34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 3 | 20230822 | 193500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230822 | 193400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230822 | 193300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230822 | 193200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230822 | 193100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230822 | 193000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230822 | 192900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230822 | 192800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230822 | 192700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230822 | 192600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230822 | 192500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230822 | 192400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230822 | 192300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230822 | 192200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230822 | 192100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230822 | 192000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230822 | 191900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230822 | 191800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230822 | 191700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230822 | 191600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230822 | 191500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230822 | 191400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230822 | 191300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230822 | 191200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230822 | 191100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230822 | 191000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230822 | 190900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230822 | 190800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230822 | 190700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230822 | 190600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 33 | 20230822 | 190500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230822 | 190400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230822 | 190300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230822 | 190200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230822 | 190100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230822 | 190000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230822 | 185900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230822 | 185800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230822 | 185700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230822 | 185600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230822 | 185500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230822 | 185400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230822 | 185300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230822 | 185200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230822 | 185100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230822 | 185000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230822 | 184900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230822 | 184800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230822 | 184700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230822 | 184600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230822 | 184500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230822 | 184400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230822 | 184300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230822 | 184200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230822 | 184100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230822 | 184000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230822 | 183900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230822 | 183800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230822 | 183700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230822 | 183600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 63 | 20230822 | 183500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230822 | 183400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230822 | 183300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230822 | 183200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230822 | 183100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230822 | 183000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230822 | 182900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230822 | 182800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230822 | 182700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230822 | 182600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230822 | 182500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230822 | 182400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230822 | 182300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230822 | 182200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230822 | 182100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230822 | 182000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230822 | 181900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230822 | 181800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230822 | 181700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230822 | 181600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230822 | 181500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230822 | 181400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230822 | 181300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230822 | 181200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230822 | 181100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230822 | 181000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230822 | 