 | 151200 | 8150659850 | 24600 | 24600 | 24600 | 24600 | 251 |
| 251 | 20230809 | 151100 | 8144485250 | 24650 | 24750 | 24750 | 24600 | 288 |
| 252 | 20230809 | 151000 | 8137393900 | 24750 | 24650 | 24750 | 24600 | 301 |
| 253 | 20230809 | 150900 | 8129964250 | 24650 | 24700 | 24700 | 24650 | 99 |
| 254 | 20230809 | 150800 | 8127519000 | 24700 | 24750 | 24750 | 24700 | 488 |
| 255 | 20230809 | 150700 | 8115442850 | 24750 | 24750 | 24750 | 24750 | 400 |
| 256 | 20230809 | 150600 | 8105542850 | 24750 | 24750 | 24750 | 24700 | 1069 |
| 257 | 20230809 | 150500 | 8079113100 | 24750 | 24750 | 24750 | 24750 | 19 |
| 258 | 20230809 | 150400 | 8078642850 | 24800 | 24800 | 24850 | 24800 | 212 |
| 259 | 20230809 | 150300 | 8073378150 | 24800 | 24850 | 24900 | 24800 | 2615 |
| 260 | 20230809 | 150200 | 8008520050 | 24850 | 24850 | 24850 | 24850 | 65 |
| 261 | 20230809 | 150100 | 8006904800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20230809 | 150000 | 8006904800 | 24900 | 24900 | 24900 | 24900 | 233 |
| 263 | 20230809 | 145900 | 8001103100 | 24950 | 24900 | 24950 | 24800 | 712 |
| 264 | 20230809 | 145800 | 7983411000 | 24900 | 24950 | 24950 | 24900 | 617 |
| 265 | 20230809 | 145700 | 7968044000 | 24950 | 25000 | 25000 | 24900 | 562 |
| 266 | 20230809 | 145600 | 7953999350 | 25000 | 24950 | 25000 | 24900 | 420 |
| 267 | 20230809 | 145500 | 7943538500 | 24950 | 25000 | 25000 | 24900 | 150 |
| 268 | 20230809 | 145400 | 7939799500 | 25000 | 24900 | 25000 | 24850 | 82 |
| 269 | 20230809 | 145300 | 7937758200 | 24900 | 24950 | 24950 | 24900 | 178 |
| 270 | 20230809 | 145200 | 7933323450 | 24900 | 24800 | 24900 | 24800 | 38 |
| 271 | 20230809 | 145100 | 7932379450 | 24800 | 24950 | 24950 | 24500 | 2140 |
| 272 | 20230809 | 145000 | 7879438100 | 24950 | 24850 | 24950 | 24850 | 1359 |
| 273 | 20230809 | 144900 | 7845618450 | 24850 | 24800 | 24850 | 24800 | 62 |
| 274 | 20230809 | 144800 | 7844080250 | 24800 | 24750 | 24800 | 24750 | 184 |
| 275 | 20230809 | 144700 | 7839519100 | 24750 | 24650 | 24750 | 24600 | 476 |
| 276 | 20230809 | 144600 | 7827764100 | 24600 | 24700 | 24700 | 24600 | 394 |
| 277 | 20230809 | 144500 | 7818050050 | 24700 | 24750 | 24750 | 24700 | 707 |
| 278 | 20230809 | 144400 | 7800587100 | 24750 | 24800 | 24800 | 24750 | 51 |
| 279 | 20230809 | 144300 | 7799324800 | 24800 | 24800 | 24800 | 24750 | 443 |
| 280 | 20230809 | 144200 | 7788341950 | 24750 | 24800 | 24800 | 24750 | 234 |
| 281 | 20230809 | 144100 | 7782549900 | 24800 | 24800 | 24850 | 24800 | 786 |
| 282 | 20230809 | 144000 | 7763057050 | 24850 | 24850 | 24850 | 24850 | 3 |
| 283 | 20230809 | 143900 | 7762982500 | 24850 | 24850 | 24850 | 24850 | 71 |
| 284 | 20230809 | 143800 | 7761218150 | 24800 | 24800 | 24800 | 24800 | 1086 |
| 285 | 20230809 | 143700 | 7734285350 | 24850 | 24850 | 24850 | 24850 | 900 |
| 286 | 20230809 | 143600 | 7711920350 | 24900 | 24900 | 24900 | 24850 | 802 |
| 287 | 20230809 | 143500 | 7691973950 | 24900 | 24950 | 24950 | 24900 | 1134 |
| 288 | 20230809 | 143400 | 7663687350 | 24950 | 25000 | 25000 | 24950 | 1445 |
| 289 | 20230809 | 143300 | 7627607750 | 25000 | 25050 | 25050 | 25000 | 46 |
| 290 | 20230809 | 143200 | 7626455500 | 25000 | 25000 | 25000 | 25000 | 8 |
| 291 | 20230809 | 143100 | 7626255500 | 25000 | 25050 | 25050 | 25000 | 111 |
| 292 | 20230809 | 143000 | 7623479400 | 25050 | 25000 | 25050 | 25000 | 136 |
| 293 | 20230809 | 142900 | 7620077650 | 25000 | 25000 | 25050 | 25000 | 271 |
| 294 | 20230809 | 142800 | 7613299350 | 25050 | 25050 | 25050 | 25050 | 54 |
| 295 | 20230809 | 142700 | 7611946650 | 25050 | 25050 | 25100 | 25050 | 85 |
| 296 | 20230809 | 142600 | 7609817150 | 25050 | 25050 | 25050 | 25050 | 36 |
