30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 3 | 20230808 | 183200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20230808 | 183100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20230808 | 183000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20230808 | 182900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20230808 | 182800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20230808 | 182700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20230808 | 182600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20230808 | 182500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20230808 | 182400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20230808 | 182300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20230808 | 182200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20230808 | 182100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20230808 | 182000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20230808 | 181900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20230808 | 181800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20230808 | 181700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20230808 | 181600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20230808 | 181500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20230808 | 181400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20230808 | 181300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20230808 | 181200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20230808 | 181100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20230808 | 181000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20230808 | 180900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20230808 | 180800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20230808 | 180700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20230808 | 180600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20230808 | 180500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20230808 | 180400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20230808 | 180300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 33 | 20230808 | 180200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20230808 | 180100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20230808 | 180000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20230808 | 175900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20230808 | 175800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20230808 | 175700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20230808 | 175600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20230808 | 175500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20230808 | 175400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20230808 | 175300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20230808 | 175200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20230808 | 175100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20230808 | 175000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20230808 | 174900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20230808 | 174800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20230808 | 174700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20230808 | 174600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20230808 | 174500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20230808 | 174400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20230808 | 174300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20230808 | 174200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20230808 | 174100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20230808 | 174000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20230808 | 173900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20230808 | 173800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20230808 | 173700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20230808 | 173600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20230808 | 173500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20230808 | 173400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20230808 | 173300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 63 | 20230808 | 173200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20230808 | 173100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20230808 | 173000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20230808 | 172900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20230808 | 172800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20230808 | 172700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20230808 | 172600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20230808 | 172500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20230808 | 172400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20230808 | 172300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20230808 | 172200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20230808 | 172100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20230808 | 172000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20230808 | 171900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20230808 | 171800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20230808 | 171700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20230808 | 171600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20230808 | 171500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20230808 | 171400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20230808 | 171300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20230808 | 171200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20230808 | 171100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20230808 | 171000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20230808 | 170900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20230808 | 170800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20230808 | 170700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20230808 | 170600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20230808 | 170500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20230808 | 170400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20230808 | 170300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 93 | 20230808 | 170200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20230808 | 170100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20230808 | 170000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20230808 | 165900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20230808 | 165800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20230808 | 165700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20230808 | 165600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20230808 | 165500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20230808 | 165400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20230808 | 165300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20230808 | 165200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20230808 | 165100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20230808 | 165000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20230808 | 164900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20230808 | 164800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20230808 | 164700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20230808 | 164600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20230808 | 164500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20230808 | 164400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20230808 | 164300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20230808 | 164200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20230808 | 164100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20230808 | 164000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20230808 | 163900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20230808 | 163800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20230808 | 163700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20230808 | 163600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20230808 | 163500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20230808 | 163400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20230808 | 163300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 123 | 20230808 | 163200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20230808 | 163100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20230808 | 163000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20230808 | 162900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20230808 | 162800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20230808 | 162700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20230808 | 162600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20230808 | 162500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20230808 | 162400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20230808 | 162300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20230808 | 162200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20230808 | 162100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20230808 | 162000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20230808 | 161900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20230808 | 161800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20230808 | 161700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20230808 | 161600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20230808 | 161500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20230808 | 161400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20230808 | 161300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20230808 | 161200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20230808 | 161100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20230808 | 161000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20230808 | 160900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20230808 | 160800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20230808 | 160700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20230808 | 160600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20230808 | 160500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20230808 | 160400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20230808 | 160300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 153 | 20230808 | 160200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20230808 | 160100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20230808 | 160000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20230808 | 155900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20230808 | 155800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20230808 | 155700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20230808 | 155600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20230808 | 155500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20230808 | 155400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20230808 | 155300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20230808 | 155200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20230808 | 155100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20230808 | 155000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20230808 | 154900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20230808 | 154800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20230808 | 154700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20230808 | 154600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20230808 | 154500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20230808 | 154400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20230808 | 154300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20230808 | 154200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20230808 | 154100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20230808 | 154000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20230808 | 153900 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20230808 | 153800 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20230808 | 153700 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20230808 | 153600 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20230808 | 153500 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20230808 | 153400 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20230808 | 153300 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 183 | 20230808 | 153200 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20230808 | 153100 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20230808 | 153000 | 3740771800 | 25100 | 25100 | 25100 | 25100 | 3500 |
| 186 | 20230808 | 152900 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20230808 | 152800 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20230808 | 152700 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20230808 | 152600 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20230808 | 152500 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20230808 | 152400 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20230808 | 152300 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20230808 | 152200 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20230808 | 152100 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20230808 | 152000 | 3652921800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20230808 | 151900 | 3652921800 | 25100 | 25050 | 25100 | 25050 | 1592 |
| 197 | 20230808 | 151800 | 3612984400 | 25100 | 25050 | 25100 | 25050 | 219 |
| 198 | 20230808 | 151700 | 3607490150 | 25100 | 25050 | 25100 | 25050 | 722 |
| 199 | 20230808 | 151600 | 3589368300 | 25100 | 25100 | 25150 | 25100 | 2609 |
| 200 | 20230808 | 151500 | 3523817550 | 25150 | 25150 | 25150 | 25100 | 926 |
| 201 | 20230808 | 151400 | 3500529900 | 25150 | 25150 | 25150 | 25100 | 320 |
| 202 | 20230808 | 151300 | 3492484550 | 25100 | 25100 | 25100 | 25100 | 277 |
| 203 | 20230808 | 151200 | 3485531850 | 25150 | 25100 | 25150 | 25100 | 764 |
| 204 | 20230808 | 151100 | 3466333200 | 25150 | 25150 | 25150 | 25050 | 576 |
| 205 | 20230808 | 151000 | 3451868500 | 25100 | 25050 | 25150 | 25050 | 762 |
| 206 | 20230808 | 150900 | 3432737850 | 25050 | 25050 | 25150 | 25050 | 254 |
| 207 | 20230808 | 150800 | 3426357300 | 25150 | 25050 | 25150 | 25050 | 591 |
| 208 | 20230808 | 150700 | 3411513750 | 25150 | 25100 | 25150 | 25050 | 282 |
| 209 | 20230808 | 150600 | 3404431050 | 25150 | 25050 | 25150 | 25050 | 822 |
| 210 | 20230808 | 150500 | 3383804150 | 25150 | 25000 | 25150 | 25000 | 197 |
| 211 | 20230808 | 150400 | 3378853700 | 25100 | 25100 | 25100 | 25000 | 505 |
| 212 | 20230808 | 150300 | 3366192650 | 25050 | 25000 | 25100 | 25000 | 281 |
| 213 | 20230808 | 150200 | 3359155450 | 25000 | 25000 | 25000 | 24950 | 1092 |
| 214 | 20230808 | 150100 | 3331856300 | 25100 | 25000 | 25100 | 25000 | 294 |
| 215 | 20230808 | 150000 | 3324490500 | 25000 | 25000 | 25100 | 25000 | 465 |
| 216 | 20230808 | 145900 | 3312844950 | 25000 | 25100 | 25100 | 25000 | 1434 |
| 217 | 20230808 | 145800 | 3276917700 | 25050 | 25050 | 25100 | 25050 | 139 |
| 218 | 20230808 | 145700 | 3273430300 | 25150 | 25050 | 25150 | 25050 | 155 |
| 219 | 20230808 | 145600 | 3269536800 | 25050 | 25100 | 25100 | 25050 | 212 |
| 220 | 20230808 | 145500 | 3264216950 | 25050 | 25150 | 25150 | 25050 | 584 |
| 221 | 20230808 | 145400 | 3249548100 | 25050 | 25150 | 25150 | 25050 | 365 |
| 222 | 20230808 | 145300 | 3240379600 | 25150 | 25100 | 25150 | 25050 | 315 |
| 223 | 20230808 | 145200 | 3232461100 | 25050 | 25050 | 25200 | 25050 | 599 |
| 224 | 20230808 | 145100 | 3217409150 | 25150 | 25050 | 25150 | 25050 | 224 |
| 225 | 20230808 | 145000 | 3211780350 | 25050 | 25000 | 25150 | 25000 | 228 |
| 226 | 20230808 | 144900 | 3206058200 | 25200 | 25000 | 25200 | 25000 | 1796 |
| 227 | 20230808 | 144800 | 3160902550 | 25050 | 24950 | 25050 | 24950 | 143 |
| 228 | 20230808 | 144700 | 3157323300 | 24950 | 24950 | 25050 | 24950 | 152 |
| 229 | 20230808 | 144600 | 3153517600 | 24950 | 25000 | 25000 | 24950 | 197 |