180900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230822 | 180800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230822 | 180700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230822 | 180600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 93 | 20230822 | 180500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230822 | 180400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230822 | 180300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230822 | 180200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230822 | 180100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230822 | 180000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230822 | 175900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230822 | 175800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230822 | 175700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230822 | 175600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230822 | 175500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230822 | 175400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230822 | 175300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230822 | 175200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230822 | 175100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230822 | 175000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230822 | 174900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230822 | 174800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230822 | 174700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230822 | 174600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230822 | 174500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230822 | 174400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230822 | 174300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230822 | 174200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230822 | 174100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230822 | 174000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230822 | 173900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230822 | 173800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230822 | 173700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230822 | 173600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 123 | 20230822 | 173500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230822 | 173400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230822 | 173300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230822 | 173200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230822 | 173100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230822 | 173000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230822 | 172900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230822 | 172800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230822 | 172700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230822 | 172600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230822 | 172500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230822 | 172400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230822 | 172300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230822 | 172200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230822 | 172100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230822 | 172000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230822 | 171900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230822 | 171800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230822 | 171700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230822 | 171600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230822 | 171500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230822 | 171400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230822 | 171300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230822 | 171200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230822 | 171100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230822 | 171000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230822 | 170900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230822 | 170800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230822 | 170700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230822 | 170600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 153 | 20230822 | 170500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230822 | 170400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230822 | 170300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230822 | 170200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230822 | 170100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230822 | 170000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230822 | 165900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230822 | 165800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230822 | 165700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230822 | 165600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230822 | 165500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230822 | 165400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230822 | 165300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230822 | 165200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230822 | 165100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230822 | 165000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230822 | 164900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230822 | 164800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230822 | 164700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230822 | 164600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230822 | 164500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230822 | 164400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230822 | 164300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230822 | 