| 297 | 20230809 | 142500 | 7608915350 | 25050 | 25000 | 25050 | 25000 | 521 |
| 298 | 20230809 | 142400 | 7595870950 | 25000 | 25000 | 25000 | 24950 | 174 |
| 299 | 20230809 | 142300 | 7591521300 | 25000 | 25000 | 25000 | 25000 | 92 |
| 300 | 20230809 | 142200 | 7589221300 | 25000 | 25000 | 25000 | 25000 | 21 |
| 301 | 20230809 | 142100 | 7588696300 | 25000 | 25000 | 25000 | 24950 | 526 |
| 302 | 20230809 | 142000 | 7575546350 | 24950 | 24950 | 24950 | 24950 | 7 |
| 303 | 20230809 | 141900 | 7575371700 | 25000 | 24950 | 25000 | 24950 | 29 |
| 304 | 20230809 | 141800 | 7574647500 | 24950 | 24950 | 24950 | 24950 | 5 |
| 305 | 20230809 | 141700 | 7574522750 | 24950 | 24950 | 24950 | 24950 | 85 |
| 306 | 20230809 | 141600 | 7572402000 | 24950 | 24950 | 24950 | 24950 | 307 |
| 307 | 20230809 | 141500 | 7564742350 | 24950 | 25000 | 25000 | 24900 | 403 |
| 308 | 20230809 | 141400 | 7554688900 | 24950 | 24900 | 24950 | 24900 | 125 |
| 309 | 20230809 | 141300 | 7551571850 | 24900 | 24900 | 24900 | 24900 | 229 |
| 310 | 20230809 | 141200 | 7545869750 | 24950 | 25000 | 25000 | 24950 | 147 |
| 311 | 20230809 | 141100 | 7542201500 | 25000 | 25000 | 25000 | 25000 | 50 |
| 312 | 20230809 | 141000 | 7540951500 | 25050 | 25000 | 25050 | 24950 | 582 |
| 313 | 20230809 | 140900 | 7526426350 | 25000 | 25000 | 25000 | 25000 | 28 |
| 314 | 20230809 | 140800 | 7525726350 | 25000 | 25000 | 25000 | 25000 | 523 |
| 315 | 20230809 | 140700 | 7512651350 | 25000 | 25000 | 25000 | 25000 | 248 |
| 316 | 20230809 | 140600 | 7506451350 | 25000 | 25000 | 25000 | 25000 | 10 |
| 317 | 20230809 | 140500 | 7506201350 | 25000 | 24950 | 25000 | 24950 | 103 |
| 318 | 20230809 | 140400 | 7503626500 | 24950 | 25050 | 25050 | 24950 | 2168 |
| 319 | 20230809 | 140300 | 7449452650 | 25100 | 25100 | 25100 | 25050 | 749 |
| 320 | 20230809 | 140200 | 7430678300 | 25100 | 25100 | 25100 | 25100 | 99 |
| 321 | 20230809 | 140100 | 7428193400 | 25100 | 25100 | 25100 | 25100 | 240 |
| 322 | 20230809 | 140000 | 7422169400 | 25100 | 25100 | 25100 | 25100 | 579 |
| 323 | 20230809 | 135900 | 7407636500 | 25100 | 25100 | 25100 | 25100 | 117 |
| 324 | 20230809 | 135800 | 7404699800 | 25100 | 25100 | 25100 | 25100 | 3 |
| 325 | 20230809 | 135700 | 7404624500 | 25100 | 25100 | 25200 | 25100 | 7 |
| 326 | 20230809 | 135600 | 7404448700 | 25200 | 25100 | 25200 | 25100 | 92 |
| 327 | 20230809 | 135500 | 7402139400 | 25150 | 25150 | 25150 | 25150 | 22 |
| 328 | 20230809 | 135400 | 7401586100 | 25150 | 25100 | 25200 | 25100 | 581 |
| 329 | 20230809 | 135300 | 7386989100 | 25100 | 25100 | 25100 | 25100 | 52 |
| 330 | 20230809 | 135200 | 7385683900 | 25150 | 25100 | 25150 | 25100 | 18 |
| 331 | 20230809 | 135100 | 7385231850 | 25100 | 25150 | 25150 | 25100 | 336 |
| 332 | 20230809 | 135000 | 7376788950 | 25150 | 25100 | 25150 | 25100 | 8 |
| 333 | 20230809 | 134900 | 7376587900 | 25100 | 25100 | 25150 | 25100 | 157 |
| 334 | 20230809 | 134800 | 7372644600 | 25100 | 25100 | 25100 | 25100 | 97 |
| 335 | 20230809 | 134700 | 7370209900 | 25100 | 25150 | 25150 | 25100 | 312 |
| 336 | 20230809 | 134600 | 7362363250 | 25200 | 25150 | 25300 | 25100 | 311 |
| 337 | 20230809 | 134500 | 7354541450 | 25100 | 25100 | 25100 | 25100 | 160 |
| 338 | 20230809 | 134400 | 7350525450 | 25150 | 25200 | 25200 | 25150 | 238 |
| 339 | 20230809 | 134300 | 7344533000 | 25200 | 25200 | 25300 | 25200 | 6 |
| 340 | 20230809 | 134200 | 7344381700 | 25200 | 25200 | 25200 | 25200 | 409 |
| 341 | 20230809 | 134100 | 7334074900 | 25200 | 25250 | 25300 | 25200 | 99 |
| 342 | 20230809 | 134000 | 7331579500 | 25250 | 25200 | 25250 | 25200 | 220 |
| 343 | 20230809 | 133900 | 7326025500 | 25200 | 25200 | 25200 | 25200 | 97 |