| 230 | 20230808 | 144500 | 3148593900 | 25000 | 24950 | 25000 | 24950 | 145 |
| 231 | 20230808 | 144400 | 3144971750 | 24950 | 24850 | 25100 | 24850 | 2526 |
| 232 | 20230808 | 144300 | 3081771500 | 24850 | 24850 | 24850 | 24850 | 9 |
| 233 | 20230808 | 144200 | 3081547850 | 24900 | 24850 | 24900 | 24850 | 164 |
| 234 | 20230808 | 144100 | 3077465150 | 24850 | 24900 | 24900 | 24850 | 395 |
| 235 | 20230808 | 144000 | 3067641400 | 24900 | 24900 | 24950 | 24900 | 108 |
| 236 | 20230808 | 143900 | 3064952100 | 24900 | 24850 | 24950 | 24850 | 167 |
| 237 | 20230808 | 143800 | 3060794300 | 24850 | 24850 | 24900 | 24850 | 99 |
| 238 | 20230808 | 143700 | 3058329800 | 24850 | 24900 | 24900 | 24850 | 1250 |
| 239 | 20230808 | 143600 | 3027205900 | 24900 | 24900 | 24950 | 24900 | 120 |
| 240 | 20230808 | 143500 | 3024213200 | 24900 | 24900 | 24950 | 24900 | 71 |
| 241 | 20230808 | 143400 | 3022443050 | 24900 | 24950 | 24950 | 24900 | 65 |
| 242 | 20230808 | 143300 | 3020824300 | 24900 | 24900 | 24950 | 24900 | 135 |
| 243 | 20230808 | 143200 | 3017456950 | 24900 | 24900 | 24950 | 24900 | 31 |
| 244 | 20230808 | 143100 | 3016685000 | 24900 | 24900 | 24950 | 24900 | 27 |
| 245 | 20230808 | 143000 | 3016012450 | 24950 | 24950 | 24950 | 24900 | 281 |
| 246 | 20230808 | 142900 | 3009006300 | 24950 | 25000 | 25000 | 24900 | 1350 |
| 247 | 20230808 | 142800 | 2975282150 | 25000 | 25000 | 25000 | 25000 | 30 |
| 248 | 20230808 | 142700 | 2974532150 | 25000 | 25050 | 25050 | 25000 | 232 |
| 249 | 20230808 | 142600 | 2968720600 | 25000 | 25100 | 25150 | 25000 | 1475 |
| 250 | 20230808 | 142500 | 2931704550 | 25150 | 25100 | 25150 | 25100 | 267 |
| 251 | 20230808 | 142400 | 2924995450 | 25100 | 25000 | 25100 | 25000 | 396 |
| 252 | 20230808 | 142300 | 2915057900 | 25100 | 25000 | 25100 | 25000 | 456 |
| 253 | 20230808 | 142200 | 2903634900 | 25100 | 25050 | 25100 | 25000 | 101 |
| 254 | 20230808 | 142100 | 2901102450 | 25100 | 25050 | 25100 | 24950 | 237 |
| 255 | 20230808 | 142000 | 2895154300 | 25050 | 25000 | 25050 | 24950 | 313 |
| 256 | 20230808 | 141900 | 2887317400 | 25000 | 25050 | 25050 | 25000 | 119 |
| 257 | 20230808 | 141800 | 2884338550 | 24950 | 25050 | 25050 | 24950 | 301 |
| 258 | 20230808 | 141700 | 2876816300 | 25050 | 25000 | 25050 | 25000 | 143 |
| 259 | 20230808 | 141600 | 2873239600 | 25000 | 25000 | 25050 | 25000 | 520 |
| 260 | 20230808 | 141500 | 2860235500 | 25050 | 25000 | 25050 | 25000 | 136 |
| 261 | 20230808 | 141400 | 2856830100 | 25050 | 25000 | 25050 | 25000 | 84 |
| 262 | 20230808 | 141300 | 2854726850 | 25050 | 25050 | 25050 | 25000 | 146 |
| 263 | 20230808 | 141200 | 2851070450 | 25050 | 24950 | 25050 | 24950 | 125 |
| 264 | 20230808 | 141100 | 2847942150 | 24950 | 24900 | 25000 | 24900 | 96 |
| 265 | 20230808 | 141000 | 2845544100 | 24950 | 25000 | 25050 | 24950 | 1773 |
| 266 | 20230808 | 140900 | 2801219800 | 25000 | 25100 | 25100 | 25000 | 78 |
| 267 | 20230808 | 140800 | 2799264000 | 25050 | 25000 | 25100 | 25000 | 559 |
| 268 | 20230808 | 140700 | 2785259950 | 25050 | 24900 | 25100 | 24900 | 458 |
| 269 | 20230808 | 140600 | 2773789600 | 25000 | 24900 | 25000 | 24900 | 623 |
| 270 | 20230808 | 140500 | 2758216700 | 25000 | 25000 | 25000 | 24900 | 833 |
| 271 | 20230808 | 140400 | 2737431100 | 25000 | 25000 | 25050 | 25000 | 112 |
| 272 | 20230808 | 140300 | 2734631050 | 25050 | 24900 | 25050 | 24900 | 141 |
| 273 | 20230808 | 140200 | 2731103400 | 25000 | 24900 | 25000 | 24900 | 113 |
| 274 | 20230808 | 140100 | 2728280750 | 24900 | 24850 | 24900 | 24850 | 72 |
| 275 | 20230808 | 140000 | 2726488350 | 24850 | 24900 | 24900 | 24850 | 528 |
| 276 | 20230808 | 135900 | 2713347500 | 24900 | 24900 | 24900 | 24900 | 242 |
| 277 | 20230808 | 135800 | 2707321700 | 24900 | 24900 | 24900 | 24900 | 225 |
| 278 | 20230808 | 135700 | 2701719200 | 25000 | 24850 | 25000 | 24850 | 419 |
| 279 | 20230808 | 135600 | 2691283700 | 24850 | 24850 | 24850 | 24850 | 42 |
| 280 | 20230808 | 135500 | 2690240000 | 24850 | 24850 | 24900 | 24850 | 700 |
| 281 | 20230808 | 135400 | 2672823250 | 24850 | 24850 | 24850 | 24850 | 55 |
| 282 | 20230808 | 135300 | 2671456500 | 24850 | 24900 | 24950 | 24850 | 759 |
| 283 | 20230808 | 135200 | 2652556100 | 24900 | 24900 | 24900 | 24900 | 188 |
| 284 | 20230808 | 135100 | 2647874900 | 24900 | 24900 | 24900 | 24900 | 70 |
| 285 | 20230808 | 135000 | 2646131900 | 24900 | 24950 | 24950 | 24900 | 886 |
| 286 | 20230808 | 134900 | 2624028300 | 24950 | 24950 | 25000 | 24950 | 178 |
| 287 | 20230808 | 134800 | 2619583200 | 24950 | 24950 | 24950 | 24950 | 65 |
| 288 | 20230808 | 134700 | 2617961450 | 24950 | 25000 | 25050 | 24950 | 215 |
| 289 | 20230808 | 134600 | 2612591300 | 25050 | 25050 | 25100 | 24950 | 2444 |
| 290 | 20230808 | 134500 | 2551366300 | 25000 | 24950 | 25000 | 24900 | 5229 |
| 291 | 20230808 | 134400 | 2420745250 | 24950 | 24850 | 24950 | 24800 | 2245 |
| 292 | 20230808 | 134300 | 2364863900 | 24800 | 24850 | 24850 | 24800 | 146 |
| 293 | 20230808 | 134200 | 2361237250 | 24800 | 24800 | 24850 | 24800 | 213 |
| 294 | 20230808 | 134100 | 2355952750 | 24800 | 24800 | 24800 | 24800 | 292 |
| 295 | 20230808 | 134000 | 2348711150 | 24800 | 24800 | 24850 | 24800 | 276 |
| 296 | 20230808 | 133900 | 2341866050 | 24800 | 24750 | 24800 | 24750 | 347 |
| 297 | 20230808 | 133800 | 2333260750 | 24750 | 24750 | 24800 | 24750 | 493 |
| 298 | 20230808 | 133700 | 2321046950 | 24750 | 24750 | 24750 | 24750 | 207 |
