33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 3 | 20230816 | 192200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230816 | 192100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230816 | 192000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230816 | 191900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230816 | 191800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230816 | 191700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230816 | 191600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230816 | 191500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230816 | 191400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230816 | 191300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230816 | 191200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230816 | 191100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230816 | 191000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230816 | 190900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230816 | 190800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230816 | 190700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230816 | 190600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230816 | 190500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230816 | 190400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230816 | 190300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230816 | 190200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230816 | 190100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230816 | 190000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230816 | 185900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230816 | 185800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230816 | 185700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230816 | 185600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230816 | 185500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230816 | 185400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230816 | 185300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 33 | 20230816 | 185200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230816 | 185100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230816 | 185000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230816 | 184900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230816 | 184800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230816 | 184700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230816 | 184600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230816 | 184500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230816 | 184400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230816 | 184300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230816 | 184200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230816 | 184100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230816 | 184000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230816 | 183900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230816 | 183800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230816 | 183700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230816 | 183600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230816 | 183500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230816 | 183400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230816 | 183300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230816 | 183200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230816 | 183100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230816 | 183000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230816 | 182900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230816 | 182800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230816 | 182700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230816 | 182600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230816 | 182500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230816 | 182400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230816 | 182300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 63 | 20230816 | 182200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230816 | 182100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230816 | 182000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230816 | 181900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230816 | 181800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230816 | 181700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230816 | 181600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230816 | 181500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230816 | 181400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230816 | 181300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230816 | 181200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230816 | 181100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230816 | 181000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230816 | 180900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230816 | 180800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230816 | 180700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230816 | 180600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230816 | 180500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230816 | 180400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230816 | 180300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230816 | 180200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230816 | 180100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230816 | 180000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230816 | 175900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230816 | 