31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 3 | 20230807 | 184100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230807 | 184000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230807 | 183900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230807 | 183800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230807 | 183700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230807 | 183600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230807 | 183500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230807 | 183400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230807 | 183300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230807 | 183200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230807 | 183100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230807 | 183000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230807 | 182900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230807 | 182800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230807 | 182700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230807 | 182600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230807 | 182500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230807 | 182400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230807 | 182300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230807 | 182200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230807 | 182100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230807 | 182000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230807 | 181900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230807 | 181800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230807 | 181700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230807 | 181600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230807 | 181500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230807 | 181400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230807 | 181300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230807 | 181200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 33 | 20230807 | 181100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230807 | 181000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230807 | 180900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230807 | 180800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230807 | 180700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230807 | 180600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230807 | 180500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230807 | 180400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230807 | 180300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230807 | 180200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230807 | 180100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230807 | 180000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230807 | 175900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230807 | 175800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230807 | 175700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230807 | 175600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230807 | 175500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230807 | 175400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230807 | 175300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230807 | 175200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230807 | 175100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230807 | 175000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230807 | 174900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230807 | 174800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230807 | 174700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230807 | 174600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230807 | 174500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230807 | 174400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230807 | 174300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230807 | 174200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 63 | 20230807 | 174100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230807 | 174000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230807 | 173900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230807 | 173800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230807 | 173700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230807 | 173600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230807 | 173500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230807 | 173400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230807 | 173300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230807 | 173200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230807 | 173100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230807 | 173000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230807 | 172900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230807 | 172800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230807 | 172700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230807 | 172600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230807 | 172500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230807 | 172400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230807 | 172300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230807 | 172200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230807 | 172100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230807 | 172000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230807 | 171900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230807 | 171800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230807 | 171700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230807 | 171600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230807 | 171500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230807 | 171400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230807 | 171300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230807 | 171200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 93 | 20230807 | 171100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230807 | 171000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230807 | 170900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230807 | 170800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230807 | 170700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230807 | 170600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230807 | 170500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230807 | 170400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230807 | 170300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230807 | 170200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230807 | 170100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230807 | 170000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230807 | 165900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230807 | 165800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230807 | 165700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230807 | 165600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230807 | 165500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230807 | 165400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230807 | 165300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230807 | 165200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230807 | 165100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230807 | 165000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230807 | 164900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230807 | 164800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230807 | 164700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230807 | 164600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230807 | 164500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230807 | 164400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230807 | 164300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230807 | 164200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 123 | 20230807 | 164100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230807 | 164000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230807 | 163900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230807 | 163800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230807 | 163700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230807 | 163600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230807 | 163500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230807 | 163400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230807 | 163300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230807 | 163200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230807 | 163100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230807 | 163000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230807 | 162900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230807 | 162800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230807 | 162700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230807 | 162600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230807 | 162500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230807 | 162400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230807 | 162300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230807 | 162200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230807 | 162100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230807 | 162000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230807 | 161900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230807 | 161800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230807 | 161700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230807 | 161600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230807 | 161500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230807 | 161400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230807 | 161300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230807 | 161200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 153 | 20230807 | 161100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230807 | 161000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230807 | 160900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230807 | 160800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230807 | 160700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230807 | 160600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230807 | 160500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230807 | 160400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230807 | 160300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230807 | 160200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230807 | 160100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230807 | 160000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230807 | 155900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230807 | 155800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230807 | 155700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230807 | 155600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230807 | 155500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230807 | 155400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230807 | 155300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230807 | 155200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230807 | 155100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230807 | 155000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230807 | 154900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230807 | 154800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230807 | 154700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230807 | 154600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230807 | 154500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230807 | 154400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230807 | 154300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230807 | 154200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 183 | 20230807 | 154100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230807 | 154000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20230807 | 153900 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20230807 | 153800 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20230807 | 153700 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20230807 | 153600 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20230807 | 153500 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20230807 | 153400 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20230807 | 153300 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20230807 | 153200 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20230807 | 153100 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20230807 | 153000 | 2846952000 | 25850 | 25850 | 25850 | 25850 | 7988 |
| 195 | 20230807 | 152900 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20230807 | 152800 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20230807 | 152700 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20230807 | 152600 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20230807 | 152500 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20230807 | 152400 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20230807 | 152300 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20230807 | 152200 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20230807 | 152100 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20230807 | 152000 | 2640462200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20230807 | 151900 | 2640462200 | 25900 | 25900 | 25950 | 25900 | 400 |
| 206 | 20230807 | 151800 | 2630095850 | 25950 | 25950 | 25950 | 25900 | 214 |
| 207 | 20230807 | 151700 | 2624550400 | 25950 | 26000 | 26050 | 25950 | 921 |
| 208 | 20230807 | 151600 | 2600641200 | 26050 | 26050 | 26050 | 26000 | 196 |
| 209 | 20230807 | 151500 | 2595541950 | 26050 | 26000 | 26050 | 26000 | 300 |
| 210 | 20230807 | 151400 | 2587737700 | 26050 | 26000 | 26050 | 26000 | 287 |
| 211 | 20230807 | 151300 | 2580268600 | 26050 | 26000 | 26050 | 26000 | 111 |
| 212 | 20230807 | 151200 | 2577382200 | 26000 | 26000 | 26000 | 26000 | 73 |
| 213 | 20230807 | 151100 | 2575484200 | 26000 | 26000 | 26000 | 26000 | 76 |
| 214 | 20230807 | 151000 | 2573508200 | 26000 | 26050 | 26050 | 26000 | 19 |
| 215 | 20230807 | 150900 | 2573013550 | 26050 | 26000 | 26050 | 26000 | 5 |
| 216 | 20230807 | 150800 | 2572883500 | 26000 | 26000 | 26000 | 26000 | 31 |
| 217 | 20230807 | 150700 | 2572077500 | 26000 | 26000 | 26000 | 26000 | 563 |
| 218 | 20230807 | 150600 | 2557439500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20230807 | 150500 | 2557439500 | 26050 | 26000 | 26050 | 26000 | 44 |
| 220 | 20230807 | 150400 | 2556293350 | 26000 | 26000 | 26000 | 26000 | 2013 |
| 221 | 20230807 | 150300 | 2503955350 | 26000 | 25950 | 26000 | 25900 | 3207 |
| 222 | 20230807 | 150200 | 2420861700 | 25950 | 25950 | 25950 | 25950 | 819 |
| 223 | 20230807 | 150100 | 2399608650 | 25900 | 26000 | 26000 | 25900 | 16 |
| 224 | 20230807 | 150000 | 2399194150 | 26000 | 25900 | 26000 | 25900 | 5477 |
| 225 | 20230807 | 145900 | 2257311150 | 25900 | 25900 | 25900 | 25900 | 166 |
| 226 | 20230807 | 145800 | 2253011750 | 25900 | 25900 | 25900 | 25900 | 3 |
| 227 | 20230807 | 145700 | 2252934050 | 25900 | 25950 | 25950 | 25900 | 963 |
| 228 | 20230807 | 145600 | 2227945050 | 25950 | 25950 | 25950 | 25950 | 57 |
| 229 | 20230807 | 145500 | 2226465900 | 25950 | 25950 | 25950 | 25950 | 178 |
| 230 | 20230807 | 145400 | 2221846800 | 25950 | 25950 | 26000 | 25950 | 162 |
| 231 | 20230807 | 145300 | 2217642800 | 25950 | 25950 | 26000 | 25950 | 240 |
| 232 | 20230807 | 145200 | 2211414750 | 25950 | 25950 | 25950 | 25950 | 14 |
| 233 | 20230807 | 145100 | 2211051450 | 25950 | 25950 | 25950 | 25950 | 6 |
| 234 | 20230807 | 145000 | 2210895750 | 25950 | 25950 | 25950 | 25950 | 9 |
| 235 | 20230807 | 144900 | 2210662200 | 25950 | 25950 | 25950 | 25950 | 8 |