164200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230822 | 164100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230822 | 164000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230822 | 163900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230822 | 163800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230822 | 163700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230822 | 163600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 183 | 20230822 | 163500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230822 | 163400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230822 | 163300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230822 | 163200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230822 | 163100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230822 | 163000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230822 | 162900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230822 | 162800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230822 | 162700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230822 | 162600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230822 | 162500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230822 | 162400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230822 | 162300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230822 | 162200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230822 | 162100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230822 | 162000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230822 | 161900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230822 | 161800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230822 | 161700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230822 | 161600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230822 | 161500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230822 | 161400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230822 | 161300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230822 | 161200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230822 | 161100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230822 | 161000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230822 | 160900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230822 | 160800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230822 | 160700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230822 | 160600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 213 | 20230822 | 160500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230822 | 160400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230822 | 160300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230822 | 160200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230822 | 160100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230822 | 160000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230822 | 155900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230822 | 155800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230822 | 155700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230822 | 155600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230822 | 155500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230822 | 155400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230822 | 155300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230822 | 155200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230822 | 155100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230822 | 155000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230822 | 154900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230822 | 154800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230822 | 154700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230822 | 154600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230822 | 154500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230822 | 154400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230822 | 154300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230822 | 154200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230822 | 154100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230822 | 154000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20230822 | 153900 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230822 | 153800 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230822 | 153700 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230822 | 153600 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 243 | 20230822 | 153500 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230822 | 153400 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230822 | 153300 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230822 | 153200 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230822 | 153100 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230822 | 153000 | 5125500100 | 23000 | 23000 | 23000 | 23000 | 3313 |
| 249 | 20230822 | 152900 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230822 | 152800 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230822 | 152700 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230822 | 152600 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230822 | 152500 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230822 | 152400 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230822 | 152300 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20230822 | 152200 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20230822 | 152100 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20230822 | 152000 | 5049301100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230822 | 151900 | 5049301100 | 23000 | 23000 | 23000 | 22950 | 279 |
| 260 | 20230822 | 151800 | 5042884150 | 23000 | 22950 | 23000 | 22950 | 66 |
| 261 | 20230822 | 151700 | 5041369300 | 22900 | 23000 | 23000 | 22900 | 92 |