175800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230816 | 175700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230816 | 175600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230816 | 175500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230816 | 175400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230816 | 175300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 93 | 20230816 | 175200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230816 | 175100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230816 | 175000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230816 | 174900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230816 | 174800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230816 | 174700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230816 | 174600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230816 | 174500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230816 | 174400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230816 | 174300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230816 | 174200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230816 | 174100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230816 | 174000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230816 | 173900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230816 | 173800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230816 | 173700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230816 | 173600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230816 | 173500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230816 | 173400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230816 | 173300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230816 | 173200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230816 | 173100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230816 | 173000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230816 | 172900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230816 | 172800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230816 | 172700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230816 | 172600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230816 | 172500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230816 | 172400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230816 | 172300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 123 | 20230816 | 172200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230816 | 172100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230816 | 172000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230816 | 171900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230816 | 171800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230816 | 171700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230816 | 171600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230816 | 171500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230816 | 171400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230816 | 171300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230816 | 171200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230816 | 171100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230816 | 171000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230816 | 170900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230816 | 170800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230816 | 170700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230816 | 170600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230816 | 170500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230816 | 170400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230816 | 170300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230816 | 170200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230816 | 170100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230816 | 170000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230816 | 165900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230816 | 165800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230816 | 165700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230816 | 165600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230816 | 165500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230816 | 165400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230816 | 165300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 153 | 20230816 | 165200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230816 | 165100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230816 | 165000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230816 | 164900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230816 | 164800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230816 | 164700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230816 | 164600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230816 | 164500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230816 | 164400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230816 | 164300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230816 | 164200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230816 | 164100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230816 | 164000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230816 | 163900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230816 | 163800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230816 | 163700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230816 | 163600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230816 | 163500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230816 | 163400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230816 | 163300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230816 | 163200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230816 | 163100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230816 | 163000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230816 | 162900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230816 | 162800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230816 | 162700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230816 | 162600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230816 | 162500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230816 | 162400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230816 | 162300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 183 | 20230816 | 162200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230816 | 162100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230816 | 162000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230816 | 161900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230816 | 161800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230816 | 161700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230816 | 161600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230816 | 161500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230816 | 161400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230816 | 161300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230816 | 161200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230816 | 161100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230816 | 161000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230816 | 160900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230816 | 160800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230816 | 160700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230816 | 160600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230816 | 160500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230816 | 160400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230816 | 160300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230816 | 160200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230816 | 160100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230816 | 160000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230816 | 155900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230816 | 155800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230816 | 155700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230816 | 155600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230816 | 155500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230816 | 155400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230816 | 155300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 213 | 20230816 | 155200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230816 | 155100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230816 | 155000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230816 | 154900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230816 | 154800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230816 | 154700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230816 | 154600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230816 | 154500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230816 | 154400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230816 | 154300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230816 | 154200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230816 | 154100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230816 | 154000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230816 | 153900 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230816 | 153800 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230816 | 153700 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230816 | 153600 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230816 | 153500 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230816 | 153400 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230816 | 153300 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230816 | 153200 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230816 | 153100 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230816 | 153000 | 5343537150 | 24000 | 24000 | 24000 | 24000 | 3340 |
| 236 | 20230816 | 152900 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20230816 | 152800 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20230816 | 152700 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20230816 | 152600 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20230816 | 152500 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20230816 | 152400 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20230816 | 152300 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 243 | 20230816 | 152200 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20230816 | 152100 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20230816 | 152000 | 5263377150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20230816 | 151900 | 5263377150 | 23950 | 23950 | 24000 | 23900 | 895 |
| 247 | 20230816 | 151800 | 5241940300 | 24000 | 23950 | 24000 | 23950 | 537 |
| 248 | 20230816 | 151700 | 5229060350 | 23950 | 23850 | 23950 | 23850 | 1370 |
| 249 | 20230816 | 151600 | 5196303950 | 23900 | 23900 | 23900 | 23850 | 147 |
| 250 | 20230816 | 151500 | 5192790700 | 23850 | 23850 | 23900 | 23800 | 3475 |
| 251 | 20230816 | 151400 | 5109919450 | 23800 | 23750 | 23900 | 23750 | 151 |
| 252 | 20230816 | 151300 | 5106324150 | 23800 | 23800 | 23850 | 23800 | 1511 |
| 253 | 20230816 | 151200 | 5070361400 | 23850 | 23850 | 23850 | 23800 | 261 |
| 254 | 20230816 | 151100 | 5064138700 | 23850 | 23850 | 23850 | 23850 | 281 |
| 255 | 20230816 | 151000 | 5057436850 | 23800 | 23900 | 23900 | 23800 | 304 |