| 344 | 20230809 | 133800 | 7323581100 | 25250 | 25300 | 25300 | 25250 | 78 |
| 345 | 20230809 | 133700 | 7321610750 | 25300 | 25300 | 25300 | 25300 | 21 |
| 346 | 20230809 | 133600 | 7321079450 | 25300 | 25300 | 25300 | 25300 | 142 |
| 347 | 20230809 | 133500 | 7317486850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 348 | 20230809 | 133400 | 7317486850 | 25300 | 25300 | 25300 | 25300 | 57 |
| 349 | 20230809 | 133300 | 7316044750 | 25300 | 25250 | 25300 | 25250 | 708 |
| 350 | 20230809 | 133200 | 7298143250 | 25250 | 25200 | 25250 | 25150 | 31 |
| 351 | 20230809 | 133100 | 7297363000 | 25200 | 25200 | 25250 | 25150 | 408 |
| 352 | 20230809 | 133000 | 7287087500 | 25200 | 25150 | 25200 | 25150 | 573 |
| 353 | 20230809 | 132900 | 7272657050 | 25150 | 25200 | 25200 | 25150 | 868 |
| 354 | 20230809 | 132800 | 7250794050 | 25250 | 25200 | 25250 | 25200 | 346 |
| 355 | 20230809 | 132700 | 7242074650 | 25250 | 25250 | 25250 | 25200 | 123 |
| 356 | 20230809 | 132600 | 7238974700 | 25200 | 25300 | 25300 | 25200 | 559 |
| 357 | 20230809 | 132500 | 7224856800 | 25300 | 25350 | 25400 | 25300 | 89 |
| 358 | 20230809 | 132400 | 7222604650 | 25300 | 25300 | 25300 | 25300 | 12 |
| 359 | 20230809 | 132300 | 7222301050 | 25250 | 25400 | 25400 | 25250 | 558 |
| 360 | 20230809 | 132200 | 7208190550 | 25450 | 25450 | 25450 | 25450 | 27 |
| 361 | 20230809 | 132100 | 7207503400 | 25500 | 25500 | 25500 | 25500 | 265 |
| 362 | 20230809 | 132000 | 7200745900 | 25500 | 25500 | 25500 | 25500 | 382 |
| 363 | 20230809 | 131900 | 7191004900 | 25550 | 25550 | 25550 | 25550 | 155 |
| 364 | 20230809 | 131800 | 7187044650 | 25600 | 25600 | 25600 | 25600 | 5 |
| 365 | 20230809 | 131700 | 7186916650 | 25550 | 25550 | 25550 | 25550 | 266 |
| 366 | 20230809 | 131600 | 7180120350 | 25550 | 25550 | 25550 | 25500 | 589 |
| 367 | 20230809 | 131500 | 7165073300 | 25550 | 25550 | 25550 | 25550 | 8 |
| 368 | 20230809 | 131400 | 7164868900 | 25550 | 25550 | 25550 | 25550 | 302 |
| 369 | 20230809 | 131300 | 7157152800 | 25550 | 25550 | 25550 | 25550 | 350 |
| 370 | 20230809 | 131200 | 7148210300 | 25500 | 25500 | 25500 | 25500 | 416 |
| 371 | 20230809 | 131100 | 7137602300 | 25500 | 25500 | 25500 | 25450 | 422 |
| 372 | 20230809 | 131000 | 7126842900 | 25500 | 25450 | 25500 | 25450 | 572 |
| 373 | 20230809 | 130900 | 7112284250 | 25450 | 25400 | 25450 | 25400 | 220 |
| 374 | 20230809 | 130800 | 7106687750 | 25400 | 25400 | 25400 | 25400 | 421 |
| 375 | 20230809 | 130700 | 7095994350 | 25400 | 25350 | 25400 | 25350 | 671 |
| 376 | 20230809 | 130600 | 7078983450 | 25350 | 25450 | 25450 | 25350 | 347 |
| 377 | 20230809 | 130500 | 7070174300 | 25400 | 25450 | 25500 | 25400 | 463 |
| 378 | 20230809 | 130400 | 7058410850 | 25500 | 25550 | 25550 | 25500 | 2791 |
| 379 | 20230809 | 130300 | 6987147100 | 25550 | 25550 | 25550 | 25550 | 85 |
| 380 | 20230809 | 130200 | 6984975350 | 25500 | 25500 | 25500 | 25500 | 100 |
| 381 | 20230809 | 130100 | 6982425350 | 25700 | 25500 | 25750 | 25500 | 172 |
| 382 | 20230809 | 130000 | 6978021650 | 25500 | 25600 | 25600 | 25500 | 2512 |
| 383 | 20230809 | 125900 | 6913806150 | 25750 | 25800 | 25800 | 25750 | 978 |
| 384 | 20230809 | 125800 | 6888578150 | 25750 | 25800 | 25800 | 25750 | 4 |
| 385 | 20230809 | 125700 | 6888475100 | 25800 | 25750 | 25800 | 25750 | 207 |
| 386 | 20230809 | 125600 | 6883140200 | 25750 | 25750 | 25750 | 25700 | 352 |
| 387 | 20230809 | 125500 | 6874081100 | 25750 | 25800 | 25800 | 25750 | 499 |
| 388 | 20230809 | 125400 | 6861226850 | 25750 | 25750 | 25750 | 25700 | 692 |
| 389 | 20230809 | 125300 | 6843412250 | 25750 | 25750 | 25750 | 25750 | 149 |
| 390 | 20230809 | 125200 | 6839575500 | 25700 | 25750 | 25750 | 25700 | 170 |