| 262 | 20230822 | 151600 | 5039256400 | 23000 | 22950 | 23000 | 22900 | 487 |
| 263 | 20230822 | 151500 | 5028065250 | 22950 | 22900 | 22950 | 22900 | 164 |
| 264 | 20230822 | 151400 | 5024307200 | 23000 | 22900 | 23000 | 22850 | 429 |
| 265 | 20230822 | 151300 | 5014466850 | 22950 | 22900 | 22950 | 22850 | 389 |
| 266 | 20230822 | 151200 | 5005541550 | 22950 | 23000 | 23000 | 22900 | 1854 |
| 267 | 20230822 | 151100 | 4963028800 | 23000 | 23050 | 23050 | 23000 | 260 |
| 268 | 20230822 | 151000 | 4957043800 | 23050 | 23000 | 23050 | 23000 | 55 |
| 269 | 20230822 | 150900 | 4955777800 | 23050 | 23000 | 23050 | 22950 | 110 |
| 270 | 20230822 | 150800 | 4953246650 | 23000 | 23000 | 23050 | 22950 | 178 |
| 271 | 20230822 | 150700 | 4949155900 | 23050 | 23000 | 23050 | 22950 | 716 |
| 272 | 20230822 | 150600 | 4932688000 | 23000 | 23000 | 23000 | 23000 | 80 |
| 273 | 20230822 | 150500 | 4930848000 | 23000 | 23000 | 23000 | 22950 | 276 |
| 274 | 20230822 | 150400 | 4924510650 | 22950 | 22950 | 23000 | 22950 | 548 |
| 275 | 20230822 | 150300 | 4911920700 | 23050 | 23000 | 23050 | 23000 | 171 |
| 276 | 20230822 | 150200 | 4907985450 | 23000 | 23050 | 23050 | 22900 | 1179 |
| 277 | 20230822 | 150100 | 4880952050 | 23000 | 22950 | 23000 | 22950 | 623 |
| 278 | 20230822 | 150000 | 4866635550 | 23000 | 23050 | 23050 | 23000 | 129 |
| 279 | 20230822 | 145900 | 4863665600 | 23050 | 23050 | 23050 | 23000 | 637 |
| 280 | 20230822 | 145800 | 4848987850 | 23000 | 23050 | 23050 | 23000 | 842 |
| 281 | 20230822 | 145700 | 4829599150 | 22950 | 23050 | 23050 | 22950 | 341 |
| 282 | 20230822 | 145600 | 4821758950 | 23050 | 23100 | 23100 | 23050 | 117 |
| 283 | 20230822 | 145500 | 4819059100 | 23100 | 23050 | 23100 | 23050 | 44 |
| 284 | 20230822 | 145400 | 4818043200 | 23100 | 23100 | 23100 | 23100 | 150 |
| 285 | 20230822 | 145300 | 4814578200 | 23100 | 23100 | 23100 | 23000 | 277 |
| 286 | 20230822 | 145200 | 4808194000 | 23100 | 23050 | 23100 | 22900 | 835 |
| 287 | 20230822 | 145100 | 4789002050 | 23050 | 23050 | 23100 | 23050 | 1100 |
| 288 | 20230822 | 145000 | 4763600300 | 23100 | 23000 | 23100 | 22950 | 3101 |
| 289 | 20230822 | 144900 | 4692177850 | 23000 | 22950 | 23000 | 22950 | 235 |
| 290 | 20230822 | 144800 | 4686774150 | 23000 | 22950 | 23000 | 22900 | 70 |
| 291 | 20230822 | 144700 | 4685168050 | 22950 | 22950 | 22950 | 22950 | 68 |
| 292 | 20230822 | 144600 | 4683607450 | 22950 | 22950 | 22950 | 22950 | 360 |
| 293 | 20230822 | 144500 | 4675345450 | 22950 | 22950 | 22950 | 22900 | 680 |
| 294 | 20230822 | 144400 | 4659770900 | 22950 | 23000 | 23000 | 22950 | 141 |
| 295 | 20230822 | 144300 | 4656530100 | 23000 | 22950 | 23000 | 22900 | 180 |
| 296 | 20230822 | 144200 | 4652399250 | 22950 | 23000 | 23000 | 22950 | 175 |
| 297 | 20230822 | 144100 | 4648377500 | 23000 | 23000 | 23000 | 23000 | 46 |
| 298 | 20230822 | 144000 | 4647319500 | 23000 | 22950 | 23000 | 22900 | 370 |
| 299 | 20230822 | 143900 | 4638822450 | 23000 | 23000 | 23000 | 22950 | 55 |
| 300 | 20230822 | 143800 | 4637558300 | 22950 | 23000 | 23000 | 22950 | 491 |
| 301 | 20230822 | 143700 | 4626285950 | 23000 | 23000 | 23050 | 22950 | 574 |
| 302 | 20230822 | 143600 | 4613088300 | 23000 | 23000 | 23050 | 23000 | 84 |
| 303 | 20230822 | 143500 | 4611156000 | 22950 | 23050 | 23050 | 22950 | 339 |
| 304 | 20230822 | 143400 | 4603370900 | 23050 | 22900 | 23050 | 22900 | 571 |
| 305 | 20230822 | 143300 | 4590242550 | 23050 | 23000 | 23050 | 22900 | 1393 |
| 306 | 20230822 | 143200 | 4558207050 | 23000 | 23000 | 23000 | 22950 | 82 |
| 307 | 20230822 | 143100 | 4556321200 | 22950 | 22950 | 23000 | 22900 | 287 |
| 308 | 20230822 | 143000 | 4549733150 | 22950 | 22950 | 22950 | 22900 | 261 |
| 309 | 20230822 | 142900 | 4543753700 | 22950 | 22950 | 22950 | 22950 | 77 |
| 310 | 20230822 | 142800 | 4541986550 | 22950 | 23000 | 23000 | 22950 | 251 |
| 311 | 20230822 | 142700 | 4536215450 | 23000 | 23000 | 23000 | 22950 | 784 |
| 312 | 20230822 | 142600 | 4518185950 | 23000 | 23000 | 23000 | 22950 | 101 |
| 313 | 20230822 | 142500 | 4515865600 | 23000 | 22950 | 23000 | 22950 | 305 |
| 314 | 20230822 | 142400 | 4508859050 | 22950 | 22950 | 22950 | 22950 | 109 |
| 315 | 20230822 | 142300 | 4506357500 | 22950 | 22950 | 22950 | 22950 | 34 |
| 316 | 20230822 | 142200 | 4505577200 | 22950 | 22950 | 22950 | 22850 | 468 |
| 317 | 20230822 | 142100 | 4494857550 | 22950 | 22950 | 22950 | 22900 | 409 |
| 318 | 20230822 | 142000 | 4485489850 | 22950 | 22900 | 22950 | 22900 | 72 |
| 319 | 20230822 | 141900 | 4483837500 | 22900 | 22950 | 22950 | 22850 | 224 |
| 320 | 20230822 | 141800 | 4478700100 | 22850 | 22950 | 22950 | 22850 | 108 |
| 321 | 20230822 | 141700 | 4476222100 | 22950 | 22900 | 22950 | 22900 | 43 |
| 322 | 20230822 | 141600 | 4475235500 | 22950 | 22950 | 22950 | 22850 | 394 |
| 323 | 20230822 | 141500 | 4466202950 | 22950 | 22900 | 22950 | 22900 | 51 |
| 324 | 20230822 | 141400 | 4465033700 | 22900 | 22950 | 22950 | 22900 | 128 |
| 325 | 20230822 | 141300 | 4462099950 | 22950 | 22950 | 22950 | 22900 | 372 |
| 326 | 20230822 | 141200 | 4453567400 | 22950 | 22950 | 22950 | 22950 | 90 |
| 327 | 20230822 | 141100 | 4451501900 | 22950 | 22950 | 22950 | 22950 | 93 |
| 328 | 20230822 | 141000 | 4449367550 | 22950 | 22900 | 22950 | 22900 | 25 |
| 329 | 20230822 | 140900 | 4448794550 | 22950 | 22900 | 22950 | 22900 | 243 |
| 330 | 20230822 | 140800 | 4443229450 | 22900 | 22900 | 22900 | 22850 | 110 |
| 331 | 20230822 | 140700 | 4440711100 | 22900 | 22850 | 22900 | 22850 | 137 |
| 332 | 20230822 | 140600 | 4437579200 | 22850 | 22900 | 22900 | 22850 | 260 |
| 333 | 20230822 | 140500 | 4431634800 | 22900 | 22900 | 22900 | 22900 | 48 |
| 334 | 20230822 | 140400 | 4430535600 | 22900 | 22850 | 22900 | 22800 | 68 |
| 335 | 20230822 | 140300 | 4428980300 | 22850 | 22900 | 22900 | 22800 | 503 |
| 336 | 20230822 | 140200 | 4417486600 | 22900 | 22850 | 22900 | 22850 | 92 |
| 337 | 20230822 | 140100 | 4415383500 | 22900 | 22900 | 22950 | 22900 | 84 |
