30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 3 | 20230809 | 183200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230809 | 183100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230809 | 183000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230809 | 182900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230809 | 182800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230809 | 182700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230809 | 182600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230809 | 182500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230809 | 182400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230809 | 182300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230809 | 182200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230809 | 182100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230809 | 182000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230809 | 181900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230809 | 181800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230809 | 181700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230809 | 181600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230809 | 181500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230809 | 181400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230809 | 181300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230809 | 181200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230809 | 181100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230809 | 181000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230809 | 180900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230809 | 180800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230809 | 180700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230809 | 180600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230809 | 180500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230809 | 180400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230809 | 180300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 33 | 20230809 | 180200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230809 | 180100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230809 | 180000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230809 | 175900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230809 | 175800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230809 | 175700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230809 | 175600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230809 | 175500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230809 | 175400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230809 | 175300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230809 | 175200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230809 | 175100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230809 | 175000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230809 | 174900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230809 | 174800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230809 | 174700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230809 | 174600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230809 | 174500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230809 | 174400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230809 | 174300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230809 | 174200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230809 | 174100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230809 | 174000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230809 | 173900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230809 | 173800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230809 | 173700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230809 | 173600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230809 | 173500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230809 | 173400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230809 | 173300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 63 | 20230809 | 173200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230809 | 173100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230809 | 173000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230809 | 172900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230809 | 172800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230809 | 172700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230809 | 172600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230809 | 172500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230809 | 172400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230809 | 172300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230809 | 172200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230809 | 172100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230809 | 172000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230809 | 171900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230809 | 171800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230809 | 171700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230809 | 171600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230809 | 171500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230809 | 171400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230809 | 171300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230809 | 171200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230809 | 171100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230809 | 171000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230809 | 170900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230809 | 170800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230809 | 170700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230809 | 170600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230809 | 170500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230809 | 170400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230809 | 170300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 93 | 20230809 | 170200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230809 | 170100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230809 | 170000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230809 | 165900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230809 | 165800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230809 | 165700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230809 | 165600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230809 | 165500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230809 | 165400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230809 | 165300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230809 | 165200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230809 | 165100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230809 | 165000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230809 | 164900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230809 | 164800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230809 | 164700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230809 | 164600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230809 | 164500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230809 | 164400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230809 | 164300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230809 | 164200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230809 | 164100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230809 | 164000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230809 | 163900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230809 | 163800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230809 | 163700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230809 | 163600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230809 | 163500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230809 | 163400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230809 | 163300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 123 | 20230809 | 163200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230809 | 163100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230809 | 163000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230809 | 162900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230809 | 162800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230809 | 162700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230809 | 162600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230809 | 162500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230809 | 162400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230809 | 162300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230809 | 162200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230809 | 162100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230809 | 162000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230809 | 161900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230809 | 161800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230809 | 161700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230809 | 161600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230809 | 161500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230809 | 161400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230809 | 161300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230809 | 161200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230809 | 161100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230809 | 161000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230809 | 160900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230809 | 160800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230809 | 160700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230809 | 160600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230809 | 160500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230809 | 160400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230809 | 160300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 153 | 20230809 | 160200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230809 | 160100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230809 | 160000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230809 | 155900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230809 | 155800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230809 | 155700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230809 | 155600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230809 | 155500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230809 | 155400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230809 | 155300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230809 | 155200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230809 | 155100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230809 | 155000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230809 | 154900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230809 | 154800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230809 | 154700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230809 | 154600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230809 | 154500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230809 | 154400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230809 | 154300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230809 | 154200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230809 | 154100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230809 | 154000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230809 | 153900 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230809 | 153800 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230809 | 153700 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230809 | 153600 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230809 | 153500 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230809 | 153400 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230809 | 153300 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 183 | 20230809 | 153200 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230809 | 153100 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230809 | 153000 | 4591358850 | 24700 | 24700 | 24700 | 24700 | 2370 |
| 186 | 20230809 | 152900 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20230809 | 152800 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20230809 | 152700 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20230809 | 152600 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20230809 | 152500 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20230809 | 152400 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20230809 | 152300 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20230809 | 152200 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20230809 | 152100 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20230809 | 152000 | 4532819850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20230809 | 151900 | 4532819850 | 24650 | 24650 | 24700 | 24550 | 346 |