| 391 | 20230809 | 125100 | 6835205250 | 25700 | 25700 | 25700 | 25700 | 93 |
| 392 | 20230809 | 125000 | 6832815150 | 25750 | 25750 | 25800 | 25700 | 94 |
| 393 | 20230809 | 124900 | 6830392200 | 25700 | 25700 | 25700 | 25700 | 109 |
| 394 | 20230809 | 124800 | 6827590900 | 25750 | 25700 | 25750 | 25700 | 203 |
| 395 | 20230809 | 124700 | 6822363700 | 25700 | 25700 | 25700 | 25700 | 9 |
| 396 | 20230809 | 124600 | 6822132400 | 25700 | 25550 | 25700 | 25550 | 95 |
| 397 | 20230809 | 124500 | 6819704100 | 25550 | 25650 | 25650 | 25550 | 119 |
| 398 | 20230809 | 124400 | 6816651850 | 25700 | 25650 | 25700 | 25550 | 1437 |
| 399 | 20230809 | 124300 | 6779862900 | 25650 | 25650 | 25650 | 25650 | 116 |
| 400 | 20230809 | 124200 | 6776887500 | 25650 | 25700 | 25700 | 25650 | 230 |
| 401 | 20230809 | 124100 | 6770976650 | 25650 | 25750 | 25750 | 25650 | 114 |
| 402 | 20230809 | 124000 | 6768050450 | 25750 | 25650 | 25750 | 25650 | 38 |
| 403 | 20230809 | 123900 | 6767072050 | 25750 | 25650 | 25750 | 25650 | 53 |
| 404 | 20230809 | 123800 | 6765711550 | 25750 | 25650 | 25750 | 25650 | 300 |
| 405 | 20230809 | 123700 | 6758015350 | 25800 | 25800 | 25800 | 25650 | 90 |
| 406 | 20230809 | 123600 | 6755695000 | 25800 | 25800 | 25800 | 25600 | 827 |
| 407 | 20230809 | 123500 | 6734376000 | 25800 | 25650 | 25800 | 25650 | 641 |
| 408 | 20230809 | 123400 | 6717891400 | 25700 | 25700 | 25700 | 25650 | 458 |
| 409 | 20230809 | 123300 | 6706121900 | 25700 | 25750 | 25750 | 25700 | 797 |
| 410 | 20230809 | 123200 | 6685638950 | 25700 | 25750 | 25800 | 25700 | 232 |
| 411 | 20230809 | 123100 | 6679666950 | 25750 | 25750 | 25750 | 25750 | 21 |
| 412 | 20230809 | 123000 | 6679126200 | 25850 | 25700 | 25850 | 25700 | 2098 |
| 413 | 20230809 | 122900 | 6625025000 | 25700 | 25700 | 25700 | 25700 | 102 |
| 414 | 20230809 | 122800 | 6622403600 | 25700 | 25750 | 25750 | 25700 | 433 |
| 415 | 20230809 | 122700 | 6611258450 | 25750 | 25750 | 25750 | 25700 | 71 |
| 416 | 20230809 | 122600 | 6609430850 | 25800 | 25750 | 25800 | 25700 | 518 |
| 417 | 20230809 | 122500 | 6596082900 | 25650 | 25750 | 25750 | 25650 | 66 |
| 418 | 20230809 | 122400 | 6594388000 | 25750 | 25800 | 25800 | 25700 | 383 |
| 419 | 20230809 | 122300 | 6584528100 | 25800 | 25600 | 25800 | 25600 | 7058 |
| 420 | 20230809 | 122200 | 6403362650 | 25500 | 25600 | 25600 | 25500 | 12 |
| 421 | 20230809 | 122100 | 6403055650 | 25600 | 25500 | 25600 | 25450 | 299 |
| 422 | 20230809 | 122000 | 6395436850 | 25500 | 25550 | 25550 | 25500 | 127 |
| 423 | 20230809 | 121900 | 6392196400 | 25550 | 25550 | 25550 | 25550 | 121 |
| 424 | 20230809 | 121800 | 6389104850 | 25550 | 25550 | 25550 | 25550 | 73 |
| 425 | 20230809 | 121700 | 6387239700 | 25600 | 25600 | 25600 | 25600 | 22 |
| 426 | 20230809 | 121600 | 6386676500 | 25600 | 25600 | 25600 | 25600 | 2459 |
| 427 | 20230809 | 121500 | 6323726100 | 25500 | 25550 | 25550 | 25500 | 1088 |
| 428 | 20230809 | 121400 | 6295964650 | 25550 | 25600 | 25650 | 25550 | 276 |
| 429 | 20230809 | 121300 | 6288898850 | 25550 | 25450 | 25550 | 25450 | 2276 |
| 430 | 20230809 | 121200 | 6230865100 | 25450 | 25450 | 25450 | 25450 | 12 |
| 431 | 20230809 | 121100 | 6230559700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 432 | 20230809 | 121000 | 6230559700 | 25450 | 25450 | 25450 | 25450 | 100 |
| 433 | 20230809 | 120900 | 6228014700 | 25450 | 25450 | 25450 | 25450 | 495 |
| 434 | 20230809 | 120800 | 6215416950 | 25450 | 25500 | 25500 | 25450 | 69 |
| 435 | 20230809 | 120700 | 6213658900 | 25450 | 25450 | 25450 | 25450 | 47 |
| 436 | 20230809 | 120600 | 6212462750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 437 | 20230809 | 120500 | 6212462750 | 25500 | 25500 | 25550 | 25500 | 87 |