| 338 | 20230822 | 140000 | 4413458100 | 22900 | 22900 | 22950 | 22900 | 245 |
| 339 | 20230822 | 135900 | 4407839000 | 22800 | 22900 | 22900 | 22800 | 119 |
| 340 | 20230822 | 135800 | 4405118600 | 22900 | 22900 | 22900 | 22850 | 181 |
| 341 | 20230822 | 135700 | 4400973750 | 22950 | 22850 | 22950 | 22850 | 254 |
| 342 | 20230822 | 135600 | 4395162050 | 22850 | 22850 | 22850 | 22800 | 346 |
| 343 | 20230822 | 135500 | 4387269500 | 22900 | 22900 | 22900 | 22900 | 68 |
| 344 | 20230822 | 135400 | 4385712300 | 22900 | 22900 | 22900 | 22850 | 244 |
| 345 | 20230822 | 135300 | 4380124750 | 22900 | 22950 | 22950 | 22800 | 1473 |
| 346 | 20230822 | 135200 | 4346432500 | 22950 | 22900 | 22950 | 22900 | 246 |
| 347 | 20230822 | 135100 | 4340797800 | 22950 | 23000 | 23000 | 22950 | 291 |
| 348 | 20230822 | 135000 | 4334118400 | 23000 | 23000 | 23000 | 23000 | 52 |
| 349 | 20230822 | 134900 | 4332922400 | 23000 | 22950 | 23000 | 22900 | 322 |
| 350 | 20230822 | 134800 | 4325521950 | 23000 | 22950 | 23000 | 22950 | 152 |
| 351 | 20230822 | 134700 | 4322032500 | 22950 | 23000 | 23000 | 22900 | 349 |
| 352 | 20230822 | 134600 | 4314031250 | 23000 | 23000 | 23000 | 23000 | 42 |
| 353 | 20230822 | 134500 | 4313065250 | 23000 | 22950 | 23000 | 22900 | 455 |
| 354 | 20230822 | 134400 | 4302621450 | 22950 | 23000 | 23000 | 22950 | 290 |
| 355 | 20230822 | 134300 | 4295956600 | 23000 | 23000 | 23000 | 22950 | 94 |
| 356 | 20230822 | 134200 | 4293796400 | 23000 | 23000 | 23000 | 23000 | 236 |
| 357 | 20230822 | 134100 | 4288368400 | 23000 | 23000 | 23000 | 23000 | 74 |
| 358 | 20230822 | 134000 | 4286666400 | 23000 | 23000 | 23000 | 23000 | 100 |
| 359 | 20230822 | 133900 | 4284366400 | 23000 | 23000 | 23000 | 23000 | 317 |
| 360 | 20230822 | 133800 | 4277075400 | 23000 | 23000 | 23000 | 22950 | 66 |
| 361 | 20230822 | 133700 | 4275557750 | 23000 | 23000 | 23050 | 22900 | 683 |
| 362 | 20230822 | 133600 | 4259898950 | 23000 | 23000 | 23000 | 22950 | 345 |
| 363 | 20230822 | 133500 | 4251964550 | 23000 | 22950 | 23000 | 22950 | 97 |
| 364 | 20230822 | 133400 | 4249734100 | 23000 | 23000 | 23000 | 22950 | 35 |
| 365 | 20230822 | 133300 | 4248929850 | 23000 | 22950 | 23000 | 22950 | 262 |
| 366 | 20230822 | 133200 | 4242904000 | 22950 | 23050 | 23050 | 22950 | 142 |
| 367 | 20230822 | 133100 | 4239640550 | 23050 | 23000 | 23050 | 23000 | 140 |
| 368 | 20230822 | 133000 | 4236413800 | 23050 | 23000 | 23050 | 23000 | 137 |
| 369 | 20230822 | 132900 | 4233260500 | 22950 | 23000 | 23050 | 22950 | 250 |
| 370 | 20230822 | 132800 | 4227509100 | 23000 | 23000 | 23050 | 23000 | 190 |
| 371 | 20230822 | 132700 | 4223137700 | 23050 | 23050 | 23050 | 23000 | 58 |
| 372 | 20230822 | 132600 | 4221801450 | 22900 | 23000 | 23050 | 22900 | 173 |
| 373 | 20230822 | 132500 | 4217821200 | 23050 | 23000 | 23050 | 23000 | 168 |
| 374 | 20230822 | 132400 | 4213953800 | 23050 | 23000 | 23050 | 23000 | 1045 |
| 375 | 20230822 | 132300 | 4189918750 | 23000 | 22950 | 23000 | 22950 | 125 |
| 376 | 20230822 | 132200 | 4187045400 | 22950 | 23000 | 23000 | 22950 | 86 |
| 377 | 20230822 | 132100 | 4185067450 | 23000 | 22950 | 23000 | 22950 | 850 |
| 378 | 20230822 | 132000 | 4165559200 | 22950 | 22900 | 22950 | 22900 | 431 |
| 379 | 20230822 | 131900 | 4155670000 | 22900 | 22900 | 22900 | 22850 | 263 |
| 380 | 20230822 | 131800 | 4149647550 | 22900 | 22850 | 22900 | 22850 | 323 |
| 381 | 20230822 | 131700 | 4142256950 | 22850 | 22850 | 22850 | 22850 | 147 |
| 382 | 20230822 | 131600 | 4138898000 | 22800 | 22800 | 22800 | 22800 | 7 |
| 383 | 20230822 | 131500 | 4138738400 | 22850 | 22850 | 22900 | 22850 | 195 |
| 384 | 20230822 | 131400 | 4134281700 | 22800 | 22800 | 22800 | 22800 | 1 |
| 385 | 20230822 | 131300 | 4134258900 | 22800 | 22850 | 22850 | 22800 | 754 |
| 386 | 20230822 | 131200 | 4117066750 | 22900 | 22900 | 22900 | 22900 | 162 |
| 387 | 20230822 | 131100 | 4113356950 | 22900 | 22900 | 22900 | 22800 | 73 |
| 388 | 20230822 | 131000 | 4111690550 | 22800 | 22900 | 22950 | 22800 | 221 |
| 389 | 20230822 | 130900 | 4106636500 | 22950 | 22950 | 22950 | 22800 | 186 |
| 390 | 20230822 | 130800 | 4102368400 | 22950 | 22900 | 22950 | 22850 | 447 |
| 391 | 20230822 | 130700 | 4092153350 | 22950 | 22950 | 22950 | 22950 | 19 |
| 392 | 20230822 | 130600 | 4091717300 | 22950 | 22950 | 22950 | 22900 | 203 |
| 393 | 20230822 | 130500 | 4087059450 | 22950 | 22900 | 22950 | 22900 | 12 |
| 394 | 20230822 | 130400 | 4086784100 | 22950 | 22950 | 22950 | 22900 | 310 |
| 395 | 20230822 | 130300 | 4079669850 | 22950 | 22950 | 22950 | 22950 | 136 |
| 396 | 20230822 | 130200 | 4076548650 | 22900 | 22900 | 22900 | 22900 | 182 |
| 397 | 20230822 | 130100 | 4072380850 | 22850 | 22900 | 22900 | 22850 | 52 |
| 398 | 20230822 | 130000 | 4071191050 | 22900 | 22900 | 22900 | 22850 | 23 |
| 399 | 20230822 | 125900 | 4070664400 | 22900 | 22900 | 22900 | 22900 | 167 |
| 400 | 20230822 | 125800 | 4066840100 | 22900 | 22900 | 22900 | 22900 | 19 |
| 401 | 20230822 | 125700 | 4066405000 | 22900 | 22900 | 22900 | 22900 | 5 |
| 402 | 20230822 | 125600 | 4066290500 | 22900 | 22850 | 22900 | 22850 | 183 |
| 403 | 20230822 | 125500 | 4062099900 | 22850 | 22850 | 22850 | 22850 | 250 |
| 404 | 20230822 | 125400 | 4056387400 | 22850 | 22850 | 22850 | 22850 | 348 |
| 405 | 20230822 | 125300 | 4048435600 | 22850 | 22850 | 22850 | 22850 | 143 |
| 406 | 20230822 | 125200 | 4045168050 | 22850 | 22850 | 22850 | 22850 | 103 |
| 407 | 20230822 | 125100 | 4042814500 | 22900 | 22900 | 22900 | 22850 | 27 |
| 408 | 20230822 | 125000 | 4042196450 | 22750 | 22900 | 22900 | 22750 | 219 |
| 409 | 20230822 | 124900 | 4037195350 | 22900 | 22800 | 22900 | 22800 | 26 |
| 410 | 20230822 | 124800 | 4036600550 | 22900 | 22850 | 22900 | 22850 | 171 |
| 411 | 20230822 | 124700 | 4032692950 | 22900 | 22800 | 22900 | 22750 | 46 |
| 412 | 20230822 | 124600 | 4031644000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 413 | 20230822 | 124500 | 4031644000 | 22850 | 22850 | 22850 | 22850 | 24 |