| 197 | 20230809 | 151800 | 4524293250 | 24650 | 24650 | 24700 | 24600 | 461 |
| 198 | 20230809 | 151700 | 4512927400 | 24600 | 24600 | 24650 | 24600 | 124 |
| 199 | 20230809 | 151600 | 4509874750 | 24600 | 24650 | 24650 | 24600 | 238 |
| 200 | 20230809 | 151500 | 4504014000 | 24650 | 24650 | 24700 | 24650 | 2148 |
| 201 | 20230809 | 151400 | 4450996750 | 24650 | 24600 | 24650 | 24600 | 700 |
| 202 | 20230809 | 151300 | 4433744150 | 24600 | 24600 | 24650 | 24600 | 344 |
| 203 | 20230809 | 151200 | 4425266950 | 24600 | 24650 | 24650 | 24600 | 282 |
| 204 | 20230809 | 151100 | 4418319050 | 24600 | 24600 | 24650 | 24600 | 270 |
| 205 | 20230809 | 151000 | 4411674200 | 24650 | 24650 | 24650 | 24600 | 461 |
| 206 | 20230809 | 150900 | 4400311150 | 24600 | 24600 | 24650 | 24600 | 185 |
| 207 | 20230809 | 150800 | 4395755500 | 24600 | 24600 | 24650 | 24600 | 118 |
| 208 | 20230809 | 150700 | 4392850700 | 24600 | 24600 | 24650 | 24600 | 215 |
| 209 | 20230809 | 150600 | 4387555150 | 24600 | 24600 | 24650 | 24600 | 123 |
| 210 | 20230809 | 150500 | 4384524950 | 24600 | 24550 | 24600 | 24550 | 479 |
| 211 | 20230809 | 150400 | 4372744200 | 24550 | 24550 | 24550 | 24550 | 50 |
| 212 | 20230809 | 150300 | 4371516700 | 24550 | 24550 | 24600 | 24550 | 123 |
| 213 | 20230809 | 150200 | 4368492900 | 24550 | 24650 | 24650 | 24550 | 149 |
| 214 | 20230809 | 150100 | 4364824300 | 24600 | 24550 | 24600 | 24550 | 416 |
| 215 | 20230809 | 150000 | 4354592750 | 24600 | 24550 | 24600 | 24500 | 325 |
| 216 | 20230809 | 145900 | 4346612550 | 24550 | 24550 | 24550 | 24500 | 390 |
| 217 | 20230809 | 145800 | 4337038200 | 24550 | 24500 | 24550 | 24450 | 709 |
| 218 | 20230809 | 145700 | 4319649200 | 24500 | 24500 | 24500 | 24500 | 200 |
| 219 | 20230809 | 145600 | 4314749200 | 24500 | 24500 | 24550 | 24400 | 1398 |
| 220 | 20230809 | 145500 | 4280493800 | 24500 | 24450 | 24500 | 24450 | 234 |
| 221 | 20230809 | 145400 | 4274770050 | 24450 | 24500 | 24500 | 24450 | 402 |
| 222 | 20230809 | 145300 | 4264927700 | 24500 | 24500 | 24550 | 24500 | 332 |
| 223 | 20230809 | 145200 | 4256780300 | 24550 | 24550 | 24600 | 24500 | 479 |
| 224 | 20230809 | 145100 | 4245016500 | 24550 | 24500 | 24550 | 24500 | 308 |
| 225 | 20230809 | 145000 | 4237460700 | 24500 | 24550 | 24550 | 24500 | 369 |
| 226 | 20230809 | 144900 | 4228414150 | 24550 | 24550 | 24600 | 24500 | 672 |
| 227 | 20230809 | 144800 | 4211920050 | 24500 | 24550 | 24550 | 24500 | 393 |
| 228 | 20230809 | 144700 | 4202282900 | 24500 | 24550 | 24550 | 24500 | 375 |
| 229 | 20230809 | 144600 | 4193094350 | 24550 | 24550 | 24550 | 24500 | 224 |
| 230 | 20230809 | 144500 | 4187603850 | 24550 | 24550 | 24600 | 24500 | 648 |
| 231 | 20230809 | 144400 | 4171709550 | 24500 | 24500 | 24550 | 24500 | 342 |
| 232 | 20230809 | 144300 | 4163330400 | 24500 | 24500 | 24550 | 24500 | 266 |
| 233 | 20230809 | 144200 | 4156810450 | 24550 | 24500 | 24550 | 24500 | 302 |
| 234 | 20230809 | 144100 | 4149411050 | 24500 | 24550 | 24550 | 24500 | 249 |
| 235 | 20230809 | 144000 | 4143305550 | 24600 | 24500 | 24600 | 24450 | 763 |
| 236 | 20230809 | 143900 | 4124604850 | 24450 | 24500 | 24500 | 24450 | 353 |
| 237 | 20230809 | 143800 | 4115973200 | 24450 | 24450 | 24450 | 24400 | 291 |
| 238 | 20230809 | 143700 | 4108860300 | 24450 | 24500 | 24550 | 24450 | 679 |
| 239 | 20230809 | 143600 | 4092235400 | 24450 | 24450 | 24500 | 24400 | 520 |
| 240 | 20230809 | 143500 | 4079522250 | 24450 | 24450 | 24500 | 24450 | 286 |
| 241 | 20230809 | 143400 | 4072529450 | 24450 | 24450 | 24500 | 24400 | 349 |
| 242 | 20230809 | 143300 | 4063997650 | 24450 | 24500 | 24500 | 24450 | 2496 |
| 243 | 20230809 | 143200 | 4002960750 | 24500 | 24500 | 24550 | 24450 | 239 |
| 244 | 20230809 | 143100 | 3997106850 | 24450 | 24500 | 24500 | 24450 | 463 |
| 245 | 20230809 | 143000 | 3985764150 | 24500 | 24500 | 24500 | 24500 | 317 |
| 246 | 20230809 | 142900 | 3977997650 | 24500 | 24500 | 24500 | 24500 | 253 |
| 247 | 20230809 | 142800 | 3971799150 | 24500 | 24500 | 24550 | 24500 | 351 |
| 248 | 20230809 | 142700 | 3963199500 | 24500 | 24550 | 24600 | 24500 | 385 |