| 438 | 20230809 | 120400 | 6210244000 | 25500 | 25450 | 25500 | 25450 | 18 |
| 439 | 20230809 | 120300 | 6209785500 | 25500 | 25500 | 25500 | 25500 | 88 |
| 440 | 20230809 | 120200 | 6207541500 | 25450 | 25450 | 25600 | 25450 | 34 |
| 441 | 20230809 | 120100 | 6206675000 | 25450 | 25450 | 25450 | 25450 | 22 |
| 442 | 20230809 | 120000 | 6206115100 | 25450 | 25500 | 25500 | 25450 | 319 |
| 443 | 20230809 | 115900 | 6197980650 | 25500 | 25450 | 25500 | 25450 | 480 |
| 444 | 20230809 | 115800 | 6185741500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 445 | 20230809 | 115700 | 6185741500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 446 | 20230809 | 115600 | 6185741500 | 25500 | 25500 | 25500 | 25400 | 62 |
| 447 | 20230809 | 115500 | 6184161100 | 25400 | 25400 | 25400 | 25350 | 1065 |
| 448 | 20230809 | 115400 | 6157136750 | 25400 | 25500 | 25550 | 25400 | 15 |
| 449 | 20230809 | 115300 | 6156754500 | 25500 | 25350 | 25500 | 25350 | 1528 |
| 450 | 20230809 | 115200 | 6117793500 | 25300 | 25400 | 25400 | 25300 | 459 |
| 451 | 20230809 | 115100 | 6106163850 | 25450 | 25500 | 25500 | 25450 | 554 |
| 452 | 20230809 | 115000 | 6092060350 | 25500 | 25500 | 25500 | 25500 | 100 |
| 453 | 20230809 | 114900 | 6089510350 | 25500 | 25550 | 25550 | 25500 | 656 |
| 454 | 20230809 | 114800 | 6072764050 | 25550 | 25550 | 25550 | 25550 | 105 |
| 455 | 20230809 | 114700 | 6070081300 | 25550 | 25550 | 25650 | 25550 | 160 |
| 456 | 20230809 | 114600 | 6065991500 | 25550 | 25600 | 25600 | 25550 | 238 |
| 457 | 20230809 | 114500 | 6059910250 | 25600 | 25600 | 25600 | 25600 | 88 |
| 458 | 20230809 | 114400 | 6057657450 | 25650 | 25550 | 25650 | 25500 | 1070 |
| 459 | 20230809 | 114300 | 6030298000 | 25550 | 25600 | 25600 | 25500 | 478 |
| 460 | 20230809 | 114200 | 6018085500 | 25600 | 25650 | 25650 | 25600 | 29 |
| 461 | 20230809 | 114100 | 6017342950 | 25700 | 25700 | 25700 | 25700 | 1021 |
| 462 | 20230809 | 114000 | 5991103250 | 25750 | 25600 | 25750 | 25600 | 281 |
| 463 | 20230809 | 113900 | 5983890300 | 25700 | 25700 | 25700 | 25700 | 100 |
| 464 | 20230809 | 113800 | 5981320300 | 25700 | 25700 | 25700 | 25700 | 1 |
| 465 | 20230809 | 113700 | 5981294600 | 25700 | 25550 | 25700 | 25550 | 196 |
| 466 | 20230809 | 113600 | 5976267400 | 25750 | 25700 | 25750 | 25700 | 1311 |
| 467 | 20230809 | 113500 | 5942567050 | 25700 | 25650 | 25700 | 25650 | 129 |
| 468 | 20230809 | 113400 | 5939256150 | 25700 | 25700 | 25700 | 25700 | 1 |
| 469 | 20230809 | 113300 | 5939230450 | 25650 | 25650 | 25650 | 25650 | 470 |
| 470 | 20230809 | 113200 | 5927174950 | 25500 | 25500 | 25650 | 25500 | 200 |
| 471 | 20230809 | 113100 | 5922058450 | 25650 | 25650 | 25650 | 25650 | 529 |
| 472 | 20230809 | 113000 | 5908489600 | 25650 | 25500 | 25650 | 25500 | 264 |
| 473 | 20230809 | 112900 | 5901757450 | 25500 | 25500 | 25500 | 25500 | 102 |
| 474 | 20230809 | 112800 | 5899156450 | 25500 | 25500 | 25500 | 25500 | 514 |
| 475 | 20230809 | 112700 | 5886049450 | 25500 | 25550 | 25650 | 25500 | 714 |
| 476 | 20230809 | 112600 | 5867822700 | 25600 | 25500 | 25600 | 25450 | 1738 |
| 477 | 20230809 | 112500 | 5823335900 | 25450 | 25500 | 25550 | 25450 | 389 |
| 478 | 20230809 | 112400 | 5813425600 | 25500 | 25550 | 25600 | 25500 | 812 |
| 479 | 20230809 | 112300 | 5792684350 | 25550 | 25550 | 25600 | 25550 | 169 |
| 480 | 20230809 | 112200 | 5788364850 | 25550 | 25550 | 25550 | 25550 | 234 |
| 481 | 20230809 | 112100 | 5782386150 | 25600 | 25650 | 25650 | 25600 | 22 |
| 482 | 20230809 | 112000 | 5781822800 | 25600 | 25700 | 25700 | 25600 | 321 |
| 483 | 20230809 | 111900 | 5773586200 | 25550 | 25650 | 25700 | 25550 | 403 |
