33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 3 | 20230818 | 192100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230818 | 192000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230818 | 191900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230818 | 191800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230818 | 191700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230818 | 191600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230818 | 191500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230818 | 191400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230818 | 191300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230818 | 191200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230818 | 191100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230818 | 191000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230818 | 190900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230818 | 190800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230818 | 190700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230818 | 190600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230818 | 190500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230818 | 190400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230818 | 190300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230818 | 190200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230818 | 190100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230818 | 190000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230818 | 185900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230818 | 185800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230818 | 185700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230818 | 185600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230818 | 185500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230818 | 185400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230818 | 185300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230818 | 185200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 33 | 20230818 | 185100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230818 | 185000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230818 | 184900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230818 | 184800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230818 | 184700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230818 | 184600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230818 | 184500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230818 | 184400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230818 | 184300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230818 | 184200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230818 | 184100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230818 | 184000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230818 | 183900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230818 | 183800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230818 | 183700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230818 | 183600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230818 | 183500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230818 | 183400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230818 | 183300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230818 | 183200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230818 | 183100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230818 | 183000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230818 | 182900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230818 | 182800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230818 | 182700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230818 | 182600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230818 | 182500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230818 | 182400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230818 | 182300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230818 | 182200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 63 | 20230818 | 182100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230818 | 182000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230818 | 181900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230818 | 181800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230818 | 181700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230818 | 181600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230818 | 181500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230818 | 181400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230818 | 181300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230818 | 181200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230818 | 181100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230818 | 181000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230818 | 180900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230818 | 180800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230818 | 180700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230818 | 180600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230818 | 180500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230818 | 180400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230818 | 180300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230818 | 180200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230818 | 180100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230818 | 180000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230818 | 175900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230818 | 175800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230818 | 175700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230818 | 175600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230818 | 175500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230818 | 175400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230818 | 175300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230818 | 175200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 93 | 20230818 | 175100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230818 | 175000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230818 | 174900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230818 | 174800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230818 | 174700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230818 | 174600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230818 | 174500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230818 | 174400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230818 | 174300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230818 | 174200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230818 | 174100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230818 | 174000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230818 | 173900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230818 | 173800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230818 | 173700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230818 | 173600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230818 | 173500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230818 | 173400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230818 | 173300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230818 | 173200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230818 | 173100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230818 | 173000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230818 | 172900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230818 | 172800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230818 | 172700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230818 | 172600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230818 | 172500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230818 | 172400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230818 | 172300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230818 | 172200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 123 | 20230818 | 172100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230818 | 172000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230818 | 171900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230818 | 171800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230818 | 171700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230818 | 171600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230818 | 171500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230818 | 171400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230818 | 171300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230818 | 171200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230818 | 171100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230818 | 171000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230818 | 170900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230818 | 170800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230818 | 170700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230818 | 170600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230818 | 170500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230818 | 170400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230818 | 170300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230818 | 170200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230818 | 170100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230818 | 170000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230818 | 165900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230818 | 165800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230818 | 165700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230818 | 165600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230818 | 165500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230818 | 165400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230818 | 165300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230818 | 165200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 153 | 20230818 | 165100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230818 | 165000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230818 | 164900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230818 | 164800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230818 | 164700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230818 | 164600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230818 | 164500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230818 | 164400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230818 | 164300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230818 | 164200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230818 | 164100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230818 | 164000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230818 | 163900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230818 | 163800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230818 | 163700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230818 | 163600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230818 | 163500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230818 | 163400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230818 | 163300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230818 | 163200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230818 | 163100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230818 | 163000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230818 | 162900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230818 | 162800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230818 | 162700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230818 | 162600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230818 | 162500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230818 | 162400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230818 | 162300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230818 | 162200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 183 | 20230818 | 162100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230818 | 162000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230818 | 161900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230818 | 161800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230818 | 161700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230818 | 161600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230818 | 161500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230818 | 161400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230818 | 161300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230818 | 161200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230818 | 161100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230818 | 161000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230818 | 160900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230818 | 160800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230818 | 160700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230818 | 160600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230818 | 160500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230818 | 160400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230818 | 160300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230818 | 160200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230818 | 160100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230818 | 160000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230818 | 155900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230818 | 155800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230818 | 155700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230818 | 155600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230818 | 155500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230818 | 155400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230818 | 155300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230818 | 155200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 213 | 20230818 | 155100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230818 | 155000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230818 | 154900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230818 | 154800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230818 | 154700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230818 | 154600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230818 | 154500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20230818 | 154400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230818 | 154300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230818 | 154200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230818 | 154100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230818 | 154000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230818 | 153900 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230818 | 153800 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230818 | 153700 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230818 | 153600 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230818 | 153500 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230818 | 153400 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230818 | 153300 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230818 | 153200 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20230818 | 153100 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20230818 | 153000 | 8244226250 | 26250 | 26250 | 26250 | 26250 | 2371 |
| 235 | 20230818 | 152900 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20230818 | 152800 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20230818 | 152700 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20230818 | 152600 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20230818 | 152500 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20230818 | 152400 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20230818 | 152300 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20230818 | 152200 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 243 | 20230818 | 152100 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20230818 | 152000 | 8181987500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20230818 | 151900 | 8181987500 | 26100 | 25900 | 26100 | 25900 | 217 |
| 246 | 20230818 | 151800 | 8176354900 | 26000 | 25850 | 26000 | 25850 | 722 |
| 247 | 20230818 | 151700 | 8157643400 | 26000 | 25900 | 26000 | 25850 | 3066 |
| 248 | 20230818 | 151600 | 8078238100 | 25950 | 25950 | 25950 | 25950 | 1107 |
| 249 | 20230818 | 151500 | 8049511450 | 25950 | 25950 | 25950 | 25950 | 206 |
| 250 | 20230818 | 151400 | 8044165750 | 25950 | 26000 | 26000 | 25950 | 81 |
| 251 | 20230818 | 151300 | 8042060750 | 25950 | 26000 | 26000 | 25950 | 81 |
| 252 | 20230818 | 151200 | 8039955000 | 26000 | 25950 | 26000 | 25900 | 600 |
| 253 | 20230818 | 151100 | 8024386100 | 25950 | 25900 | 26100 | 25900 | 1026 |
| 254 | 20230818 | 151000 | 7997621550 | 25900 | 25850 | 26050 | 25850 | 1615 |
| 255 | 20230818 | 150900 | 7955670500 | 25900 | 25900 | 26000 | 25900 | 617 |
| 256 | 20230818 | 150800 | 7939666450 | 25900 | 25900 | 25900 | 25900 | 656 |