| 249 | 20230809 | 142600 | 3953753650 | 24550 | 24550 | 24600 | 24500 | 424 |
| 250 | 20230809 | 142500 | 3943347250 | 24500 | 24550 | 24550 | 24500 | 366 |
| 251 | 20230809 | 142400 | 3934374700 | 24550 | 24550 | 24600 | 24500 | 356 |
| 252 | 20230809 | 142300 | 3925638300 | 24550 | 24550 | 24550 | 24500 | 289 |
| 253 | 20230809 | 142200 | 3918544100 | 24550 | 24550 | 24550 | 24500 | 430 |
| 254 | 20230809 | 142100 | 3907989000 | 24550 | 24550 | 24600 | 24500 | 526 |
| 255 | 20230809 | 142000 | 3895082600 | 24550 | 24550 | 24600 | 24500 | 467 |
| 256 | 20230809 | 141900 | 3883618000 | 24550 | 24550 | 24550 | 24550 | 298 |
| 257 | 20230809 | 141800 | 3876302100 | 24550 | 24600 | 24600 | 24550 | 391 |
| 258 | 20230809 | 141700 | 3866693900 | 24550 | 24550 | 24550 | 24550 | 371 |
| 259 | 20230809 | 141600 | 3857585850 | 24550 | 24550 | 24550 | 24550 | 211 |
| 260 | 20230809 | 141500 | 3852405800 | 24550 | 24550 | 24600 | 24550 | 349 |
| 261 | 20230809 | 141400 | 3843831450 | 24550 | 24550 | 24600 | 24550 | 382 |
| 262 | 20230809 | 141300 | 3834448500 | 24550 | 24600 | 24600 | 24550 | 250 |
| 263 | 20230809 | 141200 | 3828301700 | 24600 | 24600 | 24600 | 24600 | 184 |
| 264 | 20230809 | 141100 | 3823775300 | 24600 | 24600 | 24600 | 24600 | 438 |
| 265 | 20230809 | 141000 | 3813000500 | 24600 | 24600 | 24650 | 24600 | 179 |
| 266 | 20230809 | 140900 | 3808596600 | 24600 | 24600 | 24650 | 24600 | 503 |
| 267 | 20230809 | 140800 | 3796214300 | 24600 | 24600 | 24650 | 24600 | 193 |
| 268 | 20230809 | 140700 | 3791466450 | 24600 | 24650 | 24700 | 24600 | 405 |
| 269 | 20230809 | 140600 | 3781484150 | 24700 | 24700 | 24700 | 24650 | 533 |
| 270 | 20230809 | 140500 | 3768327700 | 24700 | 24750 | 24750 | 24700 | 265 |
| 271 | 20230809 | 140400 | 3761776750 | 24700 | 24750 | 24750 | 24700 | 180 |
| 272 | 20230809 | 140300 | 3757329200 | 24700 | 24750 | 24750 | 24700 | 450 |
| 273 | 20230809 | 140200 | 3746212000 | 24750 | 24750 | 24800 | 24700 | 465 |
| 274 | 20230809 | 140100 | 3734708750 | 24700 | 24750 | 24750 | 24700 | 162 |
| 275 | 20230809 | 140000 | 3730706250 | 24700 | 24750 | 24750 | 24700 | 383 |
| 276 | 20230809 | 135900 | 3721241350 | 24700 | 24700 | 24750 | 24700 | 192 |
| 277 | 20230809 | 135800 | 3716498000 | 24700 | 24700 | 24750 | 24700 | 337 |
| 278 | 20230809 | 135700 | 3708173400 | 24700 | 24750 | 24750 | 24700 | 140 |
| 279 | 20230809 | 135600 | 3704714300 | 24750 | 24700 | 24800 | 24700 | 1128 |
| 280 | 20230809 | 135500 | 3676799800 | 24700 | 24700 | 24750 | 24700 | 416 |
| 281 | 20230809 | 135400 | 3666523500 | 24700 | 24700 | 24750 | 24700 | 162 |
| 282 | 20230809 | 135300 | 3662519850 | 24700 | 24750 | 24750 | 24700 | 235 |
| 283 | 20230809 | 135200 | 3656709450 | 24750 | 24750 | 24800 | 24750 | 995 |
| 284 | 20230809 | 135100 | 3632081350 | 24900 | 24900 | 24950 | 24750 | 877 |
| 285 | 20230809 | 135000 | 3610304400 | 24750 | 24750 | 24900 | 24750 | 774 |
| 286 | 20230809 | 134900 | 3591133950 | 24700 | 24750 | 24900 | 24700 | 406 |
| 287 | 20230809 | 134800 | 3581094600 | 24700 | 24700 | 24700 | 24700 | 103 |
| 288 | 20230809 | 134700 | 3578550500 | 24700 | 24650 | 24900 | 24650 | 2574 |
| 289 | 20230809 | 134600 | 3514808050 | 24650 | 24750 | 24750 | 24650 | 536 |
| 290 | 20230809 | 134500 | 3501564150 | 24700 | 24700 | 24700 | 24700 | 153 |
| 291 | 20230809 | 134400 | 3497785050 | 24700 | 24700 | 24700 | 24700 | 287 |
| 292 | 20230809 | 134300 | 3490696150 | 24700 | 24750 | 24750 | 24700 | 398 |
| 293 | 20230809 | 134200 | 3480861250 | 24700 | 24700 | 24700 | 24700 | 105 |
| 294 | 20230809 | 134100 | 3478267750 | 24700 | 24700 | 24700 | 24650 | 255 |
| 295 | 20230809 | 134000 | 3471975850 | 24650 | 24700 | 24700 | 24650 | 342 |
| 296 | 20230809 | 133900 | 3463528550 | 24700 | 24650 | 24700 | 24650 | 158 |
| 297 | 20230809 | 133800 | 3459627000 | 24650 | 24700 | 24700 | 24650 | 264 |
| 298 | 20230809 | 133700 | 3453114900 | 24650 | 24650 | 24650 | 24650 | 53 |
| 299 | 20230809 | 133600 | 3451808450 | 24650 | 24700 | 24700 | 24650 | 233 |
| 300 | 20230809 | 133500 | 3446053750 | 24700 | 24700 | 24700 | 24700 | 384 |
| 301 | 20230809 | 133400 | 3436568950 | 24700 | 24700 | 24700 | 24700 | 2 |
| 302 | 20230809 | 133300 | 3436519550 | 24700 | 24750 | 24750 | 24700 | 169 |
| 303 | 20230809 | 133200 | 3432343500 | 24750 | 24700 | 24750 | 24700 | 169 |