| 299 | 20230808 | 133600 | 2315923700 | 24750 | 24800 | 24800 | 24750 | 430 |
| 300 | 20230808 | 133500 | 2305261850 | 24800 | 24800 | 24800 | 24800 | 385 |
| 301 | 20230808 | 133400 | 2295713850 | 24800 | 24800 | 24850 | 24800 | 94 |
| 302 | 20230808 | 133300 | 2293381100 | 24800 | 24800 | 24800 | 24800 | 20 |
| 303 | 20230808 | 133200 | 2292885100 | 24800 | 24800 | 24850 | 24800 | 249 |
| 304 | 20230808 | 133100 | 2286707350 | 24850 | 24800 | 24850 | 24800 | 104 |
| 305 | 20230808 | 133000 | 2284125750 | 24850 | 24800 | 24850 | 24800 | 182 |
| 306 | 20230808 | 132900 | 2279608850 | 24800 | 24800 | 24800 | 24800 | 97 |
| 307 | 20230808 | 132800 | 2277203250 | 24850 | 24750 | 24850 | 24750 | 259 |
| 308 | 20230808 | 132700 | 2270787500 | 24800 | 24750 | 24800 | 24750 | 27 |
| 309 | 20230808 | 132600 | 2270119200 | 24750 | 24750 | 24750 | 24750 | 82 |
| 310 | 20230808 | 132500 | 2268089700 | 24750 | 24800 | 24800 | 24750 | 488 |
| 311 | 20230808 | 132400 | 2255987600 | 24800 | 24800 | 24850 | 24800 | 109 |
| 312 | 20230808 | 132300 | 2253282100 | 24800 | 24800 | 24850 | 24800 | 248 |
| 313 | 20230808 | 132200 | 2247129200 | 24800 | 24800 | 24800 | 24800 | 60 |
| 314 | 20230808 | 132100 | 2245641200 | 24800 | 24800 | 24800 | 24750 | 91 |
| 315 | 20230808 | 132000 | 2243384450 | 24750 | 24750 | 24850 | 24750 | 264 |
| 316 | 20230808 | 131900 | 2236838400 | 24750 | 24750 | 24750 | 24750 | 91 |
| 317 | 20230808 | 131800 | 2234586150 | 24800 | 24750 | 24800 | 24750 | 363 |
| 318 | 20230808 | 131700 | 2225592150 | 24750 | 24750 | 24750 | 24750 | 43 |
| 319 | 20230808 | 131600 | 2224527900 | 24750 | 24750 | 24750 | 24750 | 87 |
| 320 | 20230808 | 131500 | 2222374650 | 24750 | 24750 | 24750 | 24750 | 149 |
| 321 | 20230808 | 131400 | 2218686900 | 24800 | 24800 | 24800 | 24750 | 53 |
| 322 | 20230808 | 131300 | 2217372850 | 24800 | 24800 | 24850 | 24800 | 314 |
| 323 | 20230808 | 131200 | 2209585600 | 24800 | 24800 | 24800 | 24800 | 60 |
| 324 | 20230808 | 131100 | 2208097600 | 24800 | 24850 | 24850 | 24800 | 83 |
| 325 | 20230808 | 131000 | 2206035100 | 24850 | 24800 | 24900 | 24800 | 829 |
| 326 | 20230808 | 130900 | 2185406100 | 24850 | 24750 | 24850 | 24750 | 451 |
| 327 | 20230808 | 130800 | 2174205450 | 24750 | 24750 | 24750 | 24750 | 167 |
| 328 | 20230808 | 130700 | 2170072200 | 24750 | 24800 | 24800 | 24750 | 146 |
| 329 | 20230808 | 130600 | 2166453800 | 24800 | 24750 | 24800 | 24750 | 84 |
| 330 | 20230808 | 130500 | 2164373550 | 24750 | 24750 | 24800 | 24750 | 170 |
| 331 | 20230808 | 130400 | 2160165850 | 24750 | 24750 | 24750 | 24750 | 36 |
| 332 | 20230808 | 130300 | 2159274850 | 24750 | 24750 | 24750 | 24750 | 165 |
| 333 | 20230808 | 130200 | 2155191100 | 24750 | 24750 | 24750 | 24750 | 61 |
| 334 | 20230808 | 130100 | 2153681350 | 24750 | 24750 | 24750 | 24750 | 198 |
| 335 | 20230808 | 130000 | 2148780850 | 24750 | 24750 | 24750 | 24750 | 61 |
| 336 | 20230808 | 125900 | 2147271100 | 24750 | 24750 | 24750 | 24750 | 36 |
| 337 | 20230808 | 125800 | 2146380100 | 24750 | 24750 | 24800 | 24750 | 130 |
| 338 | 20230808 | 125700 | 2143158750 | 24750 | 24800 | 24800 | 24750 | 211 |
| 339 | 20230808 | 125600 | 2137928800 | 24800 | 24750 | 24800 | 24750 | 165 |
| 340 | 20230808 | 125500 | 2133845000 | 24750 | 24750 | 24750 | 24750 | 110 |
| 341 | 20230808 | 125400 | 2131122500 | 24750 | 24750 | 24750 | 24750 | 42 |
| 342 | 20230808 | 125300 | 2130083000 | 24750 | 24750 | 24750 | 24750 | 178 |
| 343 | 20230808 | 125200 | 2125677500 | 24750 | 24800 | 24800 | 24750 | 202 |
| 344 | 20230808 | 125100 | 2120675950 | 24750 | 24750 | 24750 | 24750 | 161 |
| 345 | 20230808 | 125000 | 2116691200 | 24750 | 24800 | 24800 | 24750 | 213 |
| 346 | 20230808 | 124900 | 2111411900 | 24800 | 24800 | 24800 | 24800 | 61 |
| 347 | 20230808 | 124800 | 2109899100 | 24800 | 24800 | 24800 | 24800 | 185 |
| 348 | 20230808 | 124700 | 2105311100 | 24800 | 24800 | 24800 | 24800 | 73 |
| 349 | 20230808 | 124600 | 2103500700 | 24800 | 24800 | 24800 | 24800 | 252 |
| 350 | 20230808 | 124500 | 2097251100 | 24800 | 24800 | 24800 | 24800 | 592 |
| 351 | 20230808 | 124400 | 2082569500 | 24800 | 24850 | 24850 | 24800 | 338 |
| 352 | 20230808 | 124300 | 2074187050 | 24800 | 24800 | 24800 | 24800 | 147 |
| 353 | 20230808 | 124200 | 2070541450 | 24800 | 24800 | 24800 | 24800 | 92 |
| 354 | 20230808 | 124100 | 2068259850 | 24800 | 24800 | 24800 | 24800 | 150 |
| 355 | 20230808 | 124000 | 2064539850 | 24800 | 24850 | 24850 | 24800 | 125 |
| 356 | 20230808 | 123900 | 2061437250 | 24800 | 24800 | 24800 | 24800 | 102 |
| 357 | 20230808 | 123800 | 2058907650 | 24800 | 24850 | 24850 | 24800 | 136 |
| 358 | 20230808 | 123700 | 2055533850 | 24800 | 24800 | 24800 | 24800 | 56 |
| 359 | 20230808 | 123600 | 2054145050 | 24800 | 24800 | 24800 | 24800 | 195 |
| 360 | 20230808 | 123500 | 2049309050 | 24800 | 24800 | 24800 | 24800 | 24 |
| 361 | 20230808 | 123400 | 2048713850 | 24800 | 24850 | 24850 | 24800 | 82 |
| 362 | 20230808 | 123300 | 2046676200 | 24850 | 24850 | 24850 | 24850 | 212 |
| 363 | 20230808 | 123200 | 2041408000 | 24850 | 24850 | 24900 | 24850 | 163 |
| 364 | 20230808 | 123100 | 2037355400 | 24800 | 24900 | 24900 | 24800 | 288 |
| 365 | 20230808 | 123000 | 2030199450 | 24900 | 24800 | 24900 | 24800 | 284 |
| 366 | 20230808 | 122900 | 2023142700 | 24800 | 24800 | 24800 | 24800 | 364 |
| 367 | 20230808 | 122800 | 2014115500 | 24800 | 24850 | 24850 | 24800 | 26 |