| 236 | 20230807 | 144800 | 2210454600 | 25950 | 25950 | 25950 | 25950 | 14 |
| 237 | 20230807 | 144700 | 2210091300 | 25950 | 25950 | 25950 | 25950 | 127 |
| 238 | 20230807 | 144600 | 2206795650 | 25950 | 26000 | 26000 | 25950 | 296 |
| 239 | 20230807 | 144500 | 2199114050 | 25950 | 26000 | 26000 | 25950 | 867 |
| 240 | 20230807 | 144400 | 2176572400 | 26000 | 25950 | 26000 | 25950 | 118 |
| 241 | 20230807 | 144300 | 2173505950 | 25950 | 25950 | 26000 | 25950 | 91 |
| 242 | 20230807 | 144200 | 2171140150 | 26000 | 25950 | 26000 | 25950 | 526 |
| 243 | 20230807 | 144100 | 2157488100 | 25950 | 25900 | 25950 | 25900 | 688 |
| 244 | 20230807 | 144000 | 2139666150 | 25900 | 25850 | 25900 | 25850 | 119 |
| 245 | 20230807 | 143900 | 2136584200 | 25900 | 25900 | 25900 | 25900 | 67 |
| 246 | 20230807 | 143800 | 2134848900 | 25850 | 25900 | 25900 | 25850 | 21 |
| 247 | 20230807 | 143700 | 2134305250 | 25900 | 25900 | 25900 | 25850 | 533 |
| 248 | 20230807 | 143600 | 2120507800 | 25900 | 25900 | 25900 | 25900 | 14 |
| 249 | 20230807 | 143500 | 2120145200 | 25900 | 25900 | 25900 | 25900 | 3 |
| 250 | 20230807 | 143400 | 2120067500 | 25950 | 25900 | 25950 | 25900 | 205 |
| 251 | 20230807 | 143300 | 2114755950 | 25900 | 25950 | 25950 | 25900 | 5 |
| 252 | 20230807 | 143200 | 2114626350 | 25900 | 25900 | 25900 | 25900 | 88 |
| 253 | 20230807 | 143100 | 2112347150 | 25900 | 25900 | 25900 | 25900 | 72 |
| 254 | 20230807 | 143000 | 2110482350 | 25900 | 25900 | 25900 | 25900 | 38 |
| 255 | 20230807 | 142900 | 2109498150 | 25900 | 25900 | 25950 | 25900 | 48 |
| 256 | 20230807 | 142800 | 2108253450 | 25900 | 25850 | 25950 | 25850 | 2143 |
| 257 | 20230807 | 142700 | 2052747950 | 25900 | 25850 | 25900 | 25850 | 246 |
| 258 | 20230807 | 142600 | 2046385750 | 25850 | 25950 | 25950 | 25850 | 1307 |
| 259 | 20230807 | 142500 | 2012534650 | 25900 | 25900 | 25950 | 25900 | 44 |
| 260 | 20230807 | 142400 | 2011393150 | 25950 | 25900 | 25950 | 25900 | 14 |
| 261 | 20230807 | 142300 | 2011030400 | 25900 | 25950 | 25950 | 25900 | 201 |
| 262 | 20230807 | 142200 | 2005814700 | 25900 | 25950 | 25950 | 25900 | 214 |
| 263 | 20230807 | 142100 | 2000262350 | 25900 | 25900 | 25900 | 25850 | 405 |
| 264 | 20230807 | 142000 | 1989775350 | 25900 | 25850 | 25900 | 25850 | 1061 |
| 265 | 20230807 | 141900 | 1962295500 | 25850 | 25850 | 25900 | 25850 | 119 |
| 266 | 20230807 | 141800 | 1959219300 | 25850 | 25900 | 25900 | 25850 | 698 |
| 267 | 20230807 | 141700 | 1941175500 | 25850 | 25850 | 25850 | 25850 | 5 |
| 268 | 20230807 | 141600 | 1941046250 | 25850 | 25850 | 25850 | 25850 | 19 |
| 269 | 20230807 | 141500 | 1940555100 | 25850 | 25850 | 25850 | 25850 | 10 |
| 270 | 20230807 | 141400 | 1940296600 | 25850 | 25850 | 25850 | 25850 | 3 |
| 271 | 20230807 | 141300 | 1940219050 | 25850 | 25800 | 25900 | 25800 | 1615 |
| 272 | 20230807 | 141200 | 1898468800 | 25800 | 25850 | 25850 | 25800 | 41 |
| 273 | 20230807 | 141100 | 1897409200 | 25850 | 25850 | 25850 | 25800 | 119 |
| 274 | 20230807 | 141000 | 1894333200 | 25850 | 25900 | 25900 | 25800 | 4280 |
| 275 | 20230807 | 140900 | 1783602850 | 25900 | 25900 | 25900 | 25900 | 851 |
| 276 | 20230807 | 140800 | 1761561950 | 25900 | 25900 | 25900 | 25900 | 360 |
| 277 | 20230807 | 140700 | 1752237950 | 25900 | 25900 | 25900 | 25900 | 9 |
| 278 | 20230807 | 140600 | 1752004850 | 25900 | 25900 | 25900 | 25900 | 8 |
| 279 | 20230807 | 140500 | 1751797650 | 25900 | 25950 | 25950 | 25900 | 42 |
| 280 | 20230807 | 140400 | 1750708250 | 25950 | 25900 | 25950 | 25900 | 74 |
| 281 | 20230807 | 140300 | 1748790300 | 25900 | 25950 | 25950 | 25900 | 14 |
| 282 | 20230807 | 140200 | 1748427650 | 25900 | 25900 | 25900 | 25900 | 168 |
| 283 | 20230807 | 140100 | 1744076450 | 25900 | 25950 | 25950 | 25900 | 40 |
| 284 | 20230807 | 140000 | 1743039950 | 25900 | 25900 | 25900 | 25900 | 8 |
| 285 | 20230807 | 135900 | 1742832750 | 25950 | 25900 | 25950 | 25900 | 19 |
| 286 | 20230807 | 135800 | 1742340400 | 25900 | 25950 | 25950 | 25900 | 14 |
| 287 | 20230807 | 135700 | 1741977750 | 25900 | 25900 | 25950 | 25900 | 21 |
| 288 | 20230807 | 135600 | 1741433350 | 25950 | 25900 | 25950 | 25900 | 54 |
| 289 | 20230807 | 135500 | 1740032400 | 25900 | 25900 | 25900 | 25900 | 2 |
| 290 | 20230807 | 135400 | 1739980600 | 25900 | 25850 | 25950 | 25850 | 847 |
| 291 | 20230807 | 135300 | 1718042600 | 25850 | 25900 | 25900 | 25850 | 495 |
| 292 | 20230807 | 135200 | 1705225600 | 25900 | 25900 | 25900 | 25850 | 2205 |
| 293 | 20230807 | 135100 | 1648116150 | 25950 | 25900 | 25950 | 25900 | 15 |
| 294 | 20230807 | 135000 | 1647727450 | 25900 | 25900 | 25900 | 25900 | 20 |
| 295 | 20230807 | 134900 | 1647209450 | 25900 | 25900 | 25950 | 25900 | 840 |
| 296 | 20230807 | 134800 | 1625452950 | 25900 | 25900 | 25900 | 25900 | 8 |
| 297 | 20230807 | 134700 | 1625245750 | 25900 | 25900 | 25900 | 25900 | 26 |
| 298 | 20230807 | 134600 | 1624572350 | 25900 | 25900 | 25900 | 25900 | 11 |
| 299 | 20230807 | 134500 | 1624287450 | 25900 | 25950 | 25950 | 25900 | 5 |
| 300 | 20230807 | 134400 | 1624157900 | 25900 | 25900 | 25950 | 25900 | 22 |
| 301 | 20230807 | 134300 | 1623587850 | 25950 | 25900 | 25950 | 25900 | 5 |
| 302 | 20230807 | 134200 | 1623458300 | 25900 | 25900 | 25950 | 25900 | 113 |
| 303 | 20230807 | 134100 | 1620526600 | 25900 | 25900 | 25950 | 25900 | 40 |
| 304 | 20230807 | 134000 | 1619490550 | 25900 | 25950 | 25950 | 25900 | 59 |