| 414 | 20230822 | 124400 | 4031095600 | 22850 | 22850 | 22850 | 22850 | 162 |
| 415 | 20230822 | 124300 | 4027393900 | 22850 | 22850 | 22850 | 22850 | 20 |
| 416 | 20230822 | 124200 | 4026936900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 417 | 20230822 | 124100 | 4026936900 | 22900 | 22900 | 22900 | 22800 | 183 |
| 418 | 20230822 | 124000 | 4022746400 | 22900 | 22900 | 22900 | 22900 | 2 |
| 419 | 20230822 | 123900 | 4022700600 | 22900 | 22900 | 22900 | 22850 | 173 |
| 420 | 20230822 | 123800 | 4018746500 | 22900 | 22800 | 22900 | 22800 | 52 |
| 421 | 20230822 | 123700 | 4017557700 | 22700 | 22750 | 22750 | 22700 | 1353 |
| 422 | 20230822 | 123600 | 3986795250 | 22750 | 22850 | 22850 | 22750 | 379 |
| 423 | 20230822 | 123500 | 3978154150 | 22800 | 22900 | 22900 | 22800 | 164 |
| 424 | 20230822 | 123400 | 3974398750 | 22900 | 22900 | 22900 | 22900 | 19 |
| 425 | 20230822 | 123300 | 3973963650 | 22900 | 22900 | 22900 | 22900 | 12 |
| 426 | 20230822 | 123200 | 3973688850 | 22900 | 22850 | 22900 | 22800 | 243 |
| 427 | 20230822 | 123100 | 3968127250 | 22850 | 22850 | 22900 | 22850 | 36 |
| 428 | 20230822 | 123000 | 3967304600 | 22850 | 22900 | 22900 | 22800 | 270 |
| 429 | 20230822 | 122900 | 3961143350 | 22950 | 22900 | 22950 | 22900 | 163 |
| 430 | 20230822 | 122800 | 3957410600 | 22950 | 22900 | 22950 | 22900 | 177 |
| 431 | 20230822 | 122700 | 3953356100 | 22900 | 22850 | 22900 | 22850 | 352 |
| 432 | 20230822 | 122600 | 3945312850 | 22850 | 22800 | 22850 | 22800 | 184 |
| 433 | 20230822 | 122500 | 3941116650 | 22800 | 22800 | 22800 | 22800 | 20 |
| 434 | 20230822 | 122400 | 3940660650 | 22700 | 22750 | 22850 | 22700 | 286 |
| 435 | 20230822 | 122300 | 3934163650 | 22850 | 22850 | 22850 | 22850 | 181 |
| 436 | 20230822 | 122200 | 3930027800 | 22850 | 22750 | 22850 | 22700 | 219 |
| 437 | 20230822 | 122100 | 3925045550 | 22700 | 22800 | 22800 | 22700 | 672 |
| 438 | 20230822 | 122000 | 3909758200 | 22850 | 22850 | 22900 | 22850 | 173 |
| 439 | 20230822 | 121900 | 3905805100 | 22900 | 22950 | 22950 | 22800 | 172 |
| 440 | 20230822 | 121800 | 3901880750 | 22950 | 22800 | 22950 | 22800 | 372 |
| 441 | 20230822 | 121700 | 3893398850 | 22950 | 22850 | 22950 | 22850 | 326 |
| 442 | 20230822 | 121600 | 3885947850 | 22800 | 22850 | 22850 | 22800 | 881 |
| 443 | 20230822 | 121500 | 3865832650 | 22950 | 23000 | 23000 | 22900 | 410 |
| 444 | 20230822 | 121400 | 3856442300 | 23000 | 23000 | 23000 | 22950 | 201 |
| 445 | 20230822 | 121300 | 3851824250 | 23000 | 23000 | 23000 | 23000 | 271 |
| 446 | 20230822 | 121200 | 3845591250 | 23000 | 23000 | 23000 | 23000 | 20 |
| 447 | 20230822 | 121100 | 3845131250 | 23000 | 22900 | 23000 | 22900 | 484 |
| 448 | 20230822 | 121000 | 3833999750 | 23000 | 22900 | 23000 | 22900 | 36 |
| 449 | 20230822 | 120900 | 3833173200 | 22950 | 23000 | 23000 | 22950 | 285 |
| 450 | 20230822 | 120800 | 3826622450 | 23000 | 22950 | 23000 | 22900 | 372 |
| 451 | 20230822 | 120700 | 3818080250 | 22900 | 22900 | 22950 | 22900 | 588 |
| 452 | 20230822 | 120600 | 3804612350 | 22900 | 23000 | 23000 | 22900 | 636 |
| 453 | 20230822 | 120500 | 3790041150 | 23000 | 22950 | 23000 | 22950 | 165 |
| 454 | 20230822 | 120400 | 3786246450 | 22950 | 23050 | 23050 | 22950 | 1104 |
| 455 | 20230822 | 120300 | 3760850150 | 23100 | 23100 | 23100 | 23050 | 40 |
| 456 | 20230822 | 120200 | 3759926500 | 23050 | 23100 | 23100 | 23050 | 211 |
| 457 | 20230822 | 120100 | 3755057400 | 23100 | 23100 | 23100 | 23050 | 266 |
| 458 | 20230822 | 120000 | 3748912850 | 23100 | 23100 | 23100 | 23100 | 199 |
| 459 | 20230822 | 115900 | 3744315950 | 23100 | 23100 | 23100 | 23050 | 137 |
| 460 | 20230822 | 115800 | 3741151300 | 23100 | 23050 | 23100 | 23050 | 67 |
| 461 | 20230822 | 115700 | 3739605900 | 23050 | 23100 | 23100 | 23050 | 691 |
| 462 | 20230822 | 115600 | 3723661800 | 23100 | 23100 | 23100 | 23050 | 1432 |
| 463 | 20230822 | 115500 | 3690648200 | 23050 | 23150 | 23150 | 23050 | 241 |
| 464 | 20230822 | 115400 | 3685082150 | 23100 | 23100 | 23150 | 23050 | 648 |
| 465 | 20230822 | 115300 | 3670107900 | 23150 | 23150 | 23150 | 23100 | 291 |
| 466 | 20230822 | 115200 | 3663371500 | 23150 | 23100 | 23150 | 23050 | 1360 |
| 467 | 20230822 | 115100 | 3631915600 | 23100 | 23050 | 23150 | 23050 | 1646 |
| 468 | 20230822 | 115000 | 3593893150 | 23100 | 23150 | 23150 | 23100 | 1683 |
| 469 | 20230822 | 114900 | 3554972950 | 23150 | 23100 | 23150 | 23100 | 1575 |
| 470 | 20230822 | 114800 | 3518529750 | 23150 | 23100 | 23150 | 23100 | 2819 |
| 471 | 20230822 | 114700 | 3453355150 | 23100 | 23050 | 23100 | 23000 | 1891 |
| 472 | 20230822 | 114600 | 3409735050 | 23050 | 23050 | 23050 | 23050 | 3016 |
| 473 | 20230822 | 114500 | 3340216250 | 23050 | 23000 | 23050 | 23000 | 1170 |
| 474 | 20230822 | 114400 | 3313283400 | 23000 | 23000 | 23000 | 23000 | 762 |
| 475 | 20230822 | 114300 | 3295757400 | 23000 | 23000 | 23000 | 23000 | 373 |
| 476 | 20230822 | 114200 | 3287178400 | 23000 | 23000 | 23000 | 22950 | 463 |
| 477 | 20230822 | 114100 | 3276536800 | 23000 | 23050 | 23050 | 22950 | 380 |
| 478 | 20230822 | 114000 | 3267801750 | 23050 | 22950 | 23050 | 22950 | 2230 |
| 479 | 20230822 | 113900 | 3216545250 | 22950 | 22950 | 22950 | 22850 | 235 |
| 480 | 20230822 | 113800 | 3211155400 | 22950 | 22950 | 22950 | 22950 | 229 |
| 481 | 20230822 | 113700 | 3205899850 | 22950 | 22950 | 22950 | 22950 | 299 |
| 482 | 20230822 | 113600 | 3199037800 | 22950 | 22950 | 22950 | 22900 | 215 |
| 483 | 20230822 | 113500 | 3194103800 | 22950 | 22950 | 22950 | 22950 | 299 |
| 484 | 20230822 | 113400 | 3187241750 | 22950 | 22900 | 22950 | 22900 | 621 |
| 485 | 20230822 | 113300 | 3173019850 | 22900 | 22900 | 22900 | 22850 | 358 |
| 486 | 20230822 | 113200 | 3164822900 | 22900 | 22900 | 22900 | 22850 | 453 |
| 487 | 20230822 | 113100 | 3154459200 | 22950 | 22950 | 22950 | 22950 | 351 |