| 368 | 20230808 | 122700 | 2013469700 | 24850 | 24800 | 24850 | 24800 | 246 |
| 369 | 20230808 | 122600 | 2007358500 | 24800 | 24800 | 24800 | 24800 | 262 |
| 370 | 20230808 | 122500 | 2000860900 | 24800 | 24800 | 24800 | 24800 | 25 |
| 371 | 20230808 | 122400 | 2000240900 | 24800 | 24800 | 24800 | 24800 | 195 |
| 372 | 20230808 | 122300 | 1995404900 | 24800 | 24850 | 24900 | 24800 | 745 |
| 373 | 20230808 | 122200 | 1976914350 | 24900 | 24850 | 24900 | 24850 | 202 |
| 374 | 20230808 | 122100 | 1971890550 | 24850 | 24900 | 24900 | 24850 | 285 |
| 375 | 20230808 | 122000 | 1964803650 | 24850 | 24800 | 24850 | 24800 | 277 |
| 376 | 20230808 | 121900 | 1957932950 | 24800 | 24800 | 24800 | 24800 | 251 |
| 377 | 20230808 | 121800 | 1951708150 | 24800 | 24800 | 24850 | 24800 | 92 |
| 378 | 20230808 | 121700 | 1949426500 | 24850 | 24800 | 24850 | 24800 | 33 |
| 379 | 20230808 | 121600 | 1948607100 | 24800 | 24850 | 24850 | 24800 | 436 |
| 380 | 20230808 | 121500 | 1937774200 | 24850 | 24850 | 24850 | 24850 | 52 |
| 381 | 20230808 | 121400 | 1936482000 | 24850 | 24850 | 24850 | 24850 | 167 |
| 382 | 20230808 | 121300 | 1932332050 | 24850 | 24800 | 24900 | 24800 | 604 |
| 383 | 20230808 | 121200 | 1917298700 | 24850 | 24850 | 24850 | 24800 | 68 |
| 384 | 20230808 | 121100 | 1915608950 | 24800 | 24800 | 24850 | 24800 | 278 |
| 385 | 20230808 | 121000 | 1908708800 | 24850 | 24850 | 24850 | 24850 | 742 |
| 386 | 20230808 | 120900 | 1890270100 | 24850 | 24850 | 24850 | 24850 | 163 |
| 387 | 20230808 | 120800 | 1886219550 | 24850 | 24850 | 24850 | 24850 | 89 |
| 388 | 20230808 | 120700 | 1884007900 | 24850 | 24850 | 24850 | 24850 | 43 |
| 389 | 20230808 | 120600 | 1882939350 | 24850 | 24800 | 24850 | 24800 | 843 |
| 390 | 20230808 | 120500 | 1861994150 | 24800 | 24800 | 24800 | 24800 | 24 |
| 391 | 20230808 | 120400 | 1861398950 | 24800 | 24800 | 24800 | 24800 | 210 |
| 392 | 20230808 | 120300 | 1856190950 | 24800 | 24800 | 24800 | 24800 | 78 |
| 393 | 20230808 | 120200 | 1854256550 | 24800 | 24800 | 24800 | 24800 | 190 |
| 394 | 20230808 | 120100 | 1849544550 | 24800 | 24750 | 24800 | 24750 | 662 |
| 395 | 20230808 | 120000 | 1833127250 | 24750 | 24750 | 24800 | 24750 | 70 |
| 396 | 20230808 | 115900 | 1831394400 | 24750 | 24800 | 24800 | 24750 | 178 |
| 397 | 20230808 | 115800 | 1826988450 | 24750 | 24750 | 24750 | 24750 | 79 |
| 398 | 20230808 | 115700 | 1825033200 | 24750 | 24750 | 24750 | 24750 | 181 |
| 399 | 20230808 | 115600 | 1820553450 | 24800 | 24750 | 24800 | 24750 | 809 |
| 400 | 20230808 | 115500 | 1800530400 | 24750 | 24800 | 24800 | 24750 | 427 |
| 401 | 20230808 | 115400 | 1789959700 | 24800 | 24800 | 24800 | 24800 | 192 |
| 402 | 20230808 | 115300 | 1785198100 | 24800 | 24800 | 24800 | 24800 | 302 |
| 403 | 20230808 | 115200 | 1777708500 | 24800 | 24800 | 24850 | 24800 | 160 |
| 404 | 20230808 | 115100 | 1773740200 | 24800 | 24800 | 24800 | 24800 | 65 |
| 405 | 20230808 | 115000 | 1772128200 | 24800 | 24800 | 24850 | 24800 | 124 |
| 406 | 20230808 | 114900 | 1769052750 | 24800 | 24800 | 24850 | 24750 | 265 |
| 407 | 20230808 | 114800 | 1762479900 | 24800 | 24850 | 24850 | 24750 | 269 |
| 408 | 20230808 | 114700 | 1755809150 | 24800 | 24800 | 24800 | 24750 | 326 |
| 409 | 20230808 | 114600 | 1747732250 | 24800 | 24800 | 24800 | 24750 | 158 |
| 410 | 20230808 | 114500 | 1743814150 | 24800 | 24800 | 24850 | 24750 | 362 |
| 411 | 20230808 | 114400 | 1734839900 | 24800 | 24850 | 24850 | 24800 | 448 |
| 412 | 20230808 | 114300 | 1723729100 | 24800 | 24750 | 24800 | 24750 | 213 |
| 413 | 20230808 | 114200 | 1718448650 | 24750 | 24800 | 24800 | 24750 | 255 |
| 414 | 20230808 | 114100 | 1712133250 | 24750 | 24800 | 24800 | 24750 | 808 |
| 415 | 20230808 | 114000 | 1692095950 | 24800 | 24800 | 24800 | 24750 | 927 |
| 416 | 20230808 | 113900 | 1669106400 | 24800 | 24800 | 24850 | 24800 | 149 |
| 417 | 20230808 | 113800 | 1665410400 | 24800 | 24850 | 24850 | 24800 | 741 |
| 418 | 20230808 | 113700 | 1647002150 | 24850 | 24800 | 24850 | 24800 | 426 |
| 419 | 20230808 | 113600 | 1636428950 | 24800 | 24750 | 24850 | 24750 | 1127 |
| 420 | 20230808 | 113500 | 1608478600 | 24750 | 24800 | 24800 | 24750 | 282 |
| 421 | 20230808 | 113400 | 1601494250 | 24750 | 24800 | 24800 | 24750 | 133 |
| 422 | 20230808 | 113300 | 1598199950 | 24750 | 24800 | 24800 | 24750 | 103 |
| 423 | 20230808 | 113200 | 1595648350 | 24800 | 24700 | 24800 | 24650 | 2087 |
| 424 | 20230808 | 113100 | 1544013450 | 24700 | 24650 | 24700 | 24600 | 1563 |
| 425 | 20230808 | 113000 | 1505410800 | 24600 | 24650 | 24700 | 24600 | 193 |
| 426 | 20230808 | 112900 | 1500658550 | 24650 | 24650 | 24650 | 24600 | 159 |
| 427 | 20230808 | 112800 | 1496742150 | 24700 | 24650 | 24700 | 24650 | 507 |
| 428 | 20230808 | 112700 | 1484239350 | 24650 | 24650 | 24700 | 24650 | 284 |
| 429 | 20230808 | 112600 | 1477233800 | 24700 | 24550 | 24700 | 24550 | 1921 |
| 430 | 20230808 | 112500 | 1429924000 | 24550 | 24550 | 24600 | 24500 | 460 |
| 431 | 20230808 | 112400 | 1418637300 | 24500 | 24500 | 24550 | 24500 | 126 |
| 432 | 20230808 | 112300 | 1415547800 | 24500 | 24500 | 24500 | 24500 | 42 |
| 433 | 20230808 | 112200 | 1414518800 | 24500 | 24550 | 24550 | 24500 | 421 |
| 434 | 20230808 | 112100 | 1404203900 | 24550 | 24550 | 24550 | 24500 | 69 |
| 435 | 20230808 | 112000 | 1402512900 | 24500 | 24500 | 24550 | 24500 | 130 |
| 436 | 20230808 | 111900 | 1399327550 | 24500 | 24500 | 24500 | 24500 | 107 |