| 257 | 20230818 | 150700 | 7922676050 | 25900 | 25850 | 25900 | 25850 | 1506 |
| 258 | 20230818 | 150600 | 7883739050 | 25850 | 25900 | 25900 | 25850 | 1276 |
| 259 | 20230818 | 150500 | 7850728700 | 25900 | 25900 | 25900 | 25850 | 998 |
| 260 | 20230818 | 150400 | 7824908150 | 25850 | 25850 | 25900 | 25850 | 1617 |
| 261 | 20230818 | 150300 | 7783090450 | 25900 | 25950 | 25950 | 25900 | 787 |
| 262 | 20230818 | 150200 | 7762700450 | 25950 | 25950 | 25950 | 25950 | 13 |
| 263 | 20230818 | 150100 | 7762363100 | 25950 | 25950 | 25950 | 25900 | 1011 |
| 264 | 20230818 | 150000 | 7736128450 | 25900 | 25950 | 25950 | 25900 | 316 |
| 265 | 20230818 | 145900 | 7727933950 | 25900 | 25900 | 25950 | 25900 | 958 |
| 266 | 20230818 | 145800 | 7703115050 | 25900 | 25950 | 25950 | 25900 | 20 |
| 267 | 20230818 | 145700 | 7702596550 | 25950 | 25950 | 25950 | 25950 | 202 |
| 268 | 20230818 | 145600 | 7697354650 | 25900 | 25900 | 25900 | 25900 | 149 |
| 269 | 20230818 | 145500 | 7693495550 | 25950 | 25900 | 25950 | 25900 | 1200 |
| 270 | 20230818 | 145400 | 7662415500 | 25950 | 25900 | 25950 | 25900 | 192 |
| 271 | 20230818 | 145300 | 7657435150 | 25950 | 25950 | 25950 | 25950 | 304 |
| 272 | 20230818 | 145200 | 7649546350 | 25950 | 25950 | 25950 | 25950 | 243 |
| 273 | 20230818 | 145100 | 7643240500 | 25950 | 26000 | 26000 | 25950 | 57 |
| 274 | 20230818 | 145000 | 7641761300 | 26000 | 25950 | 26000 | 25950 | 26 |
| 275 | 20230818 | 144900 | 7641086500 | 25950 | 26000 | 26000 | 25950 | 1304 |
| 276 | 20230818 | 144800 | 7607244700 | 25950 | 26000 | 26000 | 25950 | 444 |
| 277 | 20230818 | 144700 | 7595712900 | 26000 | 25950 | 26000 | 25950 | 155 |
| 278 | 20230818 | 144600 | 7591688650 | 26000 | 25950 | 26000 | 25950 | 58 |
| 279 | 20230818 | 144500 | 7590180900 | 26000 | 26000 | 26000 | 26000 | 75 |
| 280 | 20230818 | 144400 | 7588230900 | 25950 | 25950 | 25950 | 25950 | 335 |
| 281 | 20230818 | 144300 | 7579537650 | 26000 | 26000 | 26000 | 26000 | 199 |
| 282 | 20230818 | 144200 | 7574363650 | 25900 | 25900 | 25900 | 25900 | 1 |
| 283 | 20230818 | 144100 | 7574337750 | 25900 | 25900 | 25900 | 25900 | 59 |
| 284 | 20230818 | 144000 | 7572809650 | 25900 | 25850 | 25900 | 25850 | 83 |
| 285 | 20230818 | 143900 | 7570661450 | 25850 | 26000 | 26000 | 25850 | 4102 |
| 286 | 20230818 | 143800 | 7464375250 | 25950 | 26000 | 26000 | 25950 | 1449 |
| 287 | 20230818 | 143700 | 7426708100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 288 | 20230818 | 143600 | 7426708100 | 26000 | 26100 | 26100 | 26000 | 476 |
| 289 | 20230818 | 143500 | 7414315300 | 26100 | 26100 | 26100 | 26100 | 6 |
| 290 | 20230818 | 143400 | 7414158700 | 26100 | 26050 | 26100 | 26050 | 218 |
| 291 | 20230818 | 143300 | 7408478900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 292 | 20230818 | 143200 | 7408478900 | 26000 | 26000 | 26000 | 26000 | 8 |
| 293 | 20230818 | 143100 | 7408270900 | 26000 | 26050 | 26050 | 26000 | 37 |
| 294 | 20230818 | 143000 | 7407307700 | 26050 | 26050 | 26050 | 26000 | 392 |
| 295 | 20230818 | 142900 | 7397096750 | 26000 | 26000 | 26000 | 25950 | 323 |
| 296 | 20230818 | 142800 | 7388700700 | 25900 | 26000 | 26000 | 25900 | 282 |
| 297 | 20230818 | 142700 | 7381387200 | 25950 | 26050 | 26050 | 25950 | 471 |
| 298 | 20230818 | 142600 | 7369139150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 299 | 20230818 | 142500 | 7369139150 | 26050 | 26050 | 26100 | 26050 | 1722 |
| 300 | 20230818 | 142400 | 7324278700 | 26050 | 26150 | 26150 | 26050 | 144 |
| 301 | 20230818 | 142300 | 7320520450 | 26150 | 26200 | 26200 | 26150 | 3475 |
| 302 | 20230818 | 142200 | 7229646600 | 26200 | 26250 | 26250 | 26200 | 85 |
| 303 | 20230818 | 142100 | 7227419550 | 26250 | 26250 | 26300 | 26250 | 137 |
| 304 | 20230818 | 142000 | 7223821050 | 26200 | 26150 | 26200 | 26050 | 1102 |
| 305 | 20230818 | 141900 | 7195027750 | 26150 | 26200 | 26200 | 26150 | 175 |
| 306 | 20230818 | 141800 | 7190451200 | 26150 | 26200 | 26200 | 26150 | 319 |
| 307 | 20230818 | 141700 | 7182096400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 308 | 20230818 | 141600 | 7182096400 | 26250 | 26250 | 26250 | 26250 | 288 |
| 309 | 20230818 | 141500 | 7174536400 | 26250 | 26400 | 26400 | 26250 | 218 |
| 310 | 20230818 | 141400 | 7168792200 | 26250 | 26400 | 26450 | 26250 | 2783 |
| 311 | 20230818 | 141300 | 7095396150 | 26400 | 26350 | 26400 | 26350 | 3843 |
| 312 | 20230818 | 141200 | 6993981700 | 26400 | 26400 | 26400 | 26350 | 1766 |
| 313 | 20230818 | 141100 | 6947424500 | 26400 | 26350 | 26400 | 26300 | 2045 |
| 314 | 20230818 | 141000 | 6893462700 | 26300 | 26250 | 26350 | 26250 | 4881 |
| 315 | 20230818 | 140900 | 6765050600 | 26250 | 26100 | 26250 | 26100 | 2538 |
| 316 | 20230818 | 140800 | 6698635100 | 26000 | 26000 | 26000 | 26000 | 34 |
| 317 | 20230818 | 140700 | 6697751100 | 26000 | 25950 | 26000 | 25950 | 251 |
| 318 | 20230818 | 140600 | 6691226300 | 25950 | 25950 | 26000 | 25950 | 1185 |
| 319 | 20230818 | 140500 | 6660466450 | 25950 | 25950 | 25950 | 25950 | 398 |
| 320 | 20230818 | 140400 | 6650138350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 321 | 20230818 | 140300 | 6650138350 | 25850 | 25850 | 25850 | 25850 | 172 |
| 322 | 20230818 | 140200 | 6645692150 | 25950 | 25950 | 25950 | 25900 | 199 |
| 323 | 20230818 | 140100 | 6640532600 | 25950 | 25900 | 25950 | 25900 | 314 |
| 324 | 20230818 | 140000 | 6632399950 | 25850 | 25850 | 25850 | 25850 | 101 |
| 325 | 20230818 | 135900 | 6629789100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 326 | 20230818 | 135800 | 6629789100 | 25850 | 25900 | 25900 | 25850 | 333 |
| 327 | 20230818 | 135700 | 6621171100 | 25950 | 25900 | 25950 | 25900 | 512 |
| 328 | 20230818 | 135600 | 6607905050 | 25900 | 25900 | 25900 | 25900 | 194 |
| 329 | 20230818 | 135500 | 6602880450 | 25900 | 25900 | 25900 | 25900 | 61 |