| 484 | 20230809 | 111800 | 5763250150 | 25600 | 25600 | 25650 | 25500 | 808 |
| 485 | 20230809 | 111700 | 5742590600 | 25650 | 25700 | 25750 | 25650 | 1068 |
| 486 | 20230809 | 111600 | 5715140150 | 25700 | 25650 | 25700 | 25650 | 285 |
| 487 | 20230809 | 111500 | 5707823850 | 25650 | 25550 | 25700 | 25550 | 68 |
| 488 | 20230809 | 111400 | 5706081700 | 25600 | 25550 | 25700 | 25550 | 247 |
| 489 | 20230809 | 111300 | 5699752400 | 25550 | 25550 | 25550 | 25550 | 3 |
| 490 | 20230809 | 111200 | 5699675750 | 25700 | 25700 | 25700 | 25700 | 840 |
| 491 | 20230809 | 111100 | 5678087750 | 25750 | 25700 | 25750 | 25700 | 7 |
| 492 | 20230809 | 111000 | 5677907600 | 25750 | 25750 | 25750 | 25700 | 888 |
| 493 | 20230809 | 110900 | 5655051750 | 25750 | 25650 | 25750 | 25650 | 494 |
| 494 | 20230809 | 110800 | 5642358100 | 25650 | 25500 | 25650 | 25500 | 149 |
| 495 | 20230809 | 110700 | 5638554700 | 25500 | 25550 | 25700 | 25500 | 1133 |
| 496 | 20230809 | 110600 | 5609603600 | 25550 | 25650 | 25700 | 25550 | 993 |
| 497 | 20230809 | 110500 | 5584201200 | 25700 | 25700 | 25700 | 25700 | 7 |
| 498 | 20230809 | 110400 | 5584021300 | 25700 | 25750 | 25750 | 25700 | 1442 |
| 499 | 20230809 | 110300 | 5546890050 | 25750 | 25750 | 25800 | 25750 | 560 |
| 500 | 20230809 | 110200 | 5532466350 | 25750 | 25800 | 25800 | 25750 | 144 |
| 501 | 20230809 | 110100 | 5528753850 | 25750 | 25700 | 25800 | 25700 | 405 |
| 502 | 20230809 | 110000 | 5518319900 | 25800 | 25750 | 25800 | 25700 | 1475 |
| 503 | 20230809 | 105900 | 5480339750 | 25750 | 25700 | 25800 | 25700 | 1149 |
| 504 | 20230809 | 105800 | 5450765150 | 25700 | 25700 | 25700 | 25450 | 289 |
| 505 | 20230809 | 105700 | 5443351900 | 25700 | 25700 | 25700 | 25450 | 1004 |
| 506 | 20230809 | 105600 | 5417599600 | 25650 | 25500 | 25650 | 25500 | 4468 |
| 507 | 20230809 | 105500 | 5303470300 | 25500 | 25500 | 25500 | 25500 | 107 |
| 508 | 20230809 | 105400 | 5300741800 | 25500 | 25400 | 25500 | 25400 | 1192 |
| 509 | 20230809 | 105300 | 5270413300 | 25250 | 25350 | 25350 | 25250 | 12 |
| 510 | 20230809 | 105200 | 5270110100 | 25250 | 25350 | 25350 | 25250 | 21 |
| 511 | 20230809 | 105100 | 5269578350 | 25350 | 25350 | 25350 | 25250 | 240 |
| 512 | 20230809 | 105000 | 5263512050 | 25350 | 25400 | 25400 | 25350 | 103 |
| 513 | 20230809 | 104900 | 5260900950 | 25400 | 25350 | 25400 | 25350 | 349 |
| 514 | 20230809 | 104800 | 5252048250 | 25400 | 25350 | 25400 | 25350 | 192 |
| 515 | 20230809 | 104700 | 5247177600 | 25350 | 25400 | 25450 | 25350 | 80 |
| 516 | 20230809 | 104600 | 5245145950 | 25400 | 25300 | 25400 | 25300 | 518 |
| 517 | 20230809 | 104500 | 5232000750 | 25200 | 25300 | 25300 | 25200 | 454 |
| 518 | 20230809 | 104400 | 5220550550 | 25200 | 25200 | 25300 | 25200 | 63 |
| 519 | 20230809 | 104300 | 5218962450 | 25400 | 25200 | 25400 | 25150 | 2725 |
| 520 | 20230809 | 104200 | 5149902550 | 25200 | 25200 | 25200 | 25200 | 235 |
| 521 | 20230809 | 104100 | 5143980550 | 25250 | 25250 | 25250 | 25250 | 55 |
| 522 | 20230809 | 104000 | 5142591800 | 25200 | 25250 | 25250 | 25200 | 37 |
| 523 | 20230809 | 103900 | 5141657850 | 25250 | 25300 | 25300 | 25250 | 365 |
| 524 | 20230809 | 103800 | 5132423850 | 25300 | 25300 | 25300 | 25300 | 648 |
| 525 | 20230809 | 103700 | 5116029450 | 25250 | 25250 | 25250 | 25250 | 39 |
| 526 | 20230809 | 103600 | 5115044700 | 25250 | 25250 | 25250 | 25200 | 147 |
| 527 | 20230809 | 103500 | 5111333100 | 25200 | 25200 | 25300 | 25200 | 71 |
| 528 | 20230809 | 103400 | 5109542900 | 25200 | 25350 | 25350 | 25200 | 113 |
| 529 | 20230809 | 103300 | 5106692300 | 25400 | 25200 | 25400 | 25200 | 1306 |