| 256 | 20230816 | 150900 | 5050186050 | 23950 | 23950 | 23950 | 23900 | 301 |
| 257 | 20230816 | 150800 | 5042989350 | 23900 | 23950 | 23950 | 23900 | 65 |
| 258 | 20230816 | 150700 | 5041434950 | 23950 | 23900 | 23950 | 23900 | 118 |
| 259 | 20230816 | 150600 | 5038612000 | 23900 | 23950 | 23950 | 23900 | 725 |
| 260 | 20230816 | 150500 | 5021281850 | 23950 | 23950 | 23950 | 23900 | 107 |
| 261 | 20230816 | 150400 | 5018723600 | 23900 | 23900 | 23950 | 23900 | 309 |
| 262 | 20230816 | 150300 | 5011327600 | 23900 | 23850 | 23900 | 23850 | 694 |
| 263 | 20230816 | 150200 | 4994766300 | 23800 | 23850 | 23850 | 23800 | 205 |
| 264 | 20230816 | 150100 | 4989877900 | 23850 | 23800 | 23850 | 23750 | 291 |
| 265 | 20230816 | 150000 | 4982951650 | 23750 | 23500 | 23900 | 23500 | 4160 |
| 266 | 20230816 | 145900 | 4884743450 | 23500 | 23500 | 23550 | 23500 | 1597 |
| 267 | 20230816 | 145800 | 4847178550 | 23550 | 23650 | 23700 | 23500 | 7107 |
| 268 | 20230816 | 145700 | 4679548800 | 23650 | 23650 | 23700 | 23650 | 2062 |
| 269 | 20230816 | 145600 | 4630766700 | 23650 | 23700 | 23700 | 23650 | 826 |
| 270 | 20230816 | 145500 | 4611216100 | 23700 | 23650 | 23700 | 23600 | 1750 |
| 271 | 20230816 | 145400 | 4569856300 | 23650 | 23600 | 23650 | 23600 | 1134 |
| 272 | 20230816 | 145300 | 4543075700 | 23600 | 23650 | 23650 | 23600 | 1262 |
| 273 | 20230816 | 145200 | 4513281350 | 23650 | 23600 | 23650 | 23600 | 1120 |
| 274 | 20230816 | 145100 | 4486829350 | 23650 | 23650 | 23650 | 23600 | 1453 |
| 275 | 20230816 | 145000 | 4452507600 | 23650 | 23600 | 23650 | 23600 | 2003 |
| 276 | 20230816 | 144900 | 4405169900 | 23650 | 23650 | 23700 | 23600 | 877 |
| 277 | 20230816 | 144800 | 4384429450 | 23600 | 23650 | 23750 | 23600 | 1481 |
| 278 | 20230816 | 144700 | 4349389200 | 23650 | 23650 | 23700 | 23650 | 2152 |
| 279 | 20230816 | 144600 | 4298473750 | 23700 | 23700 | 23700 | 23650 | 1105 |
| 280 | 20230816 | 144500 | 4272295000 | 23700 | 23700 | 23750 | 23700 | 1580 |
| 281 | 20230816 | 144400 | 4234846950 | 23750 | 23800 | 23800 | 23700 | 3438 |
| 282 | 20230816 | 144300 | 4153227800 | 23750 | 23800 | 23850 | 23750 | 2215 |
| 283 | 20230816 | 144200 | 4100510700 | 23800 | 23800 | 23850 | 23800 | 1186 |
| 284 | 20230816 | 144100 | 4072282400 | 23800 | 23800 | 23850 | 23750 | 1311 |
| 285 | 20230816 | 144000 | 4041080800 | 23800 | 23800 | 23850 | 23800 | 3121 |
| 286 | 20230816 | 143900 | 3966797100 | 23800 | 23800 | 23850 | 23800 | 2566 |
| 287 | 20230816 | 143800 | 3905726050 | 23800 | 23800 | 23850 | 23800 | 818 |
| 288 | 20230816 | 143700 | 3886217900 | 23800 | 23800 | 23850 | 23800 | 417 |
| 289 | 20230816 | 143600 | 3876291950 | 23800 | 23800 | 23850 | 23800 | 790 |
| 290 | 20230816 | 143500 | 3857485900 | 23800 | 23800 | 23850 | 23750 | 2197 |
| 291 | 20230816 | 143400 | 3805287350 | 23800 | 23850 | 23900 | 23800 | 2179 |
| 292 | 20230816 | 143300 | 3753407650 | 23800 | 23850 | 23900 | 23800 | 867 |
| 293 | 20230816 | 143200 | 3732729700 | 23900 | 23850 | 23900 | 23850 | 835 |
| 294 | 20230816 | 143100 | 3712814350 | 23850 | 23850 | 23900 | 23850 | 851 |
| 295 | 20230816 | 143000 | 3692495650 | 23850 | 23900 | 23950 | 23850 | 658 |
| 296 | 20230816 | 142900 | 3676771350 | 23900 | 23900 | 23900 | 23850 | 1345 |
| 297 | 20230816 | 142800 | 3644626900 | 23900 | 23950 | 23950 | 23900 | 869 |
| 298 | 20230816 | 142700 | 3623832800 | 23900 | 23900 | 23950 | 23900 | 183 |
| 299 | 20230816 | 142600 | 3619458800 | 23900 | 23900 | 23900 | 23900 | 687 |
| 300 | 20230816 | 142500 | 3603039500 | 23950 | 23900 | 23950 | 23900 | 630 |
| 301 | 20230816 | 142400 | 3587981850 | 23950 | 23900 | 23950 | 23900 | 614 |
| 302 | 20230816 | 142300 | 3573285400 | 23900 | 23900 | 24000 | 23850 | 912 |
| 303 | 20230816 | 142200 | 3551493500 | 23900 | 23900 | 23900 | 23850 | 973 |
| 304 | 20230816 | 142100 | 3528262300 | 23900 | 23900 | 23950 | 23850 | 1170 |
| 305 | 20230816 | 142000 | 3500297800 | 23900 | 23800 | 23900 | 23800 | 936 |
| 306 | 20230816 | 141900 | 3477977850 | 23900 | 23950 | 23950 | 23750 | 2854 |
| 307 | 20230816 | 141800 | 3409826650 | 23950 | 23950 | 24000 | 23950 | 747 |
| 308 | 20230816 | 141700 | 3391935850 | 23950 | 23950 | 24000 | 23950 | 777 |
| 309 | 20230816 | 141600 | 3373301500 | 23950 | 23950 | 24000 | 23950 | 1283 |
| 310 | 20230816 | 141500 | 3342572450 | 24000 | 24000 | 24050 | 23950 | 2053 |
| 311 | 20230816 | 141400 | 3293317850 | 24000 | 24000 | 24050 | 24000 | 424 |
| 312 | 20230816 | 141300 | 3283136700 | 24000 | 24000 | 24050 | 24000 | 1175 |
| 313 | 20230816 | 141200 | 3254923100 | 24000 | 24000 | 24050 | 24000 | 1098 |
| 314 | 20230816 | 141100 | 3228568000 | 24050 | 24100 | 24100 | 24000 | 2045 |
| 315 | 20230816 | 141000 | 3179407800 | 24100 | 24100 | 24100 | 24050 | 673 |
| 316 | 20230816 | 140900 | 3163199450 | 24100 | 24100 | 24150 | 24100 | 730 |
| 317 | 20230816 | 140800 | 3145606100 | 24100 | 24100 | 24150 | 24100 | 218 |
| 318 | 20230816 | 140700 | 3140348000 | 24100 | 24050 | 24200 | 24050 | 519 |
| 319 | 20230816 | 140600 | 3127832650 | 24050 | 24100 | 24100 | 24050 | 193 |
| 320 | 20230816 | 140500 | 3123181700 | 24100 | 24050 | 24100 | 24050 | 711 |
| 321 | 20230816 | 140400 | 3106057650 | 24100 | 24050 | 24100 | 24050 | 525 |
| 322 | 20230816 | 140300 | 3093426400 | 24050 | 24050 | 24100 | 24050 | 231 |
| 323 | 20230816 | 140200 | 3087870100 | 24050 | 24050 | 24100 | 24050 | 618 |
| 324 | 20230816 | 140100 | 3072994950 | 24050 | 24100 | 24100 | 24050 | 525 |
| 325 | 20230816 | 140000 | 3060361150 | 24050 | 24050 | 24100 | 24050 | 320 |
| 326 | 20230816 | 135900 | 3052662150 | 24100 | 24100 | 24100 | 24050 | 803 |
| 327 | 20230816 | 135800 | 3033346300 | 24100 | 24100 | 24100 | 24050 | 438 |
| 328 | 20230816 | 135700 | 3022803900 | 24050 | 24100 | 24150 | 24050 | 1717 |