| 330 | 20230818 | 135400 | 6601300550 | 25850 | 25900 | 25900 | 25850 | 566 |
| 331 | 20230818 | 135300 | 6586642950 | 25900 | 25900 | 25900 | 25900 | 322 |
| 332 | 20230818 | 135200 | 6578303150 | 25950 | 25950 | 25950 | 25950 | 50 |
| 333 | 20230818 | 135100 | 6577005650 | 25950 | 25950 | 25950 | 25950 | 89 |
| 334 | 20230818 | 135000 | 6574696100 | 25950 | 25950 | 25950 | 25950 | 26 |
| 335 | 20230818 | 134900 | 6574021400 | 25950 | 26000 | 26000 | 25950 | 142 |
| 336 | 20230818 | 134800 | 6570335300 | 26000 | 26000 | 26000 | 26000 | 34 |
| 337 | 20230818 | 134700 | 6569451300 | 26000 | 26000 | 26000 | 26000 | 1 |
| 338 | 20230818 | 134600 | 6569425300 | 25900 | 25900 | 25900 | 25900 | 514 |
| 339 | 20230818 | 134500 | 6556112700 | 25750 | 25900 | 25900 | 25700 | 968 |
| 340 | 20230818 | 134400 | 6531155850 | 25950 | 25950 | 25950 | 25950 | 100 |
| 341 | 20230818 | 134300 | 6528560850 | 25900 | 25950 | 25950 | 25900 | 123 |
| 342 | 20230818 | 134200 | 6525369100 | 25900 | 25900 | 25900 | 25900 | 15 |
| 343 | 20230818 | 134100 | 6524980600 | 25950 | 25950 | 25950 | 25900 | 54 |
| 344 | 20230818 | 134000 | 6523579350 | 25950 | 25950 | 25950 | 25950 | 57 |
| 345 | 20230818 | 133900 | 6522100200 | 25950 | 26000 | 26000 | 25950 | 136 |
| 346 | 20230818 | 133800 | 6518564500 | 25900 | 25900 | 25900 | 25900 | 42 |
| 347 | 20230818 | 133700 | 6517476700 | 25900 | 26000 | 26000 | 25900 | 3236 |
| 348 | 20230818 | 133600 | 6433343150 | 26000 | 26050 | 26100 | 26000 | 1508 |
| 349 | 20230818 | 133500 | 6394047800 | 26050 | 26100 | 26100 | 26050 | 3030 |
| 350 | 20230818 | 133400 | 6314974350 | 26150 | 26150 | 26200 | 26150 | 95 |
| 351 | 20230818 | 133300 | 6312488750 | 26150 | 25950 | 26150 | 25950 | 1438 |
| 352 | 20230818 | 133200 | 6275054550 | 25950 | 25900 | 25950 | 25900 | 160 |
| 353 | 20230818 | 133100 | 6270905550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 354 | 20230818 | 133000 | 6270905550 | 25850 | 25850 | 25850 | 25850 | 67 |
| 355 | 20230818 | 132900 | 6269173600 | 25850 | 25850 | 25900 | 25850 | 377 |
| 356 | 20230818 | 132800 | 6259414400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 357 | 20230818 | 132700 | 6259414400 | 25800 | 25800 | 25850 | 25800 | 136 |
| 358 | 20230818 | 132600 | 6255901700 | 25850 | 25700 | 25850 | 25700 | 1153 |
| 359 | 20230818 | 132500 | 6226262100 | 25650 | 25700 | 25700 | 25650 | 43 |
| 360 | 20230818 | 132400 | 6225157200 | 25700 | 25700 | 25700 | 25700 | 30 |
| 361 | 20230818 | 132300 | 6224386200 | 25700 | 25700 | 25700 | 25700 | 175 |
| 362 | 20230818 | 132200 | 6219888700 | 25700 | 25700 | 25700 | 25700 | 278 |
| 363 | 20230818 | 132100 | 6212744100 | 25700 | 25750 | 25750 | 25700 | 7 |
| 364 | 20230818 | 132000 | 6212564150 | 25750 | 25800 | 25800 | 25750 | 61 |
| 365 | 20230818 | 131900 | 6210991200 | 25800 | 25850 | 25850 | 25800 | 131 |
| 366 | 20230818 | 131800 | 6207609500 | 25750 | 25700 | 25850 | 25700 | 270 |
| 367 | 20230818 | 131700 | 6200657000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 368 | 20230818 | 131600 | 6200657000 | 25850 | 25850 | 25850 | 25850 | 1 |
| 369 | 20230818 | 131500 | 6200631150 | 25750 | 25750 | 25750 | 25750 | 408 |
| 370 | 20230818 | 131400 | 6190125150 | 25750 | 25800 | 25800 | 25750 | 60 |
| 371 | 20230818 | 131300 | 6188579150 | 25800 | 25800 | 25800 | 25800 | 24 |
| 372 | 20230818 | 131200 | 6187959950 | 25800 | 25800 | 25800 | 25800 | 6 |
| 373 | 20230818 | 131100 | 6187805150 | 25850 | 25800 | 25850 | 25800 | 30 |
| 374 | 20230818 | 131000 | 6187030300 | 25800 | 25750 | 25800 | 25750 | 166 |
| 375 | 20230818 | 130900 | 6182749950 | 25700 | 25700 | 25700 | 25700 | 175 |
| 376 | 20230818 | 130800 | 6178252450 | 25700 | 25700 | 25700 | 25700 | 25 |
| 377 | 20230818 | 130700 | 6177609950 | 25650 | 25650 | 25650 | 25650 | 452 |
| 378 | 20230818 | 130600 | 6166016150 | 25650 | 25700 | 25700 | 25600 | 541 |
| 379 | 20230818 | 130500 | 6152152450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 380 | 20230818 | 130400 | 6152152450 | 25700 | 25650 | 25800 | 25650 | 231 |
| 381 | 20230818 | 130300 | 6146207850 | 25600 | 25650 | 25650 | 25600 | 100 |
| 382 | 20230818 | 130200 | 6143645750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 383 | 20230818 | 130100 | 6143645750 | 25650 | 25700 | 25700 | 25650 | 1030 |
| 384 | 20230818 | 130000 | 6117213700 | 25700 | 25800 | 25800 | 25700 | 2123 |
| 385 | 20230818 | 125900 | 6062642600 | 25800 | 25800 | 25800 | 25800 | 198 |
| 386 | 20230818 | 125800 | 6057534200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 387 | 20230818 | 125700 | 6057534200 | 25700 | 25750 | 25750 | 25700 | 1000 |
| 388 | 20230818 | 125600 | 6031831150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 389 | 20230818 | 125500 | 6031831150 | 25900 | 25850 | 25900 | 25750 | 249 |
| 390 | 20230818 | 125400 | 6025410900 | 25950 | 25950 | 25950 | 25950 | 56 |
| 391 | 20230818 | 125300 | 6023957700 | 25950 | 25800 | 26000 | 25800 | 373 |
| 392 | 20230818 | 125200 | 6014301100 | 25750 | 25900 | 25900 | 25750 | 262 |
| 393 | 20230818 | 125100 | 6007527850 | 25950 | 25950 | 25950 | 25900 | 507 |
| 394 | 20230818 | 125000 | 5994376000 | 25950 | 25950 | 25950 | 25750 | 2304 |
| 395 | 20230818 | 124900 | 5934828850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 396 | 20230818 | 124800 | 5934828850 | 25950 | 26000 | 26000 | 25950 | 557 |
| 397 | 20230818 | 124700 | 5920373550 | 26050 | 26000 | 26100 | 26000 | 801 |
| 398 | 20230818 | 124600 | 5899522000 | 26050 | 26050 | 26050 | 26050 | 250 |
| 399 | 20230818 | 124500 | 5893009500 | 26050 | 26050 | 26050 | 26050 | 461 |
| 400 | 20230818 | 124400 | 5881000450 | 26050 | 26050 | 26050 | 26050 | 2 |
| 401 | 20230818 | 124300 | 5880948350 | 26050 | 26050 | 26050 | 26050 | 20 |
| 402 | 20230818 | 124200 | 5880427350 | 26200 | 26100 | 26250 | 26100 | 2043 |