| 305 | 20230807 | 133900 | 1617959850 | 25900 | 25900 | 25900 | 25900 | 24 |
| 306 | 20230807 | 133800 | 1617338250 | 25950 | 25900 | 25950 | 25900 | 9 |
| 307 | 20230807 | 133700 | 1617105100 | 25950 | 25900 | 25950 | 25900 | 292 |
| 308 | 20230807 | 133600 | 1609540400 | 25900 | 25900 | 25950 | 25900 | 12 |
| 309 | 20230807 | 133500 | 1609229550 | 25900 | 25950 | 25950 | 25900 | 18 |
| 310 | 20230807 | 133400 | 1608763250 | 25900 | 25900 | 25900 | 25900 | 5 |
| 311 | 20230807 | 133300 | 1608633750 | 25950 | 25950 | 25950 | 25950 | 13 |
| 312 | 20230807 | 133200 | 1608296400 | 25900 | 25900 | 25950 | 25900 | 9 |
| 313 | 20230807 | 133100 | 1608063250 | 25950 | 25850 | 25950 | 25850 | 1923 |
| 314 | 20230807 | 133000 | 1558245850 | 25850 | 25850 | 25850 | 25850 | 77 |
| 315 | 20230807 | 132900 | 1556255400 | 25850 | 25850 | 25850 | 25850 | 8 |
| 316 | 20230807 | 132800 | 1556048600 | 25850 | 25850 | 25850 | 25850 | 16 |
| 317 | 20230807 | 132700 | 1555635000 | 25850 | 25850 | 25850 | 25850 | 57 |
| 318 | 20230807 | 132600 | 1554161550 | 25900 | 25850 | 25900 | 25850 | 12 |
| 319 | 20230807 | 132500 | 1553851100 | 25850 | 25850 | 25850 | 25850 | 21 |
| 320 | 20230807 | 132400 | 1553308250 | 25900 | 25850 | 25900 | 25850 | 12 |
| 321 | 20230807 | 132300 | 1552998000 | 25850 | 25850 | 25850 | 25850 | 5 |
| 322 | 20230807 | 132200 | 1552868750 | 25850 | 25850 | 25900 | 25850 | 15 |
| 323 | 20230807 | 132100 | 1552480950 | 25900 | 25900 | 25900 | 25850 | 593 |
| 324 | 20230807 | 132000 | 1537123050 | 25900 | 25900 | 25950 | 25900 | 541 |
| 325 | 20230807 | 131900 | 1523109300 | 25950 | 25950 | 25950 | 25900 | 2459 |
| 326 | 20230807 | 131800 | 1459397500 | 25950 | 25950 | 25950 | 25950 | 65 |
| 327 | 20230807 | 131700 | 1457710750 | 25950 | 25900 | 25950 | 25900 | 747 |
| 328 | 20230807 | 131600 | 1438326600 | 25900 | 25900 | 25900 | 25900 | 155 |
| 329 | 20230807 | 131500 | 1434312100 | 25900 | 25900 | 25900 | 25900 | 18 |
| 330 | 20230807 | 131400 | 1433845900 | 25900 | 25950 | 25950 | 25900 | 60 |
| 331 | 20230807 | 131300 | 1432289300 | 25950 | 25900 | 25950 | 25900 | 129 |
| 332 | 20230807 | 131200 | 1428942200 | 25900 | 25900 | 25900 | 25900 | 6 |
| 333 | 20230807 | 131100 | 1428786800 | 25900 | 25900 | 25900 | 25900 | 56 |
| 334 | 20230807 | 131000 | 1427336400 | 25900 | 25900 | 25900 | 25900 | 9 |
| 335 | 20230807 | 130900 | 1427103300 | 25900 | 25900 | 25950 | 25900 | 30 |
| 336 | 20230807 | 130800 | 1426325850 | 25900 | 25900 | 25950 | 25900 | 303 |
| 337 | 20230807 | 130700 | 1418478100 | 25900 | 25900 | 25900 | 25900 | 155 |
| 338 | 20230807 | 130600 | 1414463600 | 25900 | 25900 | 25900 | 25900 | 14 |
| 339 | 20230807 | 130500 | 1414101000 | 25900 | 25900 | 25950 | 25900 | 38 |
| 340 | 20230807 | 130400 | 1413115100 | 25900 | 25900 | 25900 | 25900 | 16 |
| 341 | 20230807 | 130300 | 1412700700 | 25900 | 25900 | 25900 | 25900 | 8 |
| 342 | 20230807 | 130200 | 1412493500 | 25900 | 25900 | 25900 | 25900 | 23 |
| 343 | 20230807 | 130100 | 1411897800 | 25900 | 25900 | 25900 | 25900 | 156 |
| 344 | 20230807 | 130000 | 1407857400 | 25900 | 25900 | 25900 | 25900 | 122 |
| 345 | 20230807 | 125900 | 1404697600 | 25900 | 25900 | 25950 | 25900 | 13 |
| 346 | 20230807 | 125800 | 1404360800 | 25900 | 25900 | 25900 | 25900 | 110 |
| 347 | 20230807 | 125700 | 1401511800 | 25900 | 25950 | 25950 | 25900 | 8 |
| 348 | 20230807 | 125600 | 1401304450 | 25950 | 25900 | 25950 | 25900 | 47 |
| 349 | 20230807 | 125500 | 1400084900 | 25900 | 25950 | 25950 | 25900 | 91 |
| 350 | 20230807 | 125400 | 1397727950 | 25900 | 25900 | 25950 | 25900 | 65 |
| 351 | 20230807 | 125300 | 1396041850 | 25900 | 25950 | 25950 | 25900 | 62 |
| 352 | 20230807 | 125200 | 1394433500 | 25950 | 25950 | 25950 | 25950 | 124 |
| 353 | 20230807 | 125100 | 1391215700 | 25950 | 25950 | 25950 | 25950 | 521 |
| 354 | 20230807 | 125000 | 1377695750 | 25950 | 26000 | 26000 | 25950 | 17 |
| 355 | 20230807 | 124900 | 1377254100 | 25950 | 25950 | 25950 | 25950 | 8 |
| 356 | 20230807 | 124800 | 1377046500 | 25950 | 25950 | 25950 | 25950 | 17 |
| 357 | 20230807 | 124700 | 1376605350 | 25950 | 25950 | 25950 | 25950 | 5 |
| 358 | 20230807 | 124600 | 1376475600 | 25950 | 25950 | 25950 | 25950 | 19 |
| 359 | 20230807 | 124500 | 1375982550 | 25950 | 25950 | 25950 | 25950 | 49 |
| 360 | 20230807 | 124400 | 1374711000 | 25950 | 25950 | 26000 | 25950 | 17 |
| 361 | 20230807 | 124300 | 1374269800 | 26000 | 26000 | 26000 | 25950 | 1793 |
| 362 | 20230807 | 124200 | 1327736200 | 26000 | 26000 | 26000 | 26000 | 20 |
| 363 | 20230807 | 124100 | 1327216200 | 26000 | 26000 | 26050 | 26000 | 116 |
| 364 | 20230807 | 124000 | 1324195200 | 26050 | 26000 | 26050 | 26000 | 12 |
| 365 | 20230807 | 123900 | 1323883150 | 26000 | 26000 | 26050 | 26000 | 211 |
| 366 | 20230807 | 123800 | 1318396950 | 26000 | 25950 | 26000 | 25950 | 128 |
| 367 | 20230807 | 123700 | 1315069200 | 26000 | 25950 | 26000 | 25950 | 12 |
| 368 | 20230807 | 123600 | 1314757600 | 26050 | 26000 | 26050 | 25950 | 14 |
| 369 | 20230807 | 123500 | 1314394000 | 25950 | 26000 | 26000 | 25950 | 103 |
| 370 | 20230807 | 123400 | 1311716650 | 26000 | 25950 | 26000 | 25950 | 39 |
| 371 | 20230807 | 123300 | 1310703400 | 26000 | 25950 | 26000 | 25950 | 14 |
| 372 | 20230807 | 123200 | 1310340000 | 25950 | 26000 | 26000 | 25950 | 97 |
| 373 | 20230807 | 123100 | 1307818350 | 26000 | 25950 | 26000 | 25950 | 2308 |
| 374 | 20230807 | 123000 | 1247811050 | 25950 | 25950 | 26000 | 25950 | 11 |