| 304 | 20230809 | 133100 | 3428160850 | 24750 | 24650 | 24750 | 24650 | 1119 |
| 305 | 20230809 | 133000 | 3400520850 | 24700 | 24650 | 24700 | 24650 | 187 |
| 306 | 20230809 | 132900 | 3395911050 | 24650 | 24650 | 24700 | 24650 | 115 |
| 307 | 20230809 | 132800 | 3393072600 | 24650 | 24650 | 24650 | 24650 | 73 |
| 308 | 20230809 | 132700 | 3391273150 | 24650 | 24650 | 24700 | 24650 | 266 |
| 309 | 20230809 | 132600 | 3384714650 | 24700 | 24650 | 24700 | 24650 | 227 |
| 310 | 20230809 | 132500 | 3379110250 | 24650 | 24650 | 24650 | 24650 | 306 |
| 311 | 20230809 | 132400 | 3371567350 | 24650 | 24650 | 24700 | 24650 | 163 |
| 312 | 20230809 | 132300 | 3367548500 | 24650 | 24650 | 24700 | 24650 | 187 |
| 313 | 20230809 | 132200 | 3362933200 | 24700 | 24650 | 24700 | 24650 | 285 |
| 314 | 20230809 | 132100 | 3355904800 | 24650 | 24650 | 24700 | 24650 | 107 |
| 315 | 20230809 | 132000 | 3353264000 | 24700 | 24700 | 24700 | 24650 | 215 |
| 316 | 20230809 | 131900 | 3347953600 | 24700 | 24650 | 24700 | 24600 | 400 |
| 317 | 20230809 | 131800 | 3338100850 | 24600 | 24600 | 24600 | 24600 | 4 |
| 318 | 20230809 | 131700 | 3338002450 | 24600 | 24600 | 24600 | 24550 | 308 |
| 319 | 20230809 | 131600 | 3330425950 | 24550 | 24550 | 24600 | 24550 | 1138 |
| 320 | 20230809 | 131500 | 3302440000 | 24550 | 24550 | 24550 | 24550 | 46 |
| 321 | 20230809 | 131400 | 3301310700 | 24550 | 24550 | 24600 | 24550 | 40 |
| 322 | 20230809 | 131300 | 3300327200 | 24550 | 24600 | 24600 | 24550 | 517 |
| 323 | 20230809 | 131200 | 3287615600 | 24600 | 24550 | 24600 | 24550 | 945 |
| 324 | 20230809 | 131100 | 3264370300 | 24550 | 24450 | 24550 | 24450 | 1685 |
| 325 | 20230809 | 131000 | 3223055900 | 24450 | 24450 | 24450 | 24450 | 145 |
| 326 | 20230809 | 130900 | 3219510650 | 24450 | 24450 | 24450 | 24450 | 112 |
| 327 | 20230809 | 130800 | 3216772250 | 24500 | 24500 | 24500 | 24500 | 246 |
| 328 | 20230809 | 130700 | 3210745250 | 24500 | 24500 | 24500 | 24500 | 270 |
| 329 | 20230809 | 130600 | 3204130250 | 24500 | 24500 | 24500 | 24500 | 1275 |
| 330 | 20230809 | 130500 | 3172892750 | 24450 | 24450 | 24450 | 24400 | 204 |
| 331 | 20230809 | 130400 | 3167911550 | 24450 | 24400 | 24450 | 24400 | 857 |
| 332 | 20230809 | 130300 | 3146971500 | 24350 | 24350 | 24350 | 24350 | 498 |
| 333 | 20230809 | 130200 | 3134845200 | 24350 | 24350 | 24350 | 24350 | 132 |
| 334 | 20230809 | 130100 | 3131631000 | 24400 | 24350 | 24400 | 24350 | 691 |
| 335 | 20230809 | 130000 | 3114774950 | 24350 | 24300 | 24350 | 24300 | 238 |
| 336 | 20230809 | 125900 | 3108991100 | 24300 | 24350 | 24350 | 24300 | 530 |
| 337 | 20230809 | 125800 | 3096095750 | 24250 | 24300 | 24300 | 24250 | 489 |
| 338 | 20230809 | 125700 | 3084220900 | 24300 | 24300 | 24300 | 24250 | 356 |
| 339 | 20230809 | 125600 | 3075576600 | 24300 | 24300 | 24300 | 24300 | 297 |
| 340 | 20230809 | 125500 | 3068359500 | 24350 | 24350 | 24350 | 24300 | 393 |
| 341 | 20230809 | 125400 | 3058802300 | 24300 | 24300 | 24350 | 24300 | 620 |
| 342 | 20230809 | 125300 | 3043729750 | 24350 | 24400 | 24400 | 24350 | 42 |
| 343 | 20230809 | 125200 | 3042706950 | 24250 | 24300 | 24350 | 24250 | 2795 |
| 344 | 20230809 | 125100 | 2974795900 | 24300 | 24300 | 24350 | 24300 | 371 |
| 345 | 20230809 | 125000 | 2965779650 | 24350 | 24300 | 24350 | 24300 | 242 |
| 346 | 20230809 | 124900 | 2959897100 | 24300 | 24350 | 24350 | 24300 | 299 |
| 347 | 20230809 | 124800 | 2952626550 | 24300 | 24350 | 24350 | 24300 | 553 |
| 348 | 20230809 | 124700 | 2939182800 | 24350 | 24300 | 24400 | 24300 | 835 |
| 349 | 20230809 | 124600 | 2918843250 | 24350 | 24350 | 24350 | 24300 | 180 |
| 350 | 20230809 | 124500 | 2914460600 | 24350 | 24350 | 24400 | 24250 | 630 |
| 351 | 20230809 | 124400 | 2899123300 | 24350 | 24350 | 24350 | 24300 | 245 |
| 352 | 20230809 | 124300 | 2893161650 | 24350 | 24350 | 24400 | 24350 | 1363 |
| 353 | 20230809 | 124200 | 2859939850 | 24300 | 24300 | 24350 | 24300 | 336 |
| 354 | 20230809 | 124100 | 2851769750 | 24350 | 24300 | 24350 | 24300 | 574 |
| 355 | 20230809 | 124000 | 2837814700 | 24300 | 24300 | 24350 | 24300 | 173 |
| 356 | 20230809 | 123900 | 2833610750 | 24300 | 24300 | 24300 | 24300 | 361 |
| 357 | 20230809 | 123800 | 2824838450 | 24300 | 24350 | 24400 | 24250 | 4995 |
| 358 | 20230809 | 123700 | 2703435450 | 24300 | 24350 | 24350 | 24300 | 248 |