| 403 | 20230818 | 124100 | 5826926050 | 26100 | 26000 | 26100 | 26000 | 2129 |
| 404 | 20230818 | 124000 | 5771524550 | 26000 | 26000 | 26000 | 26000 | 6 |
| 405 | 20230818 | 123900 | 5771368550 | 26050 | 26050 | 26050 | 26050 | 44 |
| 406 | 20230818 | 123800 | 5770222350 | 26000 | 26000 | 26000 | 26000 | 11 |
| 407 | 20230818 | 123700 | 5769936350 | 26000 | 26000 | 26000 | 26000 | 204 |
| 408 | 20230818 | 123600 | 5764632350 | 26050 | 26050 | 26050 | 26050 | 125 |
| 409 | 20230818 | 123500 | 5761376100 | 26050 | 26150 | 26150 | 26050 | 212 |
| 410 | 20230818 | 123400 | 5755845400 | 26150 | 26150 | 26200 | 26150 | 110 |
| 411 | 20230818 | 123300 | 5752967000 | 26200 | 26150 | 26200 | 26100 | 1034 |
| 412 | 20230818 | 123200 | 5725923400 | 26100 | 26050 | 26100 | 26050 | 516 |
| 413 | 20230818 | 123100 | 5712458400 | 26050 | 26050 | 26050 | 26050 | 619 |
| 414 | 20230818 | 123000 | 5696333450 | 26000 | 25950 | 26050 | 25950 | 101 |
| 415 | 20230818 | 122900 | 5693704150 | 26000 | 25950 | 26000 | 25950 | 508 |
| 416 | 20230818 | 122800 | 5680497450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 417 | 20230818 | 122700 | 5680497450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 418 | 20230818 | 122600 | 5680497450 | 25900 | 25900 | 25900 | 25900 | 5 |
| 419 | 20230818 | 122500 | 5680367950 | 25900 | 25950 | 25950 | 25900 | 30 |
| 420 | 20230818 | 122400 | 5679590800 | 25850 | 25850 | 25850 | 25850 | 30 |
| 421 | 20230818 | 122300 | 5678815300 | 25850 | 25900 | 25950 | 25850 | 329 |
| 422 | 20230818 | 122200 | 5670303300 | 26000 | 26000 | 26000 | 25950 | 65 |
| 423 | 20230818 | 122100 | 5668615250 | 26000 | 26000 | 26000 | 26000 | 20 |
| 424 | 20230818 | 122000 | 5668095250 | 26000 | 26000 | 26000 | 26000 | 36 |
| 425 | 20230818 | 121900 | 5667159250 | 26000 | 26000 | 26000 | 26000 | 136 |
| 426 | 20230818 | 121800 | 5663623250 | 26000 | 26000 | 26000 | 26000 | 7 |
| 427 | 20230818 | 121700 | 5663441250 | 25850 | 25850 | 25850 | 25850 | 2 |
| 428 | 20230818 | 121600 | 5663389550 | 25850 | 25900 | 25900 | 25850 | 481 |
| 429 | 20230818 | 121500 | 5650933950 | 25900 | 25900 | 25900 | 25900 | 208 |
| 430 | 20230818 | 121400 | 5645546750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 431 | 20230818 | 121300 | 5645546750 | 26000 | 26000 | 26000 | 26000 | 163 |
| 432 | 20230818 | 121200 | 5641308750 | 26000 | 26000 | 26000 | 26000 | 41 |
| 433 | 20230818 | 121100 | 5640242750 | 25900 | 25900 | 25900 | 25900 | 789 |
| 434 | 20230818 | 121000 | 5619807650 | 25950 | 25900 | 25950 | 25900 | 5 |
| 435 | 20230818 | 120900 | 5619678100 | 25900 | 25950 | 25950 | 25900 | 315 |
| 436 | 20230818 | 120800 | 5611517850 | 25950 | 26000 | 26000 | 25950 | 177 |
| 437 | 20230818 | 120700 | 5606924450 | 26000 | 26050 | 26050 | 26000 | 81 |
| 438 | 20230818 | 120600 | 5604818400 | 26000 | 26000 | 26000 | 26000 | 46 |
| 439 | 20230818 | 120500 | 5603622400 | 25950 | 25950 | 25950 | 25950 | 401 |
| 440 | 20230818 | 120400 | 5593216450 | 26000 | 26000 | 26000 | 25950 | 601 |
| 441 | 20230818 | 120300 | 5577616700 | 26000 | 26000 | 26000 | 26000 | 132 |
| 442 | 20230818 | 120200 | 5574184700 | 26000 | 26000 | 26000 | 26000 | 742 |
| 443 | 20230818 | 120100 | 5554892700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 444 | 20230818 | 120000 | 5554892700 | 26000 | 26000 | 26000 | 26000 | 114 |
| 445 | 20230818 | 115900 | 5551928700 | 26050 | 26050 | 26050 | 26050 | 5 |
| 446 | 20230818 | 115800 | 5551798450 | 25950 | 25950 | 25950 | 25950 | 1 |
| 447 | 20230818 | 115700 | 5551772500 | 25950 | 25950 | 26100 | 25950 | 2252 |
| 448 | 20230818 | 115600 | 5493206800 | 25950 | 25950 | 25950 | 25950 | 116 |
| 449 | 20230818 | 115500 | 5490196600 | 25950 | 25950 | 25950 | 25950 | 20 |
| 450 | 20230818 | 115400 | 5489677600 | 25950 | 25950 | 25950 | 25950 | 14 |
| 451 | 20230818 | 115300 | 5489314300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 452 | 20230818 | 115200 | 5489314300 | 25900 | 25900 | 25900 | 25900 | 94 |
| 453 | 20230818 | 115100 | 5486879700 | 25900 | 25900 | 25900 | 25900 | 413 |
| 454 | 20230818 | 115000 | 5476183000 | 25850 | 25850 | 25850 | 25850 | 25 |
| 455 | 20230818 | 114900 | 5475536750 | 25850 | 25900 | 25900 | 25850 | 45 |
| 456 | 20230818 | 114800 | 5474371750 | 25950 | 25900 | 26000 | 25900 | 1191 |
| 457 | 20230818 | 114700 | 5443436750 | 25900 | 25900 | 25900 | 25900 | 112 |
| 458 | 20230818 | 114600 | 5440535950 | 25950 | 26000 | 26000 | 25950 | 239 |
| 459 | 20230818 | 114500 | 5434333850 | 26000 | 25950 | 26000 | 25950 | 338 |
| 460 | 20230818 | 114400 | 5425549850 | 25950 | 25950 | 25950 | 25950 | 44 |
| 461 | 20230818 | 114300 | 5424408050 | 26000 | 26000 | 26000 | 26000 | 41 |
| 462 | 20230818 | 114200 | 5423342050 | 26000 | 26000 | 26050 | 26000 | 46 |
| 463 | 20230818 | 114100 | 5422144750 | 26050 | 26050 | 26050 | 26050 | 20 |
| 464 | 20230818 | 114000 | 5421623750 | 26000 | 26000 | 26000 | 26000 | 233 |
| 465 | 20230818 | 113900 | 5415565750 | 26000 | 26000 | 26000 | 26000 | 207 |
| 466 | 20230818 | 113800 | 5410183750 | 26000 | 26100 | 26100 | 26000 | 115 |
| 467 | 20230818 | 113700 | 5407192250 | 26050 | 26050 | 26050 | 26050 | 335 |
| 468 | 20230818 | 113600 | 5398465500 | 26050 | 26100 | 26100 | 26050 | 2963 |
| 469 | 20230818 | 113500 | 5321270700 | 26100 | 26100 | 26100 | 26100 | 32 |
| 470 | 20230818 | 113400 | 5320435500 | 26050 | 26100 | 26150 | 26050 | 406 |
| 471 | 20230818 | 113300 | 5309847850 | 26100 | 26050 | 26150 | 26050 | 1440 |
| 472 | 20230818 | 113200 | 5272266500 | 26000 | 26000 | 26050 | 26000 | 104 |
| 473 | 20230818 | 113100 | 5269561500 | 26000 | 25950 | 26250 | 25950 | 5435 |
| 474 | 20230818 | 113000 | 5127869100 | 25950 | 25850 | 25950 | 25850 | 474 |
| 475 | 20230818 | 112900 | 5115590800 | 25850 | 25850 | 25850 | 25850 | 103 |
| 476 | 20230818 | 112800 | 5112928250 | 25850 | 25850 | 25850 | 25850 | 10 |