| 488 | 20230822 | 113000 | 3146403750 | 22950 | 22950 | 23000 | 22950 | 202 |
| 489 | 20230822 | 112900 | 3141766150 | 22950 | 22950 | 23000 | 22950 | 214 |
| 490 | 20230822 | 112800 | 3136848400 | 22950 | 23000 | 23000 | 22950 | 255 |
| 491 | 20230822 | 112700 | 3130992350 | 23000 | 23000 | 23000 | 22950 | 258 |
| 492 | 20230822 | 112600 | 3125060900 | 23000 | 22950 | 23000 | 22950 | 491 |
| 493 | 20230822 | 112500 | 3113777300 | 23000 | 23000 | 23000 | 22950 | 401 |
| 494 | 20230822 | 112400 | 3104554350 | 23000 | 23000 | 23000 | 23000 | 198 |
| 495 | 20230822 | 112300 | 3100000350 | 23000 | 23000 | 23000 | 23000 | 103 |
| 496 | 20230822 | 112200 | 3097631350 | 23000 | 22900 | 23000 | 22850 | 1965 |
| 497 | 20230822 | 112100 | 3052625300 | 22900 | 23000 | 23000 | 22800 | 615 |
| 498 | 20230822 | 112000 | 3038547700 | 23000 | 22950 | 23000 | 22950 | 174 |
| 499 | 20230822 | 111900 | 3034551750 | 23000 | 23000 | 23000 | 22950 | 856 |
| 500 | 20230822 | 111800 | 3014885300 | 23000 | 22950 | 23050 | 22900 | 14193 |
| 501 | 20230822 | 111700 | 2688560300 | 22950 | 22950 | 22950 | 22900 | 197 |
| 502 | 20230822 | 111600 | 2684039800 | 22950 | 22900 | 22950 | 22900 | 1430 |
| 503 | 20230822 | 111500 | 2651272800 | 22900 | 22900 | 22900 | 22900 | 286 |
| 504 | 20230822 | 111400 | 2644723400 | 22900 | 22900 | 22900 | 22850 | 109 |
| 505 | 20230822 | 111300 | 2642229000 | 22850 | 22800 | 22900 | 22800 | 579 |
| 506 | 20230822 | 111200 | 2628993850 | 22850 | 22850 | 22850 | 22800 | 461 |
| 507 | 20230822 | 111100 | 2618460050 | 22850 | 22850 | 22850 | 22850 | 115 |
| 508 | 20230822 | 111000 | 2615832300 | 22850 | 22850 | 22850 | 22850 | 115 |
| 509 | 20230822 | 110900 | 2613204550 | 22800 | 22800 | 22800 | 22750 | 1057 |
| 510 | 20230822 | 110800 | 2589105150 | 22800 | 22650 | 22800 | 22650 | 2647 |
| 511 | 20230822 | 110700 | 2528981050 | 22700 | 22650 | 22700 | 22650 | 131 |
| 512 | 20230822 | 110600 | 2526008900 | 22650 | 22650 | 22650 | 22650 | 738 |
| 513 | 20230822 | 110500 | 2509293200 | 22650 | 22650 | 22700 | 22650 | 251 |
| 514 | 20230822 | 110400 | 2503604200 | 22700 | 22650 | 22700 | 22650 | 748 |
| 515 | 20230822 | 110300 | 2486653600 | 22650 | 22700 | 22700 | 22600 | 1021 |
| 516 | 20230822 | 110200 | 2463531800 | 22700 | 22700 | 22700 | 22700 | 78 |
| 517 | 20230822 | 110100 | 2461761200 | 22700 | 22750 | 22800 | 22650 | 714 |
| 518 | 20230822 | 110000 | 2445550800 | 22750 | 22750 | 22750 | 22750 | 849 |
| 519 | 20230822 | 105900 | 2426236050 | 22750 | 22800 | 22800 | 22750 | 246 |
| 520 | 20230822 | 105800 | 2420632050 | 22800 | 22850 | 22850 | 22750 | 35 |
| 521 | 20230822 | 105700 | 2419833650 | 22850 | 22750 | 22850 | 22750 | 3 |
| 522 | 20230822 | 105600 | 2419765200 | 22850 | 22850 | 22900 | 22750 | 201 |
| 523 | 20230822 | 105500 | 2415175350 | 22850 | 22850 | 22900 | 22850 | 1104 |
| 524 | 20230822 | 105400 | 2389946200 | 22850 | 22800 | 22850 | 22800 | 112 |
| 525 | 20230822 | 105300 | 2387388100 | 22800 | 22800 | 22800 | 22750 | 301 |
| 526 | 20230822 | 105200 | 2380525800 | 22850 | 22800 | 22850 | 22800 | 364 |
| 527 | 20230822 | 105100 | 2372210200 | 22800 | 22800 | 22800 | 22750 | 1203 |
| 528 | 20230822 | 105000 | 2344782300 | 22800 | 22800 | 22800 | 22800 | 161 |
| 529 | 20230822 | 104900 | 2341111500 | 22800 | 22650 | 22800 | 22650 | 140 |
| 530 | 20230822 | 104800 | 2337923500 | 22800 | 22750 | 22800 | 22750 | 580 |
| 531 | 20230822 | 104700 | 2324725750 | 22650 | 22800 | 22800 | 22650 | 154 |
| 532 | 20230822 | 104600 | 2321223100 | 22750 | 22750 | 22800 | 22750 | 249 |
| 533 | 20230822 | 104500 | 2315555550 | 22750 | 22750 | 22750 | 22700 | 137 |
| 534 | 20230822 | 104400 | 2312439800 | 22750 | 22800 | 22800 | 22750 | 161 |
| 535 | 20230822 | 104300 | 2308771500 | 22750 | 22750 | 22800 | 22750 | 207 |
| 536 | 20230822 | 104200 | 2304057950 | 22800 | 22750 | 22800 | 22750 | 221 |
| 537 | 20230822 | 104100 | 2299027400 | 22600 | 22700 | 22750 | 22600 | 2371 |
| 538 | 20230822 | 104000 | 2245220550 | 22700 | 22700 | 22700 | 22600 | 229 |
| 539 | 20230822 | 103900 | 2240031350 | 22600 | 22700 | 22700 | 22600 | 155 |
| 540 | 20230822 | 103800 | 2236522850 | 22700 | 22700 | 22700 | 22600 | 498 |
| 541 | 20230822 | 103700 | 2225242550 | 22600 | 22750 | 22750 | 22600 | 1843 |
| 542 | 20230822 | 103600 | 2183514200 | 22750 | 22750 | 22750 | 22650 | 305 |
| 543 | 20230822 | 103500 | 2176594450 | 22750 | 22700 | 22750 | 22700 | 2 |
| 544 | 20230822 | 103400 | 2176549000 | 22700 | 22750 | 22750 | 22700 | 114 |
| 545 | 20230822 | 103300 | 2173961150 | 22750 | 22800 | 22800 | 22700 | 799 |
| 546 | 20230822 | 103200 | 2155808350 | 22750 | 22750 | 22800 | 22750 | 258 |
| 547 | 20230822 | 103100 | 2149937850 | 22750 | 22750 | 22800 | 22750 | 41 |
| 548 | 20230822 | 103000 | 2149004600 | 22800 | 22800 | 22800 | 22800 | 232 |
| 549 | 20230822 | 102900 | 2143715000 | 22800 | 22900 | 22900 | 22750 | 1848 |
| 550 | 20230822 | 102800 | 2101644450 | 22900 | 22800 | 22900 | 22800 | 610 |
| 551 | 20230822 | 102700 | 2087735500 | 22800 | 22850 | 22900 | 22800 | 1796 |
| 552 | 20230822 | 102600 | 2046720400 | 22900 | 22950 | 22950 | 22900 | 845 |
| 553 | 20230822 | 102500 | 2027343250 | 22950 | 22950 | 23000 | 22850 | 4062 |
| 554 | 20230822 | 102400 | 1934136250 | 22950 | 22850 | 22950 | 22850 | 3742 |
| 555 | 20230822 | 102300 | 1848477650 | 22800 | 22800 | 22850 | 22800 | 230 |
| 556 | 20230822 | 102200 | 1843231850 | 22850 | 22800 | 22850 | 22800 | 1124 |
| 557 | 20230822 | 102100 | 1817592950 | 22800 | 22850 | 22850 | 22750 | 143 |
| 558 | 20230822 | 102000 | 1814333850 | 22850 | 22800 | 22850 | 22800 | 292 |
| 559 | 20230822 | 101900 | 1807676150 | 22850 | 22800 | 22850 | 22800 | 822 |
| 560 | 20230822 | 101800 | 1788894700 | 22850 | 22750 | 22850 | 22700 | 641 |
| 561 | 20230822 | 101700 | 1774284700 | 22750 | 22750 | 22750 | 22650 | 2059 |
| 562 | 20230822 | 101600 | 1727530750 | 22750 | 22850 | 22850 | 22700 | 1204 |
| 563 | 20230822 | 101500 | 1700101700 | 22850 | 22800 | 22850 | 22800 | 259 |