| 375 | 20230807 | 122900 | 1247525500 | 25950 | 25950 | 26000 | 25950 | 66 |
| 376 | 20230807 | 122800 | 1245810750 | 25950 | 25950 | 26000 | 25950 | 160 |
| 377 | 20230807 | 122700 | 1241658600 | 26000 | 26000 | 26000 | 25950 | 6 |
| 378 | 20230807 | 122600 | 1241502800 | 25950 | 25950 | 25950 | 25950 | 34 |
| 379 | 20230807 | 122500 | 1240620500 | 25950 | 25950 | 25950 | 25950 | 14 |
| 380 | 20230807 | 122400 | 1240257200 | 25950 | 25950 | 26000 | 25950 | 34 |
| 381 | 20230807 | 122300 | 1239374800 | 25950 | 25950 | 25950 | 25950 | 211 |
| 382 | 20230807 | 122200 | 1233899350 | 25950 | 25950 | 26000 | 25950 | 21 |
| 383 | 20230807 | 122100 | 1233354150 | 26000 | 26000 | 26000 | 25950 | 46 |
| 384 | 20230807 | 122000 | 1232158250 | 25950 | 25950 | 25950 | 25950 | 82 |
| 385 | 20230807 | 121900 | 1230030350 | 26000 | 25950 | 26000 | 25950 | 18 |
| 386 | 20230807 | 121800 | 1229563000 | 25950 | 25950 | 25950 | 25950 | 18 |
| 387 | 20230807 | 121700 | 1229095900 | 25950 | 25950 | 25950 | 25950 | 220 |
| 388 | 20230807 | 121600 | 1223386900 | 25950 | 25950 | 26000 | 25950 | 565 |
| 389 | 20230807 | 121500 | 1208706850 | 25950 | 25950 | 25950 | 25950 | 6 |
| 390 | 20230807 | 121400 | 1208551150 | 25950 | 25950 | 25950 | 25950 | 15 |
| 391 | 20230807 | 121300 | 1208161900 | 26000 | 26000 | 26000 | 25950 | 355 |
| 392 | 20230807 | 121200 | 1198932600 | 26000 | 26000 | 26000 | 25950 | 104 |
| 393 | 20230807 | 121100 | 1196228800 | 26000 | 26000 | 26000 | 26000 | 134 |
| 394 | 20230807 | 121000 | 1192744800 | 26000 | 26000 | 26000 | 26000 | 604 |
| 395 | 20230807 | 120900 | 1177040800 | 26000 | 26000 | 26000 | 26000 | 120 |
| 396 | 20230807 | 120800 | 1173920800 | 26000 | 26000 | 26000 | 26000 | 30 |
| 397 | 20230807 | 120700 | 1173140800 | 26000 | 26000 | 26000 | 26000 | 170 |
| 398 | 20230807 | 120600 | 1168720800 | 26000 | 26000 | 26000 | 26000 | 13 |
| 399 | 20230807 | 120500 | 1168382800 | 26000 | 26000 | 26000 | 26000 | 49 |
| 400 | 20230807 | 120400 | 1167108800 | 26000 | 26000 | 26000 | 26000 | 16 |
| 401 | 20230807 | 120300 | 1166692800 | 26000 | 26000 | 26000 | 26000 | 55 |
| 402 | 20230807 | 120200 | 1165262800 | 26000 | 26050 | 26050 | 26000 | 12 |
| 403 | 20230807 | 120100 | 1164950750 | 26000 | 26000 | 26050 | 26000 | 31 |
| 404 | 20230807 | 120000 | 1164144350 | 26000 | 26000 | 26050 | 26000 | 39 |
| 405 | 20230807 | 115900 | 1163130150 | 26050 | 26000 | 26050 | 26000 | 69 |
| 406 | 20230807 | 115800 | 1161334950 | 26000 | 26000 | 26000 | 26000 | 3 |
| 407 | 20230807 | 115700 | 1161256950 | 26000 | 26000 | 26050 | 26000 | 171 |
| 408 | 20230807 | 115600 | 1156810850 | 26000 | 26000 | 26000 | 26000 | 37 |
| 409 | 20230807 | 115500 | 1155848850 | 26000 | 26050 | 26050 | 26000 | 107 |
| 410 | 20230807 | 115400 | 1153066800 | 26000 | 26000 | 26000 | 26000 | 28 |
| 411 | 20230807 | 115300 | 1152338800 | 26000 | 26000 | 26000 | 26000 | 23 |
| 412 | 20230807 | 115200 | 1151740800 | 26000 | 26000 | 26000 | 26000 | 8 |
| 413 | 20230807 | 115100 | 1151532800 | 26050 | 26050 | 26050 | 26000 | 26 |
| 414 | 20230807 | 115000 | 1150856550 | 26000 | 26000 | 26050 | 26000 | 282 |
| 415 | 20230807 | 114900 | 1143524500 | 26000 | 26000 | 26000 | 26000 | 23 |
| 416 | 20230807 | 114800 | 1142926500 | 26000 | 26000 | 26000 | 26000 | 30 |
| 417 | 20230807 | 114700 | 1142146500 | 26000 | 26000 | 26000 | 26000 | 6 |
| 418 | 20230807 | 114600 | 1141990500 | 26000 | 26000 | 26000 | 26000 | 33 |
| 419 | 20230807 | 114500 | 1141132500 | 26000 | 26000 | 26000 | 26000 | 21 |
| 420 | 20230807 | 114400 | 1140586500 | 26000 | 26050 | 26050 | 26000 | 574 |
| 421 | 20230807 | 114300 | 1125654950 | 26000 | 26000 | 26050 | 26000 | 17 |
| 422 | 20230807 | 114200 | 1125212900 | 26050 | 26000 | 26050 | 26000 | 21 |
| 423 | 20230807 | 114100 | 1124666750 | 26000 | 26000 | 26000 | 26000 | 211 |
| 424 | 20230807 | 114000 | 1119180750 | 26000 | 26000 | 26000 | 26000 | 34 |
| 425 | 20230807 | 113900 | 1118296750 | 26000 | 26000 | 26000 | 26000 | 18 |
| 426 | 20230807 | 113800 | 1117828750 | 26000 | 26000 | 26000 | 26000 | 21 |
| 427 | 20230807 | 113700 | 1117282750 | 26000 | 26000 | 26000 | 26000 | 14 |
| 428 | 20230807 | 113600 | 1116918750 | 26000 | 26000 | 26000 | 26000 | 371 |
| 429 | 20230807 | 113500 | 1107272750 | 26000 | 26000 | 26000 | 26000 | 12 |
| 430 | 20230807 | 113400 | 1106960750 | 26000 | 26000 | 26000 | 26000 | 11 |
| 431 | 20230807 | 113300 | 1106674750 | 26000 | 26050 | 26050 | 26000 | 30 |
| 432 | 20230807 | 113200 | 1105894450 | 26000 | 26000 | 26000 | 26000 | 12 |
| 433 | 20230807 | 113100 | 1105582450 | 26000 | 26000 | 26000 | 26000 | 49 |
| 434 | 20230807 | 113000 | 1104308450 | 26000 | 26000 | 26000 | 26000 | 6 |
| 435 | 20230807 | 112900 | 1104152450 | 26000 | 26000 | 26000 | 26000 | 16 |
| 436 | 20230807 | 112800 | 1103736450 | 26000 | 26000 | 26000 | 26000 | 44 |
| 437 | 20230807 | 112700 | 1102592450 | 26000 | 26050 | 26050 | 26000 | 50 |
| 438 | 20230807 | 112600 | 1101290750 | 26050 | 26050 | 26050 | 26050 | 342 |
| 439 | 20230807 | 112500 | 1092381650 | 26050 | 26050 | 26050 | 26050 | 28 |
| 440 | 20230807 | 112400 | 1091652250 | 26050 | 26050 | 26050 | 26050 | 5 |
| 441 | 20230807 | 112300 | 1091522000 | 26050 | 26050 | 26050 | 26050 | 13 |
| 442 | 20230807 | 112200 | 1091183350 | 26050 | 26050 | 26050 | 26050 | 42 |
| 443 | 20230807 | 112100 | 1090089250 | 26050 | 26050 | 26100 | 26050 | 32 |
| 444 | 20230807 | 112000 | 1089254650 | 26100 | 26050 | 26100 | 26050 | 46 |