| 437 | 20230808 | 111800 | 1396706050 | 24550 | 24450 | 24550 | 24450 | 1085 |
| 438 | 20230808 | 111700 | 1370105900 | 24450 | 24450 | 24500 | 24450 | 178 |
| 439 | 20230808 | 111600 | 1365753750 | 24500 | 24450 | 24500 | 24450 | 115 |
| 440 | 20230808 | 111500 | 1362941600 | 24500 | 24450 | 24500 | 24450 | 183 |
| 441 | 20230808 | 111400 | 1358467100 | 24450 | 24450 | 24500 | 24450 | 53 |
| 442 | 20230808 | 111300 | 1357170750 | 24450 | 24450 | 24450 | 24450 | 70 |
| 443 | 20230808 | 111200 | 1355459250 | 24500 | 24450 | 24500 | 24400 | 920 |
| 444 | 20230808 | 111100 | 1332965200 | 24400 | 24400 | 24400 | 24400 | 159 |
| 445 | 20230808 | 111000 | 1329085600 | 24450 | 24400 | 24450 | 24400 | 190 |
| 446 | 20230808 | 110900 | 1324449250 | 24400 | 24450 | 24450 | 24400 | 57 |
| 447 | 20230808 | 110800 | 1323058200 | 24400 | 24450 | 24450 | 24400 | 84 |
| 448 | 20230808 | 110700 | 1321008350 | 24400 | 24400 | 24400 | 24400 | 147 |
| 449 | 20230808 | 110600 | 1317421550 | 24400 | 24450 | 24450 | 24400 | 75 |
| 450 | 20230808 | 110500 | 1315591500 | 24500 | 24450 | 24500 | 24400 | 478 |
| 451 | 20230808 | 110400 | 1303907900 | 24500 | 24450 | 24500 | 24450 | 47 |
| 452 | 20230808 | 110300 | 1302758650 | 24450 | 24450 | 24500 | 24450 | 158 |
| 453 | 20230808 | 110200 | 1298895250 | 24500 | 24450 | 24500 | 24450 | 91 |
| 454 | 20230808 | 110100 | 1296668900 | 24500 | 24450 | 24500 | 24450 | 97 |
| 455 | 20230808 | 110000 | 1294296900 | 24500 | 24450 | 24500 | 24450 | 336 |
| 456 | 20230808 | 105900 | 1286071700 | 24450 | 24450 | 24500 | 24450 | 72 |
| 457 | 20230808 | 105800 | 1284310950 | 24450 | 24450 | 24500 | 24450 | 200 |
| 458 | 20230808 | 105700 | 1279420900 | 24450 | 24400 | 24450 | 24400 | 102 |
| 459 | 20230808 | 105600 | 1276927950 | 24400 | 24400 | 24400 | 24400 | 45 |
| 460 | 20230808 | 105500 | 1275829950 | 24400 | 24500 | 24500 | 24400 | 177 |
| 461 | 20230808 | 105400 | 1271508350 | 24500 | 24450 | 24500 | 24450 | 456 |
| 462 | 20230808 | 105300 | 1260356550 | 24450 | 24500 | 24500 | 24450 | 153 |
| 463 | 20230808 | 105200 | 1256615350 | 24450 | 24450 | 24500 | 24450 | 1167 |
| 464 | 20230808 | 105100 | 1228037000 | 24500 | 24400 | 24500 | 24400 | 422 |
| 465 | 20230808 | 105000 | 1217723400 | 24400 | 24350 | 24400 | 24350 | 202 |
| 466 | 20230808 | 104900 | 1212801050 | 24350 | 24350 | 24350 | 24350 | 124 |
| 467 | 20230808 | 104800 | 1209781650 | 24400 | 24350 | 24400 | 24350 | 175 |
| 468 | 20230808 | 104700 | 1205520100 | 24400 | 24400 | 24400 | 24400 | 60 |
| 469 | 20230808 | 104600 | 1204056100 | 24350 | 24300 | 24350 | 24300 | 45 |
| 470 | 20230808 | 104500 | 1202962200 | 24300 | 24400 | 24400 | 24300 | 327 |
| 471 | 20230808 | 104400 | 1194998500 | 24400 | 24350 | 24400 | 24350 | 68 |
| 472 | 20230808 | 104300 | 1193342400 | 24350 | 24350 | 24400 | 24350 | 273 |
| 473 | 20230808 | 104200 | 1186694800 | 24350 | 24350 | 24400 | 24350 | 105 |
| 474 | 20230808 | 104100 | 1184136250 | 24350 | 24350 | 24400 | 24350 | 82 |
| 475 | 20230808 | 104000 | 1182139500 | 24350 | 24400 | 24400 | 24350 | 221 |
| 476 | 20230808 | 103900 | 1176756550 | 24350 | 24350 | 24350 | 24350 | 224 |
| 477 | 20230808 | 103800 | 1171302150 | 24350 | 24350 | 24400 | 24350 | 136 |
| 478 | 20230808 | 103700 | 1167990250 | 24350 | 24350 | 24400 | 24350 | 161 |
| 479 | 20230808 | 103600 | 1164069850 | 24400 | 24400 | 24450 | 24400 | 175 |
| 480 | 20230808 | 103500 | 1159799600 | 24450 | 24500 | 24500 | 24400 | 50 |
| 481 | 20230808 | 103400 | 1158577350 | 24450 | 24450 | 24450 | 24450 | 239 |
| 482 | 20230808 | 103300 | 1152733800 | 24400 | 24450 | 24450 | 24400 | 203 |
| 483 | 20230808 | 103200 | 1147780300 | 24500 | 24350 | 24500 | 24350 | 174 |
| 484 | 20230808 | 103100 | 1143527050 | 24400 | 24250 | 24400 | 24250 | 1550 |
| 485 | 20230808 | 103000 | 1105798550 | 24250 | 24300 | 24350 | 24250 | 278 |
| 486 | 20230808 | 102900 | 1099043200 | 24350 | 24300 | 24350 | 24300 | 486 |
| 487 | 20230808 | 102800 | 1087232550 | 24350 | 24300 | 24350 | 24300 | 215 |
| 488 | 20230808 | 102700 | 1082003200 | 24300 | 24300 | 24350 | 24300 | 566 |
| 489 | 20230808 | 102600 | 1068249050 | 24300 | 24350 | 24400 | 24300 | 597 |
| 490 | 20230808 | 102500 | 1053727950 | 24400 | 24350 | 24400 | 24350 | 67 |
| 491 | 20230808 | 102400 | 1052095950 | 24350 | 24350 | 24350 | 24350 | 246 |
| 492 | 20230808 | 102300 | 1046105850 | 24300 | 24400 | 24400 | 24300 | 935 |
| 493 | 20230808 | 102200 | 1023335800 | 24400 | 24400 | 24450 | 24400 | 1531 |
| 494 | 20230808 | 102100 | 985977900 | 24450 | 24450 | 24500 | 24450 | 374 |
| 495 | 20230808 | 102000 | 976833200 | 24450 | 24500 | 24500 | 24450 | 156 |
| 496 | 20230808 | 101900 | 973014000 | 24450 | 24450 | 24500 | 24450 | 124 |
| 497 | 20230808 | 101800 | 969981450 | 24450 | 24450 | 24450 | 24450 | 463 |
| 498 | 20230808 | 101700 | 958661100 | 24500 | 24550 | 24550 | 24500 | 432 |
| 499 | 20230808 | 101600 | 948076800 | 24500 | 24550 | 24550 | 24500 | 1666 |
| 500 | 20230808 | 101500 | 907259550 | 24550 | 24600 | 24600 | 24500 | 157 |
| 501 | 20230808 | 101400 | 903406150 | 24600 | 24550 | 24600 | 24550 | 50 |
| 502 | 20230808 | 101300 | 902178300 | 24500 | 24550 | 24550 | 24500 | 395 |
| 503 | 20230808 | 101200 | 892489150 | 24550 | 24550 | 24550 | 24550 | 465 |
| 504 | 20230808 | 101100 | 881073400 | 24550 | 24550 | 24550 | 24550 | 130 |
| 505 | 20230808 | 101000 | 877881900 | 24600 | 24550 | 24600 | 24550 | 88 |