| 564 | 20230822 | 101400 | 1694194600 | 22800 | 22800 | 22850 | 22750 | 3636 |
| 565 | 20230822 | 101300 | 1611277950 | 22800 | 22750 | 22800 | 22750 | 1018 |
| 566 | 20230822 | 101200 | 1588083300 | 22750 | 22650 | 22750 | 22650 | 718 |
| 567 | 20230822 | 101100 | 1571776900 | 22750 | 22700 | 22750 | 22600 | 761 |
| 568 | 20230822 | 101000 | 1554530500 | 22800 | 22700 | 22800 | 22700 | 268 |
| 569 | 20230822 | 100900 | 1548436750 | 22800 | 22750 | 22900 | 22700 | 2825 |
| 570 | 20230822 | 100800 | 1484045200 | 22800 | 22850 | 22850 | 22750 | 3372 |
| 571 | 20230822 | 100700 | 1407123750 | 22850 | 22700 | 22850 | 22700 | 4265 |
| 572 | 20230822 | 100600 | 1309961100 | 22700 | 22700 | 22700 | 22650 | 1114 |
| 573 | 20230822 | 100500 | 1284678900 | 22700 | 22700 | 22700 | 22650 | 4142 |
| 574 | 20230822 | 100400 | 1190695100 | 22650 | 22500 | 22650 | 22500 | 7816 |
| 575 | 20230822 | 100300 | 1014427700 | 22450 | 22400 | 22450 | 22400 | 610 |
| 576 | 20230822 | 100200 | 1000739750 | 22400 | 22350 | 22450 | 22350 | 1266 |
| 577 | 20230822 | 100100 | 972365500 | 22400 | 22350 | 22400 | 22350 | 170 |
| 578 | 20230822 | 100000 | 968564200 | 22350 | 22300 | 22350 | 22300 | 849 |
| 579 | 20230822 | 095900 | 949608800 | 22300 | 22350 | 22400 | 22300 | 2247 |
| 580 | 20230822 | 095800 | 899405400 | 22350 | 22300 | 22350 | 22300 | 256 |
| 581 | 20230822 | 095700 | 893684450 | 22300 | 22300 | 22350 | 22300 | 411 |
| 582 | 20230822 | 095600 | 884519100 | 22250 | 22250 | 22300 | 22250 | 175 |
| 583 | 20230822 | 095500 | 880620350 | 22250 | 22300 | 22300 | 22250 | 535 |
| 584 | 20230822 | 095400 | 868691600 | 22300 | 22300 | 22300 | 22250 | 1119 |
| 585 | 20230822 | 095300 | 843739650 | 22300 | 22200 | 22300 | 22200 | 790 |
| 586 | 20230822 | 095200 | 826146350 | 22200 | 22200 | 22200 | 22200 | 127 |
| 587 | 20230822 | 095100 | 823326950 | 22150 | 22300 | 22300 | 22150 | 11 |
| 588 | 20230822 | 095000 | 823081950 | 22250 | 22150 | 22250 | 22100 | 2042 |
| 589 | 20230822 | 094900 | 777747750 | 22150 | 22150 | 22200 | 22150 | 106 |
| 590 | 20230822 | 094800 | 775396300 | 22200 | 22200 | 22200 | 22200 | 2 |
| 591 | 20230822 | 094700 | 775351900 | 22200 | 22150 | 22200 | 22150 | 752 |
| 592 | 20230822 | 094600 | 758690000 | 22150 | 22100 | 22150 | 22100 | 1260 |
| 593 | 20230822 | 094500 | 730838600 | 22050 | 22000 | 22050 | 21950 | 1457 |
| 594 | 20230822 | 094400 | 698764750 | 22050 | 22050 | 22050 | 22050 | 36 |
| 595 | 20230822 | 094300 | 697970950 | 22050 | 22000 | 22050 | 22000 | 266 |
| 596 | 20230822 | 094200 | 692114850 | 22000 | 22050 | 22100 | 22000 | 1488 |
| 597 | 20230822 | 094100 | 659258050 | 22050 | 21950 | 22050 | 21950 | 2864 |
| 598 | 20230822 | 094000 | 596267600 | 21900 | 21900 | 21900 | 21900 | 72 |
| 599 | 20230822 | 093900 | 594690800 | 21650 | 21900 | 21950 | 21650 | 1610 |
| 600 | 20230822 | 093800 | 559633700 | 21950 | 22000 | 22000 | 21950 | 734 |
| 601 | 20230822 | 093700 | 543520650 | 22000 | 22000 | 22000 | 22000 | 36 |
| 602 | 20230822 | 093600 | 542728650 | 22000 | 22050 | 22050 | 22000 | 1574 |
| 603 | 20230822 | 093500 | 508097550 | 22050 | 21950 | 22050 | 21950 | 1484 |
| 604 | 20230822 | 093400 | 475502350 | 21950 | 22000 | 22000 | 21950 | 182 |
| 605 | 20230822 | 093300 | 471505700 | 22000 | 21900 | 22000 | 21900 | 53 |
| 606 | 20230822 | 093200 | 470344750 | 21900 | 21900 | 21950 | 21900 | 325 |
| 607 | 20230822 | 093100 | 463221800 | 21900 | 21750 | 21950 | 21750 | 2111 |
| 608 | 20230822 | 093000 | 417112950 | 21700 | 21800 | 21800 | 21650 | 1232 |
| 609 | 20230822 | 092900 | 390435300 | 21650 | 21850 | 21900 | 21600 | 4624 |
| 610 | 20230822 | 092800 | 289940700 | 21850 | 21900 | 21950 | 21850 | 176 |
| 611 | 20230822 | 092700 | 286088250 | 21900 | 21950 | 21950 | 21900 | 50 |
| 612 | 20230822 | 092600 | 284991500 | 21900 | 21950 | 21950 | 21900 | 296 |
| 613 | 20230822 | 092500 | 278507350 | 21950 | 22000 | 22000 | 21950 | 30 |
| 614 | 20230822 | 092400 | 277847850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 615 | 20230822 | 092300 | 277825900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 616 | 20230822 | 092200 | 277825900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 617 | 20230822 | 092100 | 277804000 | 22000 | 22000 | 22000 | 21850 | 208 |
| 618 | 20230822 | 092000 | 273230650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 619 | 20230822 | 091900 | 273208650 | 21950 | 21950 | 22000 | 21850 | 869 |
| 620 | 20230822 | 091800 | 254178050 | 22000 | 22000 | 22000 | 21950 | 502 |
| 621 | 20230822 | 091700 | 243158800 | 22050 | 21900 | 22050 | 21900 | 902 |
| 622 | 20230822 | 091600 | 223269850 | 21900 | 22100 | 22100 | 21900 | 109 |
| 623 | 20230822 | 091500 | 220872150 | 22100 | 22000 | 22100 | 21900 | 1920 |
| 624 | 20230822 | 091400 | 178686950 | 22050 | 21900 | 22050 | 21900 | 5 |
| 625 | 20230822 | 091300 | 178577250 | 21900 | 21900 | 21900 | 21900 | 101 |
| 626 | 20230822 | 091200 | 176365350 | 21900 | 21950 | 21950 | 21900 | 456 |
| 627 | 20230822 | 091100 | 166362950 | 21950 | 22050 | 22050 | 21950 | 317 |
| 628 | 20230822 | 091000 | 159394700 | 22100 | 22050 | 22100 | 22050 | 5 |
| 629 | 20230822 | 090900 | 159284400 | 22100 | 22150 | 22250 | 22100 | 1094 |
| 630 | 20230822 | 090800 | 135080500 | 22200 | 22250 | 22250 | 22150 | 241 |
| 631 | 20230822 | 090700 | 129732200 | 22250 | 22300 | 22300 | 22200 | 278 |
| 632 | 20230822 | 090600 | 123546600 | 22300 | 22250 | 22300 | 22200 | 309 |
| 633 | 20230822 | 090500 | 116675200 | 22250 | 22200 | 22250 | 22200 | 752 |
| 634 | 20230822 | 090400 | 99955050 | 22250 | 22250 | 22300 | 22150 | 569 |
| 635 | 20230822 | 090300 | 87317250 | 22300 | 22000 | 22350 | 22000 | 1878 |
| 636 | 20230822 | 090200 | 45600500 | 22050 | 22050 | 22050 | 21950 | 410 |
| 637 | 20230822 | 090100 | 36571350 | 22000 | 22100 | 22100 | 21900 | 732 |
| 638 | 20230822 | 090000 | 20465250 | 22000 | 21900 | 22100 | 21900 | 934 |