| 445 | 20230807 | 111900 | 1088054450 | 26050 | 26050 | 26050 | 26050 | 19 |
| 446 | 20230807 | 111800 | 1087559500 | 26050 | 26100 | 26100 | 26050 | 148 |
| 447 | 20230807 | 111700 | 1083703950 | 26050 | 26050 | 26050 | 26050 | 37 |
| 448 | 20230807 | 111600 | 1082740100 | 26050 | 26050 | 26100 | 26050 | 19 |
| 449 | 20230807 | 111500 | 1082245100 | 26050 | 26100 | 26100 | 26050 | 36 |
| 450 | 20230807 | 111400 | 1081306600 | 26100 | 26050 | 26100 | 26050 | 78 |
| 451 | 20230807 | 111300 | 1079271950 | 26100 | 26050 | 26100 | 26050 | 37 |
| 452 | 20230807 | 111200 | 1078307300 | 26100 | 26050 | 26100 | 26050 | 124 |
| 453 | 20230807 | 111100 | 1075071200 | 26050 | 26100 | 26100 | 26050 | 63 |
| 454 | 20230807 | 111000 | 1073427500 | 26100 | 26100 | 26100 | 26050 | 1371 |
| 455 | 20230807 | 110900 | 1037709000 | 26050 | 26050 | 26100 | 26050 | 71 |
| 456 | 20230807 | 110800 | 1035857300 | 26050 | 26050 | 26050 | 26050 | 10 |
| 457 | 20230807 | 110700 | 1035596800 | 26100 | 26050 | 26100 | 26050 | 155 |
| 458 | 20230807 | 110600 | 1031551550 | 26050 | 26100 | 26100 | 26050 | 480 |
| 459 | 20230807 | 110500 | 1019043750 | 26050 | 26050 | 26100 | 26050 | 164 |
| 460 | 20230807 | 110400 | 1014764050 | 26100 | 26050 | 26100 | 26050 | 18 |
| 461 | 20230807 | 110300 | 1014295050 | 26100 | 26000 | 26100 | 26000 | 2641 |
| 462 | 20230807 | 110200 | 945497650 | 26050 | 26000 | 26050 | 26000 | 10 |
| 463 | 20230807 | 110100 | 945237600 | 26000 | 26050 | 26050 | 26000 | 625 |
| 464 | 20230807 | 110000 | 928956800 | 26000 | 26000 | 26000 | 26000 | 64 |
| 465 | 20230807 | 105900 | 927292800 | 26000 | 26000 | 26000 | 26000 | 9 |
| 466 | 20230807 | 105800 | 927058800 | 26000 | 26000 | 26000 | 26000 | 24 |
| 467 | 20230807 | 105700 | 926434800 | 26000 | 26000 | 26000 | 26000 | 11 |
| 468 | 20230807 | 105600 | 926148800 | 26000 | 26000 | 26000 | 26000 | 170 |
| 469 | 20230807 | 105500 | 921728800 | 26000 | 26000 | 26000 | 26000 | 5 |
| 470 | 20230807 | 105400 | 921598800 | 26000 | 26000 | 26000 | 26000 | 12 |
| 471 | 20230807 | 105300 | 921286800 | 26000 | 26000 | 26050 | 26000 | 33 |
| 472 | 20230807 | 105200 | 920428550 | 26000 | 26000 | 26000 | 26000 | 14 |
| 473 | 20230807 | 105100 | 920064550 | 26000 | 26000 | 26050 | 26000 | 58 |
| 474 | 20230807 | 105000 | 918554550 | 26000 | 26000 | 26000 | 26000 | 163 |
| 475 | 20230807 | 104900 | 914316550 | 26000 | 26000 | 26000 | 26000 | 63 |
| 476 | 20230807 | 104800 | 912678550 | 26000 | 26000 | 26050 | 26000 | 109 |
| 477 | 20230807 | 104700 | 909839550 | 26000 | 26000 | 26000 | 26000 | 9 |
| 478 | 20230807 | 104600 | 909605550 | 26050 | 26000 | 26050 | 26000 | 1037 |
| 479 | 20230807 | 104500 | 882642750 | 26000 | 26050 | 26050 | 26000 | 10 |
| 480 | 20230807 | 104400 | 882382700 | 26000 | 26000 | 26000 | 26000 | 12 |
| 481 | 20230807 | 104300 | 882070700 | 26000 | 26000 | 26000 | 26000 | 178 |
| 482 | 20230807 | 104200 | 877442700 | 26000 | 26050 | 26050 | 26000 | 265 |
| 483 | 20230807 | 104100 | 870540050 | 26050 | 26050 | 26050 | 26050 | 22 |
| 484 | 20230807 | 104000 | 869966950 | 26100 | 26050 | 26100 | 26050 | 81 |
| 485 | 20230807 | 103900 | 867854350 | 26050 | 26050 | 26050 | 26050 | 207 |
| 486 | 20230807 | 103800 | 862462000 | 26050 | 26050 | 26100 | 26050 | 195 |
| 487 | 20230807 | 103700 | 857381850 | 26100 | 26050 | 26100 | 26050 | 207 |
| 488 | 20230807 | 103600 | 851989450 | 26050 | 26050 | 26050 | 26050 | 15 |
| 489 | 20230807 | 103500 | 851598700 | 26100 | 26050 | 26100 | 26050 | 325 |
| 490 | 20230807 | 103400 | 843132200 | 26100 | 26050 | 26100 | 26050 | 138 |
| 491 | 20230807 | 103300 | 839537250 | 26050 | 26100 | 26100 | 26050 | 478 |
| 492 | 20230807 | 103200 | 827082800 | 26050 | 26050 | 26050 | 26050 | 11 |
| 493 | 20230807 | 103100 | 826796250 | 26100 | 26050 | 26100 | 26050 | 149 |
| 494 | 20230807 | 103000 | 822914600 | 26050 | 26100 | 26100 | 26050 | 11 |
| 495 | 20230807 | 102900 | 822627900 | 26100 | 26050 | 26100 | 26050 | 346 |
| 496 | 20230807 | 102800 | 813599100 | 26050 | 26050 | 26050 | 26050 | 128 |
| 497 | 20230807 | 102700 | 810264700 | 26050 | 26050 | 26050 | 26050 | 42 |
| 498 | 20230807 | 102600 | 809170600 | 26050 | 26100 | 26100 | 26050 | 252 |
| 499 | 20230807 | 102500 | 802593500 | 26050 | 26050 | 26100 | 26050 | 300 |
| 500 | 20230807 | 102400 | 794776150 | 26050 | 26050 | 26050 | 26050 | 50 |
| 501 | 20230807 | 102300 | 793473650 | 26050 | 26100 | 26100 | 26050 | 51 |
| 502 | 20230807 | 102200 | 792142800 | 26050 | 26100 | 26100 | 26050 | 115 |
| 503 | 20230807 | 102100 | 789146300 | 26050 | 26050 | 26050 | 26050 | 53 |
| 504 | 20230807 | 102000 | 787765650 | 26050 | 26050 | 26050 | 26050 | 8 |
| 505 | 20230807 | 101900 | 787557250 | 26050 | 26050 | 26050 | 26050 | 198 |
| 506 | 20230807 | 101800 | 782399350 | 26050 | 26100 | 26100 | 26050 | 13 |
| 507 | 20230807 | 101700 | 782060250 | 26100 | 26100 | 26100 | 26100 | 49 |
| 508 | 20230807 | 101600 | 780781350 | 26100 | 26050 | 26100 | 26000 | 1376 |
| 509 | 20230807 | 101500 | 744912550 | 26000 | 26000 | 26050 | 26000 | 228 |
| 510 | 20230807 | 101400 | 738984200 | 26000 | 25950 | 26050 | 25950 | 4359 |
| 511 | 20230807 | 101300 | 625847600 | 25950 | 25950 | 25950 | 25850 | 2598 |
| 512 | 20230807 | 101200 | 558650450 | 25900 | 25900 | 25900 | 25900 | 310 |
| 513 | 20230807 | 101100 | 550621450 | 25900 | 25900 | 25900 | 25900 | 8 |
| 514 | 20230807 | 101000 | 550414250 | 25900 | 25950 | 25950 | 25900 | 297 |