| 329 | 20230816 | 135600 | 2981442350 | 24100 | 24150 | 24200 | 24100 | 2623 |
| 330 | 20230816 | 135500 | 2918106900 | 24200 | 24200 | 24200 | 24150 | 252 |
| 331 | 20230816 | 135400 | 2912015650 | 24150 | 24200 | 24200 | 24150 | 330 |
| 332 | 20230816 | 135300 | 2904044400 | 24150 | 24150 | 24200 | 24150 | 2696 |
| 333 | 20230816 | 135200 | 2838902100 | 24150 | 24150 | 24200 | 24150 | 270 |
| 334 | 20230816 | 135100 | 2832380200 | 24200 | 24150 | 24200 | 24150 | 784 |
| 335 | 20230816 | 135000 | 2813422950 | 24200 | 24150 | 24200 | 24150 | 256 |
| 336 | 20230816 | 134900 | 2807229100 | 24150 | 24150 | 24200 | 24150 | 1590 |
| 337 | 20230816 | 134800 | 2768830000 | 24200 | 24150 | 24200 | 24150 | 333 |
| 338 | 20230816 | 134700 | 2760772500 | 24200 | 24150 | 24200 | 24150 | 502 |
| 339 | 20230816 | 134600 | 2748636700 | 24200 | 24200 | 24200 | 24150 | 229 |
| 340 | 20230816 | 134500 | 2743105350 | 24150 | 24200 | 24250 | 24150 | 808 |
| 341 | 20230816 | 134400 | 2723577700 | 24150 | 24150 | 24200 | 24150 | 409 |
| 342 | 20230816 | 134300 | 2713699550 | 24200 | 24200 | 24250 | 24150 | 4023 |
| 343 | 20230816 | 134200 | 2616342950 | 24200 | 24250 | 24250 | 24200 | 466 |
| 344 | 20230816 | 134100 | 2605056350 | 24250 | 24200 | 24250 | 24200 | 201 |
| 345 | 20230816 | 134000 | 2600185600 | 24200 | 24250 | 24250 | 24200 | 79 |
| 346 | 20230816 | 133900 | 2598271700 | 24250 | 24250 | 24300 | 24200 | 3375 |
| 347 | 20230816 | 133800 | 2516428000 | 24250 | 24250 | 24300 | 24250 | 42 |
| 348 | 20230816 | 133700 | 2515409450 | 24250 | 24250 | 24300 | 24250 | 31 |
| 349 | 20230816 | 133600 | 2514657300 | 24300 | 24250 | 24300 | 24250 | 43 |
| 350 | 20230816 | 133500 | 2513614500 | 24250 | 24250 | 24300 | 24250 | 368 |
| 351 | 20230816 | 133400 | 2504690200 | 24250 | 24250 | 24300 | 24250 | 148 |
| 352 | 20230816 | 133300 | 2501099700 | 24250 | 24300 | 24300 | 24250 | 69 |
| 353 | 20230816 | 133200 | 2499424750 | 24250 | 24300 | 24300 | 24250 | 4 |
| 354 | 20230816 | 133100 | 2499327600 | 24250 | 24300 | 24300 | 24250 | 294 |
| 355 | 20230816 | 133000 | 2492184500 | 24300 | 24250 | 24300 | 24250 | 26 |
| 356 | 20230816 | 132900 | 2491553750 | 24300 | 24300 | 24300 | 24250 | 11 |
| 357 | 20230816 | 132800 | 2491286700 | 24250 | 24300 | 24300 | 24250 | 58 |
| 358 | 20230816 | 132700 | 2489878300 | 24300 | 24300 | 24300 | 24300 | 13 |
| 359 | 20230816 | 132600 | 2489562400 | 24300 | 24300 | 24300 | 24300 | 6 |
| 360 | 20230816 | 132500 | 2489416600 | 24300 | 24300 | 24300 | 24250 | 265 |
| 361 | 20230816 | 132400 | 2482985150 | 24300 | 24300 | 24300 | 24300 | 401 |
| 362 | 20230816 | 132300 | 2473240850 | 24300 | 24300 | 24300 | 24300 | 7 |
| 363 | 20230816 | 132200 | 2473070750 | 24300 | 24300 | 24300 | 24250 | 565 |
| 364 | 20230816 | 132100 | 2459341750 | 24350 | 24350 | 24350 | 24350 | 3 |
| 365 | 20230816 | 132000 | 2459268700 | 24350 | 24350 | 24350 | 24350 | 3 |
| 366 | 20230816 | 131900 | 2459195650 | 24350 | 24350 | 24350 | 24350 | 3 |
| 367 | 20230816 | 131800 | 2459122600 | 24350 | 24350 | 24350 | 24300 | 869 |
| 368 | 20230816 | 131700 | 2437998650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 369 | 20230816 | 131600 | 2437998650 | 24300 | 24350 | 24400 | 24300 | 69 |
| 370 | 20230816 | 131500 | 2436316150 | 24400 | 24350 | 24400 | 24350 | 80 |
| 371 | 20230816 | 131400 | 2434364200 | 24350 | 24350 | 24400 | 24350 | 222 |
| 372 | 20230816 | 131300 | 2428958350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 373 | 20230816 | 131200 | 2428958350 | 24350 | 24350 | 24400 | 24350 | 61 |
| 374 | 20230816 | 131100 | 2427472850 | 24350 | 24400 | 24400 | 24350 | 69 |
| 375 | 20230816 | 131000 | 2425792650 | 24450 | 24400 | 24450 | 24400 | 6 |
| 376 | 20230816 | 130900 | 2425646100 | 24350 | 24350 | 24350 | 24350 | 180 |
| 377 | 20230816 | 130800 | 2421263100 | 24400 | 24400 | 24400 | 24400 | 205 |
| 378 | 20230816 | 130700 | 2416261100 | 24400 | 24400 | 24400 | 24400 | 44 |
| 379 | 20230816 | 130600 | 2415187500 | 24350 | 24350 | 24350 | 24350 | 16 |
| 380 | 20230816 | 130500 | 2414797900 | 24350 | 24350 | 24350 | 24300 | 23 |
| 381 | 20230816 | 130400 | 2414238350 | 24350 | 24350 | 24350 | 24300 | 269 |
| 382 | 20230816 | 130300 | 2407688250 | 24300 | 24350 | 24350 | 24300 | 34 |
| 383 | 20230816 | 130200 | 2406861900 | 24350 | 24350 | 24350 | 24350 | 13 |
| 384 | 20230816 | 130100 | 2406545350 | 24350 | 24350 | 24350 | 24350 | 86 |
| 385 | 20230816 | 130000 | 2404451250 | 24350 | 24350 | 24350 | 24350 | 6 |
| 386 | 20230816 | 125900 | 2404305150 | 24350 | 24400 | 24400 | 24300 | 897 |
| 387 | 20230816 | 125800 | 2382464700 | 24400 | 24400 | 24400 | 24400 | 200 |
| 388 | 20230816 | 125700 | 2377584700 | 24450 | 24400 | 24450 | 24400 | 268 |
| 389 | 20230816 | 125600 | 2371045350 | 24450 | 24450 | 24450 | 24450 | 187 |
| 390 | 20230816 | 125500 | 2366473200 | 24450 | 24500 | 24500 | 24450 | 16 |
| 391 | 20230816 | 125400 | 2366081850 | 24500 | 24500 | 24500 | 24500 | 2 |
| 392 | 20230816 | 125300 | 2366032850 | 24450 | 24400 | 24450 | 24400 | 449 |
| 393 | 20230816 | 125200 | 2355055050 | 24450 | 24450 | 24450 | 24450 | 65 |
| 394 | 20230816 | 125100 | 2353465800 | 24400 | 24450 | 24450 | 24400 | 108 |
| 395 | 20230816 | 125000 | 2350830400 | 24400 | 24400 | 24400 | 24400 | 179 |
| 396 | 20230816 | 124900 | 2346462800 | 24450 | 24450 | 24450 | 24400 | 69 |
| 397 | 20230816 | 124800 | 2344778950 | 24400 | 24400 | 24400 | 24400 | 187 |
| 398 | 20230816 | 124700 | 2340216150 | 24400 | 24450 | 24450 | 24400 | 108 |
| 399 | 20230816 | 124600 | 2337580650 | 24400 | 24400 | 24400 | 24400 | 16 |
| 400 | 20230816 | 124500 | 2337190250 | 24450 | 24450 | 24450 | 24450 | 8 |
| 401 | 20230816 | 124400 | 2336994650 | 24400 | 24400 | 24400 | 24400 | 30 |
| 402 | 20230816 | 124300 | 2336262650 | 24450 | 24450 | 24450 | 24450 | 5 |