| 530 | 20230809 | 103200 | 5073666950 | 25200 | 25250 | 25250 | 25200 | 701 |
| 531 | 20230809 | 103100 | 5055995900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 532 | 20230809 | 103000 | 5055995900 | 25300 | 25450 | 25450 | 25300 | 1319 |
| 533 | 20230809 | 102900 | 5022533500 | 25500 | 25450 | 25500 | 25450 | 319 |
| 534 | 20230809 | 102800 | 5014414700 | 25500 | 25500 | 25500 | 25300 | 230 |
| 535 | 20230809 | 102700 | 5008585950 | 25500 | 25400 | 25500 | 25300 | 1278 |
| 536 | 20230809 | 102600 | 4976234950 | 25500 | 25450 | 25500 | 25450 | 645 |
| 537 | 20230809 | 102500 | 4959819650 | 25450 | 25350 | 25450 | 25350 | 415 |
| 538 | 20230809 | 102400 | 4949269300 | 25400 | 25200 | 25400 | 25200 | 476 |
| 539 | 20230809 | 102300 | 4937201850 | 25150 | 25200 | 25350 | 25150 | 2682 |
| 540 | 20230809 | 102200 | 4869594200 | 25200 | 25250 | 25250 | 25150 | 85 |
| 541 | 20230809 | 102100 | 4867452850 | 25200 | 25200 | 25350 | 25200 | 122 |
| 542 | 20230809 | 102000 | 4864378300 | 25350 | 25350 | 25350 | 25250 | 2505 |
| 543 | 20230809 | 101900 | 4801124150 | 25350 | 25400 | 25400 | 25250 | 130 |
| 544 | 20230809 | 101800 | 4797839850 | 25300 | 25250 | 25400 | 25250 | 222 |
| 545 | 20230809 | 101700 | 4792223250 | 25250 | 25350 | 25350 | 25250 | 914 |
| 546 | 20230809 | 101600 | 4769116300 | 25350 | 25400 | 25500 | 25350 | 156 |
| 547 | 20230809 | 101500 | 4765155000 | 25500 | 25500 | 25500 | 25350 | 38 |
| 548 | 20230809 | 101400 | 4764190950 | 25550 | 25500 | 25550 | 25500 | 452 |
| 549 | 20230809 | 101300 | 4752648750 | 25550 | 25300 | 25550 | 25300 | 1553 |
| 550 | 20230809 | 101200 | 4713090950 | 25300 | 25400 | 25450 | 25250 | 155 |
| 551 | 20230809 | 101100 | 4709155350 | 25400 | 25450 | 25600 | 25400 | 273 |
| 552 | 20230809 | 101000 | 4702210150 | 25500 | 25350 | 25600 | 25300 | 3529 |
| 553 | 20230809 | 100900 | 4612599300 | 25350 | 25150 | 25350 | 25150 | 333 |
| 554 | 20230809 | 100800 | 4604205950 | 25350 | 25350 | 25400 | 25200 | 1396 |
| 555 | 20230809 | 100700 | 4568909850 | 25500 | 25550 | 25550 | 25350 | 203 |
| 556 | 20230809 | 100600 | 4563736050 | 25350 | 25650 | 25650 | 25350 | 3015 |
| 557 | 20230809 | 100500 | 4486935600 | 25650 | 25600 | 25700 | 25600 | 233 |
| 558 | 20230809 | 100400 | 4480957350 | 25750 | 25800 | 25800 | 25600 | 607 |
| 559 | 20230809 | 100300 | 4465329250 | 25700 | 25800 | 25800 | 25600 | 1360 |
| 560 | 20230809 | 100200 | 4430319550 | 25800 | 25550 | 25800 | 25500 | 3506 |
| 561 | 20230809 | 100100 | 4340578400 | 25550 | 25650 | 25650 | 25550 | 469 |
| 562 | 20230809 | 100000 | 4328583900 | 25650 | 25650 | 25650 | 25600 | 244 |
| 563 | 20230809 | 095900 | 4322333800 | 25650 | 25600 | 25650 | 25550 | 960 |
| 564 | 20230809 | 095800 | 4297743800 | 25600 | 25650 | 25650 | 25500 | 2691 |
| 565 | 20230809 | 095700 | 4228950000 | 25650 | 25650 | 25650 | 25500 | 271 |
| 566 | 20230809 | 095600 | 4222011700 | 25650 | 25700 | 25800 | 25550 | 1332 |
| 567 | 20230809 | 095500 | 4187882050 | 25700 | 25850 | 25900 | 25700 | 2591 |
| 568 | 20230809 | 095400 | 4121043600 | 25850 | 25550 | 25900 | 25500 | 5736 |
| 569 | 20230809 | 095300 | 3973841050 | 25550 | 25400 | 25600 | 25400 | 4503 |
| 570 | 20230809 | 095200 | 3858988950 | 25400 | 25450 | 25450 | 25400 | 1865 |
| 571 | 20230809 | 095100 | 3811615950 | 25450 | 25350 | 25450 | 25300 | 637 |
| 572 | 20230809 | 095000 | 3795469800 | 25350 | 25250 | 25450 | 25250 | 305 |
| 573 | 20230809 | 094900 | 3787725900 | 25250 | 25500 | 25550 | 25250 | 818 |
| 574 | 20230809 | 094800 | 3766880500 | 25500 | 25350 | 25500 | 25250 | 3972 |
| 575 | 20230809 | 094700 | 3665971700 | 25450 | 25200 | 25450 | 25200 | 2353 |
| 576 | 20230809 | 094600 | 3606306450 | 25200 | 25050 | 25200 | 24900 | 1195 |