| 477 | 20230818 | 112700 | 5112669750 | 25850 | 25850 | 25850 | 25850 | 234 |
| 478 | 20230818 | 112600 | 5106620850 | 25850 | 25800 | 25850 | 25800 | 55 |
| 479 | 20230818 | 112500 | 5105201600 | 25800 | 25800 | 25800 | 25800 | 228 |
| 480 | 20230818 | 112400 | 5099319200 | 25750 | 25800 | 25800 | 25750 | 54 |
| 481 | 20230818 | 112300 | 5097928350 | 25750 | 25750 | 25750 | 25750 | 35 |
| 482 | 20230818 | 112200 | 5097027100 | 25750 | 25750 | 25750 | 25750 | 4 |
| 483 | 20230818 | 112100 | 5096924100 | 25850 | 25750 | 25850 | 25750 | 22 |
| 484 | 20230818 | 112000 | 5096355600 | 25800 | 25750 | 25800 | 25750 | 1002 |
| 485 | 20230818 | 111900 | 5070549550 | 25750 | 25800 | 25800 | 25750 | 385 |
| 486 | 20230818 | 111800 | 5060630600 | 25850 | 25850 | 25850 | 25850 | 61 |
| 487 | 20230818 | 111700 | 5059053750 | 25850 | 25800 | 25900 | 25800 | 836 |
| 488 | 20230818 | 111600 | 5037446450 | 25800 | 25800 | 25800 | 25800 | 102 |
| 489 | 20230818 | 111500 | 5034814850 | 25800 | 25800 | 25800 | 25800 | 446 |
| 490 | 20230818 | 111400 | 5023308050 | 25750 | 25800 | 25800 | 25750 | 1796 |
| 491 | 20230818 | 111300 | 4976971900 | 25850 | 25800 | 25850 | 25800 | 386 |
| 492 | 20230818 | 111200 | 4967004500 | 25850 | 25850 | 25850 | 25850 | 29 |
| 493 | 20230818 | 111100 | 4966254850 | 25800 | 25750 | 25850 | 25750 | 1209 |
| 494 | 20230818 | 111000 | 4935069900 | 25750 | 25750 | 25750 | 25750 | 221 |
| 495 | 20230818 | 110900 | 4929379150 | 25750 | 25750 | 25750 | 25700 | 909 |
| 496 | 20230818 | 110800 | 4905972450 | 25750 | 25800 | 25800 | 25750 | 159 |
| 497 | 20230818 | 110700 | 4901875700 | 25800 | 25650 | 25800 | 25650 | 1262 |
| 498 | 20230818 | 110600 | 4869439250 | 25600 | 25550 | 25600 | 25550 | 699 |
| 499 | 20230818 | 110500 | 4851569800 | 25550 | 25550 | 25550 | 25500 | 490 |
| 500 | 20230818 | 110400 | 4839059750 | 25600 | 25700 | 25700 | 25550 | 84 |
| 501 | 20230818 | 110300 | 4836913350 | 25700 | 25550 | 25700 | 25550 | 72 |
| 502 | 20230818 | 110200 | 4835073600 | 25550 | 25500 | 25550 | 25500 | 661 |
| 503 | 20230818 | 110100 | 4818214150 | 25500 | 25450 | 25500 | 25450 | 211 |
| 504 | 20230818 | 110000 | 4812838650 | 25450 | 25550 | 25550 | 25450 | 795 |
| 505 | 20230818 | 105900 | 4792542700 | 25550 | 25450 | 25550 | 25450 | 601 |
| 506 | 20230818 | 105800 | 4777220200 | 25400 | 25450 | 25450 | 25400 | 35 |
| 507 | 20230818 | 105700 | 4776330950 | 25450 | 25450 | 25450 | 25450 | 914 |
| 508 | 20230818 | 105600 | 4753069650 | 25500 | 25450 | 25500 | 25450 | 692 |
| 509 | 20230818 | 105500 | 4735458100 | 25450 | 25450 | 25450 | 25450 | 1152 |
| 510 | 20230818 | 105400 | 4706139700 | 25400 | 25450 | 25500 | 25400 | 136 |
| 511 | 20230818 | 105300 | 4702673750 | 25500 | 25400 | 25500 | 25400 | 415 |
| 512 | 20230818 | 105200 | 4692114450 | 25450 | 25450 | 25450 | 25450 | 246 |
| 513 | 20230818 | 105100 | 4685853750 | 25450 | 25450 | 25450 | 25450 | 374 |
| 514 | 20230818 | 105000 | 4676335450 | 25500 | 25500 | 25500 | 25500 | 625 |
| 515 | 20230818 | 104900 | 4660397950 | 25450 | 25500 | 25500 | 25450 | 453 |
| 516 | 20230818 | 104800 | 4648866450 | 25500 | 25500 | 25500 | 25500 | 344 |
| 517 | 20230818 | 104700 | 4640094450 | 25500 | 25550 | 25550 | 25500 | 1363 |
| 518 | 20230818 | 104600 | 4605327600 | 25550 | 25550 | 25650 | 25500 | 1020 |
| 519 | 20230818 | 104500 | 4579269200 | 25550 | 25700 | 25700 | 25550 | 238 |
| 520 | 20230818 | 104400 | 4573181350 | 25700 | 25650 | 25700 | 25650 | 16 |
| 521 | 20230818 | 104300 | 4572770850 | 25700 | 25550 | 25700 | 25550 | 226 |
| 522 | 20230818 | 104200 | 4566996250 | 25700 | 25700 | 25700 | 25550 | 654 |
| 523 | 20230818 | 104100 | 4550210950 | 25800 | 25750 | 25800 | 25700 | 1102 |
| 524 | 20230818 | 104000 | 4521842850 | 25800 | 25800 | 25800 | 25700 | 461 |
| 525 | 20230818 | 103900 | 4509974650 | 25800 | 25750 | 25800 | 25750 | 692 |
| 526 | 20230818 | 103800 | 4492155250 | 25750 | 25750 | 25750 | 25700 | 374 |
| 527 | 20230818 | 103700 | 4482539950 | 25750 | 25700 | 25750 | 25700 | 10 |
| 528 | 20230818 | 103600 | 4482282500 | 25700 | 25650 | 25700 | 25550 | 3708 |
| 529 | 20230818 | 103500 | 4387103450 | 25650 | 25650 | 25650 | 25550 | 1901 |
| 530 | 20230818 | 103400 | 4338352800 | 25650 | 25500 | 25650 | 25500 | 3239 |
| 531 | 20230818 | 103300 | 4255433050 | 25500 | 25550 | 25550 | 25450 | 5593 |
| 532 | 20230818 | 103200 | 4112735950 | 25550 | 25500 | 25550 | 25500 | 901 |
| 533 | 20230818 | 103100 | 4089759050 | 25500 | 25400 | 25500 | 25400 | 584 |
| 534 | 20230818 | 103000 | 4074885850 | 25400 | 25400 | 25400 | 25350 | 1023 |
| 535 | 20230818 | 102900 | 4048911400 | 25400 | 25450 | 25450 | 25350 | 744 |
| 536 | 20230818 | 102800 | 4030011700 | 25400 | 25350 | 25550 | 25350 | 166 |
| 537 | 20230818 | 102700 | 4025799850 | 25350 | 25600 | 25650 | 25350 | 4696 |
| 538 | 20230818 | 102600 | 3905953950 | 25600 | 25750 | 25750 | 25600 | 1996 |
| 539 | 20230818 | 102500 | 3854705800 | 25700 | 25750 | 25750 | 25700 | 422 |
| 540 | 20230818 | 102400 | 3843852800 | 25800 | 25800 | 25800 | 25800 | 46 |
| 541 | 20230818 | 102300 | 3842666000 | 25800 | 25800 | 25800 | 25700 | 1809 |
| 542 | 20230818 | 102200 | 3796023250 | 25850 | 25900 | 25900 | 25850 | 493 |
| 543 | 20230818 | 102100 | 3783278450 | 25900 | 25900 | 25950 | 25900 | 755 |
| 544 | 20230818 | 102000 | 3763712750 | 25900 | 25900 | 25900 | 25850 | 511 |
| 545 | 20230818 | 101900 | 3750480350 | 25850 | 25900 | 25900 | 25850 | 552 |
| 546 | 20230818 | 101800 | 3736187550 | 25900 | 25950 | 26050 | 25900 | 292 |
| 547 | 20230818 | 101700 | 3728619200 | 25950 | 25900 | 26200 | 25900 | 256 |
| 548 | 20230818 | 101600 | 3721928150 | 25900 | 25850 | 25900 | 25850 | 254 |
| 549 | 20230818 | 101500 | 3715362000 | 25800 | 25900 | 25900 | 25750 | 4314 |
| 550 | 20230818 | 101400 | 3604056550 | 25850 | 25950 | 25950 | 25850 | 1036 |