| 403 | 20230816 | 124200 | 2336140400 | 24450 | 24450 | 24450 | 24450 | 403 |
| 404 | 20230816 | 124100 | 2326287050 | 24450 | 24450 | 24450 | 24450 | 2 |
| 405 | 20230816 | 124000 | 2326238150 | 24450 | 24450 | 24450 | 24450 | 6 |
| 406 | 20230816 | 123900 | 2326091450 | 24450 | 24450 | 24450 | 24450 | 53 |
| 407 | 20230816 | 123800 | 2324795600 | 24450 | 24450 | 24450 | 24450 | 6 |
| 408 | 20230816 | 123700 | 2324648900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 409 | 20230816 | 123600 | 2324648900 | 24450 | 24350 | 24450 | 24350 | 451 |
| 410 | 20230816 | 123500 | 2313645750 | 24350 | 24400 | 24400 | 24350 | 575 |
| 411 | 20230816 | 123400 | 2299643000 | 24400 | 24450 | 24450 | 24400 | 356 |
| 412 | 20230816 | 123300 | 2290956300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 413 | 20230816 | 123200 | 2290956300 | 24450 | 24400 | 24450 | 24400 | 8 |
| 414 | 20230816 | 123100 | 2290760950 | 24450 | 24450 | 24450 | 24450 | 3 |
| 415 | 20230816 | 123000 | 2290687600 | 24450 | 24450 | 24450 | 24450 | 3 |
| 416 | 20230816 | 122900 | 2290614250 | 24400 | 24400 | 24400 | 24400 | 191 |
| 417 | 20230816 | 122800 | 2285953850 | 24400 | 24400 | 24400 | 24400 | 3 |
| 418 | 20230816 | 122700 | 2285880650 | 24400 | 24400 | 24400 | 24400 | 140 |
| 419 | 20230816 | 122600 | 2282464650 | 24400 | 24400 | 24400 | 24400 | 53 |
| 420 | 20230816 | 122500 | 2281171450 | 24400 | 24400 | 24400 | 24400 | 40 |
| 421 | 20230816 | 122400 | 2280195450 | 24400 | 24400 | 24400 | 24350 | 423 |
| 422 | 20230816 | 122300 | 2269895150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 423 | 20230816 | 122200 | 2269895150 | 24400 | 24400 | 24400 | 24400 | 3 |
| 424 | 20230816 | 122100 | 2269821950 | 24400 | 24400 | 24400 | 24400 | 27 |
| 425 | 20230816 | 122000 | 2269163150 | 24400 | 24350 | 24400 | 24350 | 23 |
| 426 | 20230816 | 121900 | 2268602950 | 24400 | 24400 | 24400 | 24400 | 3 |
| 427 | 20230816 | 121800 | 2268529750 | 24400 | 24400 | 24400 | 24400 | 3 |
| 428 | 20230816 | 121700 | 2268456550 | 24400 | 24400 | 24400 | 24400 | 6 |
| 429 | 20230816 | 121600 | 2268310150 | 24450 | 24450 | 24450 | 24450 | 10 |
| 430 | 20230816 | 121500 | 2268065650 | 24450 | 24450 | 24450 | 24450 | 6 |
| 431 | 20230816 | 121400 | 2267918950 | 24450 | 24450 | 24450 | 24450 | 3 |
| 432 | 20230816 | 121300 | 2267845600 | 24450 | 24450 | 24450 | 24450 | 3 |
| 433 | 20230816 | 121200 | 2267772250 | 24400 | 24400 | 24400 | 24400 | 177 |
| 434 | 20230816 | 121100 | 2263453450 | 24400 | 24450 | 24450 | 24400 | 6 |
| 435 | 20230816 | 121000 | 2263306800 | 24400 | 24400 | 24400 | 24400 | 9 |
| 436 | 20230816 | 120900 | 2263087200 | 24400 | 24350 | 24400 | 24350 | 930 |
| 437 | 20230816 | 120800 | 2240431700 | 24300 | 24300 | 24300 | 24300 | 569 |
| 438 | 20230816 | 120700 | 2226605000 | 24300 | 24350 | 24350 | 24300 | 150 |
| 439 | 20230816 | 120600 | 2222952650 | 24350 | 24350 | 24350 | 24350 | 13 |
| 440 | 20230816 | 120500 | 2222636100 | 24350 | 24300 | 24350 | 24300 | 28 |
| 441 | 20230816 | 120400 | 2221955550 | 24350 | 24400 | 24400 | 24350 | 45 |
| 442 | 20230816 | 120300 | 2220859650 | 24400 | 24400 | 24450 | 24400 | 43 |
| 443 | 20230816 | 120200 | 2219810300 | 24400 | 24400 | 24450 | 24400 | 14 |
| 444 | 20230816 | 120100 | 2219468550 | 24400 | 24400 | 24400 | 24400 | 38 |
| 445 | 20230816 | 120000 | 2218541350 | 24350 | 24350 | 24350 | 24350 | 902 |
| 446 | 20230816 | 115900 | 2196577650 | 24300 | 24350 | 24350 | 24300 | 291 |
| 447 | 20230816 | 115800 | 2189493800 | 24350 | 24300 | 24350 | 24300 | 7 |
| 448 | 20230816 | 115700 | 2189323500 | 24350 | 24350 | 24350 | 24300 | 228 |
| 449 | 20230816 | 115600 | 2183782150 | 24350 | 24300 | 24350 | 24300 | 126 |
| 450 | 20230816 | 115500 | 2180720150 | 24300 | 24300 | 24350 | 24300 | 109 |
| 451 | 20230816 | 115400 | 2178066650 | 24350 | 24250 | 24350 | 24250 | 106 |
| 452 | 20230816 | 115300 | 2175495850 | 24250 | 24300 | 24300 | 24250 | 6 |
| 453 | 20230816 | 115200 | 2175350150 | 24300 | 24250 | 24300 | 24250 | 197 |
| 454 | 20230816 | 115100 | 2170565550 | 24250 | 24250 | 24250 | 24200 | 35 |
| 455 | 20230816 | 115000 | 2169717300 | 24250 | 24300 | 24350 | 24250 | 4624 |
| 456 | 20230816 | 114900 | 2057418750 | 24300 | 24300 | 24300 | 24300 | 9 |
| 457 | 20230816 | 114800 | 2057200050 | 24300 | 24400 | 24400 | 24300 | 2485 |
| 458 | 20230816 | 114700 | 1996720150 | 24400 | 24350 | 24400 | 24350 | 4 |
| 459 | 20230816 | 114600 | 1996622700 | 24350 | 24350 | 24400 | 24350 | 63 |
| 460 | 20230816 | 114500 | 1995088150 | 24350 | 24400 | 24400 | 24350 | 127 |
| 461 | 20230816 | 114400 | 1991989500 | 24400 | 24400 | 24450 | 24400 | 614 |
| 462 | 20230816 | 114300 | 1977007600 | 24400 | 24450 | 24450 | 24400 | 579 |
| 463 | 20230816 | 114200 | 1962879900 | 24400 | 24400 | 24450 | 24400 | 335 |
| 464 | 20230816 | 114100 | 1954705750 | 24450 | 24450 | 24450 | 24400 | 656 |
| 465 | 20230816 | 114000 | 1938691700 | 24450 | 24450 | 24450 | 24450 | 101 |
| 466 | 20230816 | 113900 | 1936222250 | 24450 | 24350 | 24450 | 24350 | 118 |
| 467 | 20230816 | 113800 | 1933342850 | 24400 | 24400 | 24400 | 24400 | 3 |
| 468 | 20230816 | 113700 | 1933269650 | 24450 | 24350 | 24450 | 24350 | 417 |
| 469 | 20230816 | 113600 | 1923114800 | 24400 | 24400 | 24400 | 24400 | 40 |
| 470 | 20230816 | 113500 | 1922138800 | 24400 | 24400 | 24400 | 24350 | 69 |
| 471 | 20230816 | 113400 | 1920455350 | 24400 | 24400 | 24400 | 24350 | 6 |
| 472 | 20230816 | 113300 | 1920309050 | 24400 | 24450 | 24450 | 24400 | 7 |
| 473 | 20230816 | 113200 | 1920138150 | 24450 | 24450 | 24450 | 24350 | 74 |
| 474 | 20230816 | 113100 | 1918335750 | 24350 | 24400 | 24450 | 24350 | 331 |
| 475 | 20230816 | 113000 | 1910270350 | 24450 | 24400 | 24450 | 24400 | 9 |
| 476 | 20230816 | 112900 | 1910050600 | 24450 | 24400 | 24450 | 24400 | 4 |