| 515 | 20230807 | 100900 | 542716800 | 25900 | 25900 | 25900 | 25900 | 4 |
| 516 | 20230807 | 100800 | 542613200 | 25900 | 25900 | 25900 | 25900 | 31 |
| 517 | 20230807 | 100700 | 541810300 | 25900 | 25900 | 25900 | 25900 | 32 |
| 518 | 20230807 | 100600 | 540981500 | 25900 | 25950 | 25950 | 25900 | 202 |
| 519 | 20230807 | 100500 | 535746850 | 25950 | 25900 | 25950 | 25900 | 106 |
| 520 | 20230807 | 100400 | 533001350 | 25900 | 25900 | 25950 | 25900 | 71 |
| 521 | 20230807 | 100300 | 531161400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 522 | 20230807 | 100200 | 531161400 | 25900 | 25900 | 25900 | 25900 | 165 |
| 523 | 20230807 | 100100 | 526887900 | 25900 | 25950 | 25950 | 25900 | 27 |
| 524 | 20230807 | 100000 | 526188300 | 25900 | 25950 | 25950 | 25900 | 438 |
| 525 | 20230807 | 095900 | 514844050 | 25900 | 25900 | 25900 | 25900 | 95 |
| 526 | 20230807 | 095800 | 512383550 | 25900 | 25950 | 25950 | 25900 | 39 |
| 527 | 20230807 | 095700 | 511371700 | 25900 | 25900 | 25950 | 25900 | 259 |
| 528 | 20230807 | 095600 | 504663550 | 25950 | 25950 | 25950 | 25950 | 54 |
| 529 | 20230807 | 095500 | 503262250 | 25950 | 25850 | 25950 | 25850 | 1577 |
| 530 | 20230807 | 095400 | 462398350 | 25900 | 25900 | 25900 | 25900 | 2 |
| 531 | 20230807 | 095300 | 462346550 | 25850 | 25850 | 25900 | 25850 | 199 |
| 532 | 20230807 | 095200 | 457200000 | 25850 | 25900 | 25900 | 25850 | 968 |
| 533 | 20230807 | 095100 | 432144950 | 25900 | 25950 | 25950 | 25900 | 17 |
| 534 | 20230807 | 095000 | 431704000 | 25950 | 25950 | 25950 | 25900 | 61 |
| 535 | 20230807 | 094900 | 430121250 | 25950 | 25950 | 25950 | 25950 | 283 |
| 536 | 20230807 | 094800 | 422777400 | 25900 | 25950 | 25950 | 25900 | 246 |
| 537 | 20230807 | 094700 | 416403950 | 25950 | 25950 | 25950 | 25950 | 15 |
| 538 | 20230807 | 094600 | 416014700 | 25900 | 25900 | 25900 | 25900 | 4 |
| 539 | 20230807 | 094500 | 415911100 | 25900 | 25950 | 25950 | 25900 | 150 |
| 540 | 20230807 | 094400 | 412024750 | 25900 | 25950 | 25950 | 25900 | 1158 |
| 541 | 20230807 | 094300 | 382025300 | 25950 | 25900 | 25950 | 25900 | 3 |
| 542 | 20230807 | 094200 | 381947500 | 25900 | 25950 | 26000 | 25900 | 79 |
| 543 | 20230807 | 094100 | 379898750 | 25950 | 25950 | 25950 | 25900 | 16 |
| 544 | 20230807 | 094000 | 379483700 | 25950 | 25950 | 26000 | 25900 | 543 |
| 545 | 20230807 | 093900 | 365395000 | 25950 | 26000 | 26000 | 25950 | 185 |
| 546 | 20230807 | 093800 | 360588550 | 25950 | 25950 | 25950 | 25950 | 145 |
| 547 | 20230807 | 093700 | 356825800 | 25950 | 26000 | 26050 | 25950 | 692 |
| 548 | 20230807 | 093600 | 338833700 | 26050 | 26000 | 26050 | 26000 | 6 |
| 549 | 20230807 | 093500 | 338677500 | 26000 | 26000 | 26000 | 26000 | 3 |
| 550 | 20230807 | 093400 | 338599500 | 26000 | 26000 | 26000 | 26000 | 174 |
| 551 | 20230807 | 093300 | 334075500 | 25950 | 26000 | 26000 | 25950 | 15 |
| 552 | 20230807 | 093200 | 333685600 | 26000 | 26000 | 26000 | 25950 | 95 |
| 553 | 20230807 | 093100 | 331215800 | 26050 | 26000 | 26050 | 26000 | 74 |
| 554 | 20230807 | 093000 | 329291700 | 25950 | 26000 | 26000 | 25950 | 158 |
| 555 | 20230807 | 092900 | 325191250 | 25950 | 26000 | 26000 | 25950 | 659 |
| 556 | 20230807 | 092800 | 308057400 | 26050 | 26050 | 26050 | 26000 | 62 |
| 557 | 20230807 | 092700 | 306442350 | 26000 | 26050 | 26050 | 26000 | 638 |
| 558 | 20230807 | 092600 | 289822750 | 26050 | 26000 | 26050 | 26000 | 418 |
| 559 | 20230807 | 092500 | 278941750 | 25950 | 26000 | 26000 | 25950 | 234 |
| 560 | 20230807 | 092400 | 272857950 | 26000 | 25850 | 26000 | 25750 | 5255 |
| 561 | 20230807 | 092300 | 136918450 | 25850 | 25850 | 25850 | 25850 | 18 |
| 562 | 20230807 | 092200 | 136453150 | 25850 | 25850 | 25900 | 25850 | 218 |
| 563 | 20230807 | 092100 | 130817800 | 25850 | 25900 | 25900 | 25850 | 95 |
| 564 | 20230807 | 092000 | 128361950 | 25850 | 25850 | 25850 | 25800 | 350 |
| 565 | 20230807 | 091900 | 119328400 | 25850 | 25850 | 25850 | 25850 | 197 |
| 566 | 20230807 | 091800 | 114235950 | 25850 | 25850 | 25850 | 25800 | 15 |
| 567 | 20230807 | 091700 | 113848300 | 25850 | 25800 | 25850 | 25800 | 531 |
| 568 | 20230807 | 091600 | 100144700 | 25800 | 25850 | 25850 | 25800 | 93 |
| 569 | 20230807 | 091500 | 97740850 | 25850 | 25850 | 25850 | 25800 | 195 |
| 570 | 20230807 | 091400 | 92700450 | 25850 | 25850 | 25850 | 25850 | 54 |
| 571 | 20230807 | 091300 | 91304550 | 25900 | 25800 | 25900 | 25800 | 355 |
| 572 | 20230807 | 091200 | 82124300 | 25850 | 25850 | 25850 | 25850 | 204 |
| 573 | 20230807 | 091100 | 76850900 | 25850 | 25900 | 25900 | 25850 | 76 |
| 574 | 20230807 | 091000 | 74884450 | 25900 | 25900 | 25900 | 25900 | 88 |
| 575 | 20230807 | 090900 | 72605250 | 25900 | 25900 | 25900 | 25900 | 4 |
| 576 | 20230807 | 090800 | 72501650 | 25900 | 25900 | 25900 | 25900 | 129 |
| 577 | 20230807 | 090700 | 69160550 | 25950 | 25900 | 25950 | 25900 | 85 |
| 578 | 20230807 | 090600 | 66958600 | 25900 | 25900 | 25950 | 25900 | 345 |
| 579 | 20230807 | 090500 | 58023000 | 25900 | 25850 | 25900 | 25850 | 11 |
| 580 | 20230807 | 090400 | 57738600 | 25850 | 25900 | 25900 | 25850 | 254 |
| 581 | 20230807 | 090300 | 51165000 | 25900 | 25900 | 25900 | 25850 | 66 |
| 582 | 20230807 | 090200 | 49457950 | 25950 | 25900 | 25950 | 25850 | 331 |
| 583 | 20230807 | 090100 | 40896250 | 25850 | 26000 | 26000 | 25850 | 702 |
| 584 | 20230807 | 090000 | 22705200 | 25900 | 25950 | 26000 | 25900 | 875 |