| 577 | 20230809 | 094500 | 3576277850 | 25050 | 24950 | 25050 | 24800 | 523 |
| 578 | 20230809 | 094400 | 3563229000 | 25000 | 25000 | 25050 | 24800 | 6406 |
| 579 | 20230809 | 094300 | 3403463550 | 25000 | 25300 | 25300 | 25000 | 3916 |
| 580 | 20230809 | 094200 | 3305187800 | 25250 | 25350 | 25600 | 25250 | 4622 |
| 581 | 20230809 | 094100 | 3187557700 | 25350 | 25500 | 25500 | 25300 | 2438 |
| 582 | 20230809 | 094000 | 3125664000 | 25500 | 25400 | 25500 | 25250 | 10433 |
| 583 | 20230809 | 093900 | 2860174600 | 25400 | 25100 | 25400 | 25100 | 10003 |
| 584 | 20230809 | 093800 | 2608347650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 585 | 20230809 | 093700 | 2608347650 | 25100 | 25100 | 25100 | 25100 | 1160 |
| 586 | 20230809 | 093600 | 2579231650 | 25050 | 25050 | 25100 | 25000 | 4339 |
| 587 | 20230809 | 093500 | 2470661450 | 25000 | 24850 | 25100 | 24850 | 16698 |
| 588 | 20230809 | 093400 | 2053204600 | 24850 | 24850 | 24900 | 24650 | 2552 |
| 589 | 20230809 | 093300 | 1989819150 | 24650 | 24750 | 24850 | 24600 | 4502 |
| 590 | 20230809 | 093200 | 1878425500 | 24700 | 24700 | 24750 | 24650 | 1016 |
| 591 | 20230809 | 093100 | 1853321550 | 24750 | 24500 | 24750 | 24500 | 5960 |
| 592 | 20230809 | 093000 | 1706626250 | 24500 | 24400 | 24500 | 24250 | 2413 |
| 593 | 20230809 | 092900 | 1647756150 | 24400 | 24250 | 24400 | 24200 | 1625 |
| 594 | 20230809 | 092800 | 1608167300 | 24250 | 24350 | 24350 | 24200 | 165 |
| 595 | 20230809 | 092700 | 1604157300 | 24350 | 24200 | 24350 | 24100 | 845 |
| 596 | 20230809 | 092600 | 1583631650 | 24200 | 24250 | 24250 | 24100 | 141 |
| 597 | 20230809 | 092500 | 1580214200 | 24250 | 24200 | 24250 | 24100 | 1022 |
| 598 | 20230809 | 092400 | 1555524350 | 24200 | 24300 | 24300 | 24200 | 1957 |
| 599 | 20230809 | 092300 | 1508086850 | 24350 | 24250 | 24450 | 24250 | 2865 |
| 600 | 20230809 | 092200 | 1438295100 | 24350 | 24300 | 24350 | 24150 | 1304 |
| 601 | 20230809 | 092100 | 1406653750 | 24350 | 24300 | 24350 | 24000 | 3118 |
| 602 | 20230809 | 092000 | 1331378600 | 24300 | 24000 | 24300 | 24000 | 1704 |
| 603 | 20230809 | 091900 | 1290281000 | 23950 | 24000 | 24050 | 23850 | 6071 |
| 604 | 20230809 | 091800 | 1144517250 | 24000 | 24100 | 24200 | 23950 | 1047 |
| 605 | 20230809 | 091700 | 1119366850 | 24100 | 23900 | 24200 | 23700 | 2594 |
| 606 | 20230809 | 091600 | 1057365900 | 23900 | 23950 | 23950 | 23800 | 1922 |
| 607 | 20230809 | 091500 | 1011412450 | 23950 | 24050 | 24050 | 23950 | 1388 |
| 608 | 20230809 | 091400 | 978098350 | 24050 | 24050 | 24100 | 24000 | 489 |
| 609 | 20230809 | 091300 | 966324300 | 24050 | 24350 | 24350 | 24000 | 2225 |
| 610 | 20230809 | 091200 | 912596700 | 24300 | 24300 | 24400 | 24200 | 5540 |
| 611 | 20230809 | 091100 | 777902950 | 24300 | 23900 | 24300 | 23900 | 10030 |
| 612 | 20230809 | 091000 | 536888550 | 23900 | 23600 | 23900 | 23600 | 4077 |
| 613 | 20230809 | 090900 | 440351800 | 23600 | 23600 | 23600 | 23600 | 222 |
| 614 | 20230809 | 090800 | 435112600 | 23600 | 23500 | 23650 | 23500 | 501 |
| 615 | 20230809 | 090700 | 423309050 | 23500 | 23600 | 23650 | 23450 | 1989 |
| 616 | 20230809 | 090600 | 376394200 | 23600 | 23550 | 23700 | 23500 | 1604 |
| 617 | 20230809 | 090500 | 338599650 | 23550 | 23350 | 23550 | 23300 | 2846 |
| 618 | 20230809 | 090400 | 272083800 | 23350 | 23500 | 23500 | 23200 | 1197 |
| 619 | 20230809 | 090300 | 244144800 | 23400 | 23500 | 23600 | 23400 | 1602 |
| 620 | 20230809 | 090200 | 206474550 | 23500 | 23100 | 23550 | 23000 | 1242 |
| 621 | 20230809 | 090100 | 177445050 | 23000 | 22700 | 23000 | 22650 | 2456 |
| 622 | 20230809 | 090000 | 121432650 | 22800 | 22850 | 22850 | 22500 | 5305 |