| 477 | 20230816 | 112800 | 1909952850 | 24400 | 24400 | 24400 | 24400 | 104 |
| 478 | 20230816 | 112700 | 1907415250 | 24400 | 24400 | 24450 | 24400 | 249 |
| 479 | 20230816 | 112600 | 1901339500 | 24400 | 24450 | 24450 | 24400 | 115 |
| 480 | 20230816 | 112500 | 1898533350 | 24400 | 24450 | 24450 | 24400 | 9 |
| 481 | 20230816 | 112400 | 1898313550 | 24400 | 24400 | 24400 | 24400 | 3 |
| 482 | 20230816 | 112300 | 1898240350 | 24400 | 24450 | 24450 | 24400 | 11 |
| 483 | 20230816 | 112200 | 1897971550 | 24400 | 24400 | 24400 | 24400 | 86 |
| 484 | 20230816 | 112100 | 1895873150 | 24450 | 24450 | 24450 | 24450 | 105 |
| 485 | 20230816 | 112000 | 1893305900 | 24400 | 24400 | 24400 | 24400 | 113 |
| 486 | 20230816 | 111900 | 1890548700 | 24400 | 24450 | 24450 | 24400 | 147 |
| 487 | 20230816 | 111800 | 1886961750 | 24450 | 24400 | 24450 | 24400 | 87 |
| 488 | 20230816 | 111700 | 1884838800 | 24400 | 24450 | 24450 | 24400 | 8 |
| 489 | 20230816 | 111600 | 1884643350 | 24450 | 24400 | 24450 | 24400 | 11 |
| 490 | 20230816 | 111500 | 1884374500 | 24400 | 24400 | 24400 | 24400 | 3 |
| 491 | 20230816 | 111400 | 1884301300 | 24450 | 24350 | 24450 | 24350 | 7 |
| 492 | 20230816 | 111300 | 1884130550 | 24400 | 24400 | 24400 | 24400 | 28 |
| 493 | 20230816 | 111200 | 1883447350 | 24450 | 24350 | 24450 | 24350 | 59 |
| 494 | 20230816 | 111100 | 1882010100 | 24350 | 24350 | 24450 | 24350 | 105 |
| 495 | 20230816 | 111000 | 1879453100 | 24350 | 24450 | 24450 | 24350 | 2006 |
| 496 | 20230816 | 110900 | 1830566350 | 24400 | 24400 | 24450 | 24400 | 29 |
| 497 | 20230816 | 110800 | 1829857750 | 24450 | 24450 | 24450 | 24400 | 18 |
| 498 | 20230816 | 110700 | 1829417800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 499 | 20230816 | 110600 | 1829417800 | 24450 | 24450 | 24450 | 24400 | 58 |
| 500 | 20230816 | 110500 | 1827999950 | 24450 | 24400 | 24450 | 24400 | 6 |
| 501 | 20230816 | 110400 | 1827853400 | 24450 | 24450 | 24450 | 24400 | 171 |
| 502 | 20230816 | 110300 | 1823673600 | 24400 | 24400 | 24400 | 24400 | 5 |
| 503 | 20230816 | 110200 | 1823551600 | 24400 | 24400 | 24500 | 24400 | 1151 |
| 504 | 20230816 | 110100 | 1795413700 | 24400 | 24400 | 24450 | 24400 | 279 |
| 505 | 20230816 | 110000 | 1788605900 | 24450 | 24450 | 24450 | 24450 | 31 |
| 506 | 20230816 | 105900 | 1787847950 | 24450 | 24500 | 24500 | 24450 | 621 |
| 507 | 20230816 | 105800 | 1772663400 | 24500 | 24450 | 24500 | 24450 | 13 |
| 508 | 20230816 | 105700 | 1772345050 | 24500 | 24450 | 24500 | 24450 | 106 |
| 509 | 20230816 | 105600 | 1769748200 | 24450 | 24450 | 24450 | 24450 | 23 |
| 510 | 20230816 | 105500 | 1769185850 | 24400 | 24450 | 24500 | 24400 | 546 |
| 511 | 20230816 | 105400 | 1755837950 | 24450 | 24400 | 24450 | 24400 | 17 |
| 512 | 20230816 | 105300 | 1755422450 | 24400 | 24400 | 24400 | 24400 | 5 |
| 513 | 20230816 | 105200 | 1755300450 | 24450 | 24450 | 24450 | 24400 | 16 |
| 514 | 20230816 | 105100 | 1754909350 | 24450 | 24450 | 24450 | 24450 | 47 |
| 515 | 20230816 | 105000 | 1753760200 | 24450 | 24450 | 24450 | 24400 | 13 |
| 516 | 20230816 | 104900 | 1753442500 | 24400 | 24350 | 24400 | 24350 | 88 |
| 517 | 20230816 | 104800 | 1751295450 | 24350 | 24400 | 24550 | 24350 | 188 |
| 518 | 20230816 | 104700 | 1746711550 | 24400 | 24500 | 24500 | 24400 | 388 |
| 519 | 20230816 | 104600 | 1737220450 | 24450 | 24450 | 24500 | 24450 | 101 |
| 520 | 20230816 | 104500 | 1734749900 | 24450 | 24450 | 24450 | 24450 | 3 |
| 521 | 20230816 | 104400 | 1734676550 | 24450 | 24400 | 24450 | 24400 | 62 |
| 522 | 20230816 | 104300 | 1733163500 | 24400 | 24450 | 24450 | 24400 | 692 |
| 523 | 20230816 | 104200 | 1716254100 | 24350 | 24350 | 24350 | 24350 | 6 |
| 524 | 20230816 | 104100 | 1716108000 | 24350 | 24350 | 24350 | 24350 | 113 |
| 525 | 20230816 | 104000 | 1713356450 | 24350 | 24450 | 24450 | 24350 | 83 |
| 526 | 20230816 | 103900 | 1711332400 | 24300 | 24400 | 24400 | 24300 | 503 |
| 527 | 20230816 | 103800 | 1699090900 | 24450 | 24350 | 24450 | 24350 | 161 |
| 528 | 20230816 | 103700 | 1695161400 | 24400 | 24400 | 24400 | 24350 | 380 |
| 529 | 20230816 | 103600 | 1685889550 | 24450 | 24400 | 24450 | 24400 | 263 |
| 530 | 20230816 | 103500 | 1679459800 | 24450 | 24450 | 24450 | 24450 | 2 |
| 531 | 20230816 | 103400 | 1679410900 | 24400 | 24400 | 24400 | 24400 | 124 |
| 532 | 20230816 | 103300 | 1676385300 | 24400 | 24350 | 24400 | 24350 | 395 |
| 533 | 20230816 | 103200 | 1666748550 | 24350 | 24400 | 24400 | 24350 | 25 |
| 534 | 20230816 | 103100 | 1666138800 | 24400 | 24300 | 24400 | 24300 | 14 |
| 535 | 20230816 | 103000 | 1665797800 | 24400 | 24400 | 24400 | 24400 | 11 |
| 536 | 20230816 | 102900 | 1665529400 | 24400 | 24250 | 24400 | 24200 | 964 |
| 537 | 20230816 | 102800 | 1642151500 | 24250 | 24250 | 24300 | 24250 | 202 |
| 538 | 20230816 | 102700 | 1637252400 | 24300 | 24250 | 24300 | 24250 | 1553 |
| 539 | 20230816 | 102600 | 1599517650 | 24250 | 24250 | 24300 | 24250 | 284 |
| 540 | 20230816 | 102500 | 1592630400 | 24250 | 24300 | 24300 | 24250 | 17 |
| 541 | 20230816 | 102400 | 1592217450 | 24300 | 24250 | 24300 | 24250 | 128 |
| 542 | 20230816 | 102300 | 1589107350 | 24250 | 24300 | 24300 | 24250 | 422 |
| 543 | 20230816 | 102200 | 1578871350 | 24250 | 24300 | 24350 | 24250 | 128 |
| 544 | 20230816 | 102100 | 1575762550 | 24350 | 24400 | 24400 | 24350 | 149 |
| 545 | 20230816 | 102000 | 1572132100 | 24250 | 24350 | 24350 | 24250 | 523 |
| 546 | 20230816 | 101900 | 1559429000 | 24300 | 24300 | 24350 | 24300 | 1039 |
| 547 | 20230816 | 101800 | 1534181250 | 24350 | 24300 | 24350 | 24300 | 55 |
| 548 | 20230816 | 101700 | 1532843750 | 24300 | 24350 | 24400 | 24300 | 1215 |
| 549 | 20230816 | 101600 | 1503253850 | 24400 | 24400 | 24400 | 24350 | 1575 |
| 550 | 20230816 | 101500 | 1464827950 | 24450 | 24450 | 24450 | 24400 | 20 |
| 551 | 20230816 | 101400 | 1464339700 | 24400 | 24400 | 24400 | 24400 | 103 |