| 506 | 20230808 | 100900 | 875720400 | 24600 | 24550 | 24600 | 24550 | 90 |
| 507 | 20230808 | 100800 | 873510600 | 24550 | 24600 | 24600 | 24550 | 484 |
| 508 | 20230808 | 100700 | 861609700 | 24550 | 24550 | 24550 | 24500 | 476 |
| 509 | 20230808 | 100600 | 849924200 | 24500 | 24500 | 24500 | 24500 | 190 |
| 510 | 20230808 | 100500 | 845269200 | 24500 | 24500 | 24550 | 24500 | 216 |
| 511 | 20230808 | 100400 | 839971300 | 24500 | 24500 | 24550 | 24500 | 262 |
| 512 | 20230808 | 100300 | 833550100 | 24500 | 24500 | 24500 | 24500 | 43 |
| 513 | 20230808 | 100200 | 832496600 | 24450 | 24450 | 24500 | 24450 | 396 |
| 514 | 20230808 | 100100 | 822798650 | 24450 | 24450 | 24450 | 24450 | 369 |
| 515 | 20230808 | 100000 | 813776600 | 24450 | 24450 | 24500 | 24450 | 937 |
| 516 | 20230808 | 095900 | 790866900 | 24450 | 24450 | 24500 | 24450 | 485 |
| 517 | 20230808 | 095800 | 779008100 | 24450 | 24500 | 24500 | 24450 | 1517 |
| 518 | 20230808 | 095700 | 741849800 | 24500 | 24550 | 24550 | 24500 | 2308 |
| 519 | 20230808 | 095600 | 685246900 | 24550 | 24600 | 24600 | 24550 | 347 |
| 520 | 20230808 | 095500 | 676725300 | 24550 | 24600 | 24650 | 24550 | 1705 |
| 521 | 20230808 | 095400 | 634786500 | 24600 | 24600 | 24650 | 24600 | 155 |
| 522 | 20230808 | 095300 | 630973450 | 24600 | 24650 | 24650 | 24600 | 86 |
| 523 | 20230808 | 095200 | 628857650 | 24650 | 24600 | 24650 | 24600 | 419 |
| 524 | 20230808 | 095100 | 618533050 | 24600 | 24600 | 24650 | 24600 | 309 |
| 525 | 20230808 | 095000 | 610930650 | 24600 | 24600 | 24650 | 24600 | 110 |
| 526 | 20230808 | 094900 | 608223550 | 24600 | 24600 | 24650 | 24600 | 227 |
| 527 | 20230808 | 094800 | 602634250 | 24600 | 24600 | 24600 | 24600 | 135 |
| 528 | 20230808 | 094700 | 599313250 | 24600 | 24600 | 24650 | 24600 | 325 |
| 529 | 20230808 | 094600 | 591318150 | 24600 | 24700 | 24700 | 24600 | 1103 |
| 530 | 20230808 | 094500 | 564130100 | 24700 | 24700 | 24750 | 24700 | 1459 |
| 531 | 20230808 | 094400 | 528092550 | 24700 | 24700 | 24750 | 24700 | 633 |
| 532 | 20230808 | 094300 | 512429900 | 24700 | 24700 | 24750 | 24700 | 103 |
| 533 | 20230808 | 094200 | 509885650 | 24700 | 24750 | 24750 | 24700 | 1108 |
| 534 | 20230808 | 094100 | 482464650 | 24750 | 24750 | 24800 | 24750 | 270 |
| 535 | 20230808 | 094000 | 475777000 | 24800 | 24750 | 24800 | 24750 | 88 |
| 536 | 20230808 | 093900 | 473598950 | 24750 | 24750 | 24750 | 24750 | 80 |
| 537 | 20230808 | 093800 | 471618950 | 24750 | 24700 | 24800 | 24700 | 850 |
| 538 | 20230808 | 093700 | 450582250 | 24700 | 24700 | 24750 | 24700 | 217 |
| 539 | 20230808 | 093600 | 445216050 | 24700 | 24700 | 24750 | 24700 | 700 |
| 540 | 20230808 | 093500 | 427895500 | 24700 | 24700 | 24750 | 24700 | 183 |
| 541 | 20230808 | 093400 | 423370400 | 24700 | 24700 | 24750 | 24700 | 240 |
| 542 | 20230808 | 093300 | 417436850 | 24700 | 24700 | 24700 | 24700 | 92 |
| 543 | 20230808 | 093200 | 415164450 | 24700 | 24650 | 24750 | 24650 | 249 |
| 544 | 20230808 | 093100 | 409015150 | 24650 | 24650 | 24700 | 24650 | 80 |
| 545 | 20230808 | 093000 | 407042400 | 24650 | 24650 | 24750 | 24650 | 193 |
| 546 | 20230808 | 092900 | 402278350 | 24700 | 24650 | 24750 | 24650 | 81 |
| 547 | 20230808 | 092800 | 400280600 | 24700 | 24650 | 24700 | 24650 | 804 |
| 548 | 20230808 | 092700 | 380424000 | 24650 | 24700 | 24700 | 24650 | 484 |
| 549 | 20230808 | 092600 | 368472400 | 24650 | 24600 | 24650 | 24600 | 142 |
| 550 | 20230808 | 092500 | 364974200 | 24600 | 24550 | 24650 | 24550 | 88 |
| 551 | 20230808 | 092400 | 362808850 | 24550 | 24550 | 24700 | 24550 | 449 |
| 552 | 20230808 | 092300 | 351751850 | 24550 | 24550 | 24650 | 24500 | 271 |
| 553 | 20230808 | 092200 | 345089100 | 24500 | 24500 | 24500 | 24500 | 151 |
| 554 | 20230808 | 092100 | 341389600 | 24500 | 24550 | 24550 | 24500 | 2605 |
| 555 | 20230808 | 092000 | 277484550 | 24550 | 24600 | 24600 | 24550 | 168 |
| 556 | 20230808 | 091900 | 273352650 | 24600 | 24550 | 24650 | 24550 | 174 |
| 557 | 20230808 | 091800 | 269073450 | 24550 | 24550 | 24600 | 24550 | 130 |
| 558 | 20230808 | 091700 | 265878550 | 24550 | 24600 | 24600 | 24550 | 273 |
| 559 | 20230808 | 091600 | 259167750 | 24600 | 24600 | 24600 | 24550 | 122 |
| 560 | 20230808 | 091500 | 256169950 | 24550 | 24500 | 24600 | 24500 | 341 |
| 561 | 20230808 | 091400 | 247807300 | 24500 | 24550 | 24600 | 24500 | 441 |
| 562 | 20230808 | 091300 | 236980850 | 24550 | 24600 | 24600 | 24550 | 3963 |
| 563 | 20230808 | 091200 | 139543700 | 24600 | 24600 | 24600 | 24600 | 92 |
| 564 | 20230808 | 091100 | 137280500 | 24650 | 24650 | 24650 | 24600 | 1032 |
| 565 | 20230808 | 091000 | 111844250 | 24700 | 24750 | 24750 | 24700 | 232 |
| 566 | 20230808 | 090900 | 106113300 | 24700 | 24700 | 24700 | 24700 | 12 |
| 567 | 20230808 | 090800 | 105816900 | 24700 | 24800 | 24800 | 24700 | 582 |
| 568 | 20230808 | 090700 | 91437250 | 24750 | 24750 | 24750 | 24750 | 322 |
| 569 | 20230808 | 090600 | 83467750 | 24750 | 24800 | 24800 | 24750 | 140 |
| 570 | 20230808 | 090500 | 79997200 | 24750 | 24750 | 24750 | 24750 | 47 |
| 571 | 20230808 | 090400 | 78833950 | 24800 | 24850 | 24850 | 24650 | 870 |
| 572 | 20230808 | 090300 | 57291350 | 24850 | 24850 | 24850 | 24800 | 634 |
| 573 | 20230808 | 090200 | 41538000 | 24900 | 24700 | 24900 | 24700 | 1484 |
| 574 | 20230808 | 090100 | 4720300 | 24700 | 24750 | 24750 | 24700 | 78 |
| 575 | 20230808 | 090000 | 2791150 | 24750 | 24700 | 24750 | 24650 | 113 |