| 551 | 20230818 | 101300 | 3577232550 | 25950 | 26050 | 26050 | 25950 | 816 |
| 552 | 20230818 | 101200 | 3556008450 | 26050 | 26150 | 26200 | 26050 | 504 |
| 553 | 20230818 | 101100 | 3542839450 | 26300 | 26150 | 26300 | 26150 | 225 |
| 554 | 20230818 | 101000 | 3536952400 | 26150 | 26300 | 26300 | 26100 | 131 |
| 555 | 20230818 | 100900 | 3533529050 | 26300 | 26300 | 26300 | 26100 | 47 |
| 556 | 20230818 | 100800 | 3532293350 | 26300 | 26200 | 26300 | 26200 | 576 |
| 557 | 20230818 | 100700 | 3517146250 | 26150 | 26200 | 26300 | 26150 | 150 |
| 558 | 20230818 | 100600 | 3513209300 | 26300 | 26300 | 26300 | 26100 | 1067 |
| 559 | 20230818 | 100500 | 3485163800 | 26100 | 26200 | 26200 | 26100 | 483 |
| 560 | 20230818 | 100400 | 3472510500 | 26200 | 26350 | 26350 | 26200 | 106 |
| 561 | 20230818 | 100300 | 3469722550 | 26400 | 26500 | 26500 | 26200 | 2110 |
| 562 | 20230818 | 100200 | 3413950100 | 26500 | 26350 | 26500 | 26150 | 11735 |
| 563 | 20230818 | 100100 | 3106177000 | 26350 | 26350 | 26350 | 26300 | 611 |
| 564 | 20230818 | 100000 | 3090081000 | 26150 | 26200 | 26400 | 26150 | 3564 |
| 565 | 20230818 | 095900 | 2996766250 | 26150 | 26100 | 26200 | 26100 | 192 |
| 566 | 20230818 | 095800 | 2991746150 | 26100 | 26000 | 26100 | 26000 | 422 |
| 567 | 20230818 | 095700 | 2980756450 | 26050 | 26000 | 26050 | 26000 | 179 |
| 568 | 20230818 | 095600 | 2976097450 | 26000 | 25800 | 26000 | 25800 | 733 |
| 569 | 20230818 | 095500 | 2957084600 | 26000 | 26200 | 26200 | 25800 | 1702 |
| 570 | 20230818 | 095400 | 2912865800 | 26200 | 26200 | 26350 | 26100 | 1382 |
| 571 | 20230818 | 095300 | 2876746350 | 26300 | 26400 | 26400 | 26300 | 4457 |
| 572 | 20230818 | 095200 | 2759469900 | 26400 | 26450 | 26450 | 26350 | 112 |
| 573 | 20230818 | 095100 | 2756514500 | 26450 | 26250 | 26450 | 26250 | 1564 |
| 574 | 20230818 | 095000 | 2715308150 | 26200 | 26300 | 26400 | 26200 | 1395 |
| 575 | 20230818 | 094900 | 2678629650 | 26250 | 26250 | 26350 | 26250 | 1061 |
| 576 | 20230818 | 094800 | 2650690800 | 26250 | 26450 | 26450 | 26250 | 4991 |
| 577 | 20230818 | 094700 | 2519010650 | 26450 | 26400 | 26500 | 26350 | 3763 |
| 578 | 20230818 | 094600 | 2419607700 | 26450 | 26300 | 26450 | 26300 | 1399 |
| 579 | 20230818 | 094500 | 2382711550 | 26250 | 26450 | 26450 | 26250 | 2417 |
| 580 | 20230818 | 094400 | 2318906800 | 26450 | 26250 | 26500 | 26200 | 12064 |
| 581 | 20230818 | 094300 | 2000262600 | 26250 | 25950 | 26250 | 25950 | 3888 |
| 582 | 20230818 | 094200 | 1898913100 | 25950 | 25700 | 26000 | 25700 | 1866 |
| 583 | 20230818 | 094100 | 1850678050 | 25700 | 25700 | 25700 | 25600 | 96 |
| 584 | 20230818 | 094000 | 1848211150 | 25700 | 25550 | 25700 | 25550 | 89 |
| 585 | 20230818 | 093900 | 1845932400 | 25550 | 25550 | 25550 | 25550 | 512 |
| 586 | 20230818 | 093800 | 1832850800 | 25600 | 25600 | 25600 | 25600 | 755 |
| 587 | 20230818 | 093700 | 1813522800 | 25600 | 25650 | 25650 | 25600 | 207 |
| 588 | 20230818 | 093600 | 1808223550 | 25650 | 25650 | 25650 | 25600 | 1111 |
| 589 | 20230818 | 093500 | 1779727850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 590 | 20230818 | 093400 | 1779727850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 591 | 20230818 | 093300 | 1779727850 | 25750 | 25750 | 25750 | 25700 | 273 |
| 592 | 20230818 | 093200 | 1772704050 | 25750 | 25800 | 25800 | 25750 | 103 |
| 593 | 20230818 | 093100 | 1770051250 | 25800 | 25650 | 25800 | 25600 | 472 |
| 594 | 20230818 | 093000 | 1757963050 | 25600 | 25600 | 25650 | 25600 | 210 |
| 595 | 20230818 | 092900 | 1752578600 | 25600 | 25650 | 25650 | 25550 | 279 |
| 596 | 20230818 | 092800 | 1745432300 | 25650 | 25700 | 25900 | 25600 | 1470 |
| 597 | 20230818 | 092700 | 1707699100 | 25900 | 26000 | 26000 | 25750 | 450 |
| 598 | 20230818 | 092600 | 1696076700 | 25950 | 25750 | 26050 | 25750 | 1016 |
| 599 | 20230818 | 092500 | 1669807800 | 26000 | 25750 | 26000 | 25700 | 1243 |
| 600 | 20230818 | 092400 | 1637763900 | 25700 | 25700 | 26050 | 25550 | 460 |
| 601 | 20230818 | 092300 | 1625905850 | 25550 | 25600 | 25600 | 25500 | 820 |
| 602 | 20230818 | 092200 | 1604933600 | 25600 | 25500 | 25600 | 25500 | 673 |
| 603 | 20230818 | 092100 | 1587750650 | 25500 | 25600 | 25600 | 25450 | 1595 |
| 604 | 20230818 | 092000 | 1547037150 | 25600 | 25650 | 25650 | 25600 | 371 |
| 605 | 20230818 | 091900 | 1537532100 | 25650 | 25800 | 25800 | 25650 | 3421 |
| 606 | 20230818 | 091800 | 1449626400 | 25800 | 25850 | 25850 | 25700 | 2592 |
| 607 | 20230818 | 091700 | 1382880750 | 25850 | 25850 | 26000 | 25850 | 615 |
| 608 | 20230818 | 091600 | 1366949700 | 26000 | 26150 | 26150 | 25850 | 3505 |
| 609 | 20230818 | 091500 | 1275806350 | 26150 | 26400 | 26400 | 26000 | 5699 |
| 610 | 20230818 | 091400 | 1126154650 | 26400 | 26300 | 26500 | 26300 | 1133 |
| 611 | 20230818 | 091300 | 1096269850 | 26300 | 26150 | 26300 | 26100 | 3172 |
| 612 | 20230818 | 091200 | 1013223450 | 26100 | 26000 | 26150 | 26000 | 2223 |
| 613 | 20230818 | 091100 | 955234800 | 26000 | 26000 | 26050 | 25950 | 1499 |
| 614 | 20230818 | 091000 | 916247800 | 26000 | 26100 | 26100 | 25900 | 1111 |
| 615 | 20230818 | 090900 | 887313850 | 26050 | 25750 | 26050 | 25750 | 1235 |
| 616 | 20230818 | 090800 | 855381350 | 25750 | 25700 | 25750 | 25500 | 984 |
| 617 | 20230818 | 090700 | 830136050 | 25700 | 25550 | 25700 | 25400 | 2584 |
| 618 | 20230818 | 090600 | 764269900 | 25650 | 25650 | 25800 | 25600 | 3559 |
| 619 | 20230818 | 090500 | 672956900 | 25600 | 25850 | 25950 | 25600 | 1690 |
| 620 | 20230818 | 090400 | 629433250 | 25850 | 25850 | 26100 | 25800 | 4633 |
| 621 | 20230818 | 090300 | 509147900 | 25850 | 25450 | 25850 | 25250 | 7482 |
| 622 | 20230818 | 090200 | 316835050 | 25250 | 25350 | 25450 | 25200 | 5550 |
| 623 | 20230818 | 090100 | 176364550 | 25350 | 25350 | 25550 | 25250 | 2415 |
| 624 | 20230818 | 090000 | 115092250 | 25350 | 25600 | 25650 | 25250 | 4285 |