| 552 | 20230816 | 101300 | 1461826500 | 24450 | 24400 | 24450 | 24400 | 105 |
| 553 | 20230816 | 101200 | 1459264450 | 24450 | 24400 | 24450 | 24400 | 950 |
| 554 | 20230816 | 101100 | 1436061450 | 24450 | 24450 | 24450 | 24450 | 244 |
| 555 | 20230816 | 101000 | 1430095650 | 24450 | 24450 | 24500 | 24450 | 5 |
| 556 | 20230816 | 100900 | 1429973350 | 24500 | 24450 | 24500 | 24400 | 108 |
| 557 | 20230816 | 100800 | 1427329550 | 24450 | 24400 | 24450 | 24400 | 146 |
| 558 | 20230816 | 100700 | 1423762650 | 24450 | 24400 | 24450 | 24400 | 6 |
| 559 | 20230816 | 100600 | 1423616150 | 24400 | 24400 | 24400 | 24400 | 141 |
| 560 | 20230816 | 100500 | 1420175750 | 24400 | 24400 | 24400 | 24400 | 751 |
| 561 | 20230816 | 100400 | 1401851350 | 24400 | 24450 | 24450 | 24400 | 915 |
| 562 | 20230816 | 100300 | 1379511100 | 24450 | 24500 | 24500 | 24450 | 426 |
| 563 | 20230816 | 100200 | 1369095350 | 24500 | 24450 | 24500 | 24450 | 646 |
| 564 | 20230816 | 100100 | 1353298900 | 24450 | 24450 | 24450 | 24450 | 315 |
| 565 | 20230816 | 100000 | 1345597150 | 24450 | 24450 | 24450 | 24450 | 12 |
| 566 | 20230816 | 095900 | 1345303750 | 24500 | 24550 | 24550 | 24500 | 157 |
| 567 | 20230816 | 095800 | 1341456950 | 24500 | 24500 | 24550 | 24500 | 95 |
| 568 | 20230816 | 095700 | 1339129400 | 24500 | 24550 | 24550 | 24450 | 7 |
| 569 | 20230816 | 095600 | 1338958000 | 24550 | 24450 | 24550 | 24450 | 395 |
| 570 | 20230816 | 095500 | 1329296250 | 24450 | 24450 | 24550 | 24450 | 104 |
| 571 | 20230816 | 095400 | 1326748800 | 24450 | 24450 | 24450 | 24450 | 319 |
| 572 | 20230816 | 095300 | 1318949250 | 24450 | 24550 | 24550 | 24450 | 538 |
| 573 | 20230816 | 095200 | 1305778900 | 24500 | 24450 | 24550 | 24450 | 161 |
| 574 | 20230816 | 095100 | 1301834500 | 24500 | 24450 | 24500 | 24400 | 189 |
| 575 | 20230816 | 095000 | 1297209000 | 24400 | 24400 | 24450 | 24400 | 476 |
| 576 | 20230816 | 094900 | 1285593800 | 24400 | 24400 | 24450 | 24400 | 20 |
| 577 | 20230816 | 094800 | 1285105650 | 24400 | 24500 | 24500 | 24400 | 2154 |
| 578 | 20230816 | 094700 | 1232397450 | 24500 | 24550 | 24550 | 24450 | 310 |
| 579 | 20230816 | 094600 | 1224801400 | 24550 | 24550 | 24600 | 24500 | 234 |
| 580 | 20230816 | 094500 | 1219056100 | 24550 | 24500 | 24550 | 24450 | 532 |
| 581 | 20230816 | 094400 | 1206008200 | 24450 | 24450 | 24450 | 24400 | 3134 |
| 582 | 20230816 | 094300 | 1129480150 | 24450 | 24400 | 24500 | 24400 | 104 |
| 583 | 20230816 | 094200 | 1126938000 | 24400 | 24650 | 24650 | 24400 | 4249 |
| 584 | 20230816 | 094100 | 1022660500 | 24650 | 24650 | 24700 | 24600 | 1391 |
| 585 | 20230816 | 094000 | 988390200 | 24650 | 24700 | 24700 | 24650 | 193 |
| 586 | 20230816 | 093900 | 983624000 | 24700 | 24700 | 24750 | 24700 | 403 |
| 587 | 20230816 | 093800 | 973669850 | 24700 | 24750 | 24800 | 24650 | 552 |
| 588 | 20230816 | 093700 | 960047100 | 24750 | 24750 | 24750 | 24700 | 96 |
| 589 | 20230816 | 093600 | 957673150 | 24750 | 24800 | 24800 | 24700 | 4410 |
| 590 | 20230816 | 093500 | 848652650 | 24800 | 24800 | 24950 | 24800 | 443 |
| 591 | 20230816 | 093400 | 837634800 | 24800 | 24950 | 24950 | 24800 | 50 |
| 592 | 20230816 | 093300 | 836393650 | 24950 | 24850 | 24950 | 24750 | 194 |
| 593 | 20230816 | 093200 | 831578850 | 24950 | 24800 | 25000 | 24800 | 2199 |
| 594 | 20230816 | 093100 | 776967600 | 24800 | 24750 | 24800 | 24750 | 169 |
| 595 | 20230816 | 093000 | 772779650 | 24750 | 24750 | 24750 | 24750 | 1381 |
| 596 | 20230816 | 092900 | 738599900 | 24800 | 24800 | 24800 | 24800 | 121 |
| 597 | 20230816 | 092800 | 735599100 | 24800 | 24850 | 24850 | 24800 | 1156 |
| 598 | 20230816 | 092700 | 706922350 | 24850 | 24850 | 24850 | 24850 | 6 |
| 599 | 20230816 | 092600 | 706773250 | 24850 | 24900 | 24900 | 24800 | 1056 |
| 600 | 20230816 | 092500 | 680520050 | 24900 | 24900 | 24950 | 24900 | 756 |
| 601 | 20230816 | 092400 | 661686650 | 24900 | 24900 | 24900 | 24850 | 23 |
| 602 | 20230816 | 092300 | 661114600 | 24850 | 24850 | 24850 | 24850 | 278 |
| 603 | 20230816 | 092200 | 654206300 | 24900 | 24900 | 24900 | 24900 | 98 |
| 604 | 20230816 | 092100 | 651766100 | 24850 | 24850 | 24850 | 24850 | 80 |
| 605 | 20230816 | 092000 | 649778100 | 24800 | 24800 | 24800 | 24800 | 54 |
| 606 | 20230816 | 091900 | 648438900 | 24850 | 24800 | 24850 | 24800 | 560 |
| 607 | 20230816 | 091800 | 634525900 | 24800 | 24800 | 24800 | 24800 | 19 |
| 608 | 20230816 | 091700 | 634054700 | 24800 | 24800 | 24800 | 24750 | 101 |
| 609 | 20230816 | 091600 | 631550050 | 24800 | 24750 | 24800 | 24700 | 117 |
| 610 | 20230816 | 091500 | 628649600 | 24700 | 24900 | 24900 | 24700 | 3296 |
| 611 | 20230816 | 091400 | 547145850 | 24800 | 24800 | 24850 | 24800 | 220 |
| 612 | 20230816 | 091300 | 541689800 | 24800 | 24800 | 24850 | 24750 | 464 |
| 613 | 20230816 | 091200 | 530184800 | 24750 | 24750 | 24800 | 24750 | 881 |
| 614 | 20230816 | 091100 | 508379650 | 24700 | 24800 | 24850 | 24700 | 1431 |
| 615 | 20230816 | 091000 | 472994900 | 24900 | 24800 | 24900 | 24750 | 6038 |
| 616 | 20230816 | 090900 | 323494050 | 24800 | 24950 | 24950 | 24800 | 1645 |
| 617 | 20230816 | 090800 | 282603200 | 24950 | 24900 | 24950 | 24900 | 7 |
| 618 | 20230816 | 090700 | 282428600 | 25050 | 24900 | 25050 | 24900 | 811 |
| 619 | 20230816 | 090600 | 262201350 | 24900 | 24900 | 25050 | 24850 | 718 |
| 620 | 20230816 | 090500 | 244306700 | 24900 | 24900 | 24950 | 24900 | 50 |
| 621 | 20230816 | 090400 | 243061200 | 24900 | 25000 | 25150 | 24850 | 1411 |
| 622 | 20230816 | 090300 | 207898350 | 25100 | 25100 | 25100 | 24950 | 1741 |
| 623 | 20230816 | 090200 | 164363400 | 25100 | 25050 | 25100 | 25050 | 127 |
| 624 | 20230816 | 090100 | 161181950 | 25050 | 25200 | 25200 | 25050 | 1137 |
| 625 | 20230816 | 090000 | 132681400 | 25200 | 25100 | 25200 | 25100 | 4663 |