| 359 | 20230809 | 123600 | 2697404000 | 24300 | 24300 | 24350 | 24300 | 518 |
| 360 | 20230809 | 123500 | 2684810600 | 24350 | 24350 | 24350 | 24250 | 420 |
| 361 | 20230809 | 123400 | 2674621650 | 24250 | 24300 | 24350 | 24250 | 404 |
| 362 | 20230809 | 123300 | 2664812550 | 24400 | 24400 | 24400 | 24400 | 5 |
| 363 | 20230809 | 123200 | 2664690550 | 24350 | 24350 | 24350 | 24300 | 2020 |
| 364 | 20230809 | 123100 | 2615586600 | 24350 | 24350 | 24350 | 24300 | 292 |
| 365 | 20230809 | 123000 | 2608490600 | 24350 | 24350 | 24350 | 24300 | 250 |
| 366 | 20230809 | 122900 | 2602403750 | 24350 | 24350 | 24400 | 24350 | 430 |
| 367 | 20230809 | 122800 | 2591932900 | 24350 | 24350 | 24350 | 24350 | 376 |
| 368 | 20230809 | 122700 | 2582777300 | 24400 | 24350 | 24400 | 24350 | 31 |
| 369 | 20230809 | 122600 | 2582021950 | 24350 | 24450 | 24450 | 24350 | 544 |
| 370 | 20230809 | 122500 | 2568749100 | 24450 | 24400 | 24450 | 24400 | 958 |
| 371 | 20230809 | 122400 | 2545345650 | 24350 | 24400 | 24400 | 24350 | 452 |
| 372 | 20230809 | 122300 | 2534326200 | 24400 | 24400 | 24400 | 24400 | 307 |
| 373 | 20230809 | 122200 | 2526835400 | 24400 | 24350 | 24400 | 24350 | 539 |
| 374 | 20230809 | 122100 | 2513698050 | 24350 | 24350 | 24400 | 24350 | 779 |
| 375 | 20230809 | 122000 | 2494729150 | 24350 | 24400 | 24400 | 24350 | 150 |
| 376 | 20230809 | 121900 | 2491072250 | 24400 | 24400 | 24400 | 24400 | 503 |
| 377 | 20230809 | 121800 | 2478799050 | 24400 | 24400 | 24400 | 24400 | 343 |
| 378 | 20230809 | 121700 | 2470429850 | 24400 | 24400 | 24400 | 24400 | 192 |
| 379 | 20230809 | 121600 | 2465745050 | 24400 | 24400 | 24400 | 24400 | 302 |
| 380 | 20230809 | 121500 | 2458376250 | 24400 | 24350 | 24400 | 24350 | 517 |
| 381 | 20230809 | 121400 | 2445775800 | 24400 | 24350 | 24400 | 24350 | 350 |
| 382 | 20230809 | 121300 | 2437243000 | 24400 | 24400 | 24400 | 24400 | 306 |
| 383 | 20230809 | 121200 | 2429776600 | 24400 | 24400 | 24400 | 24400 | 534 |
| 384 | 20230809 | 121100 | 2416747000 | 24400 | 24450 | 24450 | 24400 | 112 |
| 385 | 20230809 | 121000 | 2414010550 | 24450 | 24400 | 24450 | 24400 | 536 |
| 386 | 20230809 | 120900 | 2400924000 | 24400 | 24450 | 24450 | 24400 | 388 |
| 387 | 20230809 | 120800 | 2391449050 | 24400 | 24450 | 24450 | 24400 | 326 |
| 388 | 20230809 | 120700 | 2383487600 | 24450 | 24400 | 24450 | 24400 | 234 |
| 389 | 20230809 | 120600 | 2377773850 | 24400 | 24450 | 24500 | 24400 | 938 |
| 390 | 20230809 | 120500 | 2354828600 | 24450 | 24450 | 24500 | 24400 | 248 |
| 391 | 20230809 | 120400 | 2348767300 | 24450 | 24400 | 24450 | 24350 | 1353 |
| 392 | 20230809 | 120300 | 2315725400 | 24350 | 24350 | 24400 | 24350 | 320 |
| 393 | 20230809 | 120200 | 2307932950 | 24350 | 24350 | 24400 | 24350 | 437 |
| 394 | 20230809 | 120100 | 2297290700 | 24350 | 24400 | 24400 | 24350 | 274 |
| 395 | 20230809 | 120000 | 2290613150 | 24400 | 24400 | 24400 | 24400 | 217 |
| 396 | 20230809 | 115900 | 2285318350 | 24400 | 24350 | 24400 | 24350 | 702 |
| 397 | 20230809 | 115800 | 2268215250 | 24400 | 24350 | 24400 | 24300 | 260 |
| 398 | 20230809 | 115700 | 2261895100 | 24400 | 24350 | 24400 | 24250 | 341 |
| 399 | 20230809 | 115600 | 2253615600 | 24300 | 24250 | 24350 | 24250 | 492 |
| 400 | 20230809 | 115500 | 2241669000 | 24400 | 24250 | 24400 | 24250 | 408 |
| 401 | 20230809 | 115400 | 2231772000 | 24250 | 24250 | 24350 | 24250 | 273 |
| 402 | 20230809 | 115300 | 2225133700 | 24250 | 24300 | 24350 | 24250 | 553 |
| 403 | 20230809 | 115200 | 2211705150 | 24300 | 24350 | 24350 | 24300 | 607 |
| 404 | 20230809 | 115100 | 2196954800 | 24300 | 24300 | 24350 | 24300 | 296 |
| 405 | 20230809 | 115000 | 2189759950 | 24350 | 24350 | 24350 | 24350 | 153 |
| 406 | 20230809 | 114900 | 2186034400 | 24300 | 24350 | 24400 | 24300 | 360 |
| 407 | 20230809 | 114800 | 2177274900 | 24350 | 24400 | 24400 | 24300 | 384 |
| 408 | 20230809 | 114700 | 2167927050 | 24400 | 24300 | 24400 | 24300 | 234 |
| 409 | 20230809 | 114600 | 2162220950 | 24400 | 24350 | 24400 | 24350 | 336 |
| 410 | 20230809 | 114500 | 2154039200 | 24350 | 24350 | 24350 | 24350 | 365 |
| 411 | 20230809 | 114400 | 2145151450 | 24350 | 24400 | 24400 | 24350 | 304 |
| 412 | 20230809 | 114300 | 2137743400 | 24400 | 24350 | 24400 | 24350 | 231 |
| 413 | 20230809 | 114200 | 2132107700 | 24350 | 24450 | 24450 | 24350 | 425 |
| 414 | 20230809 | 114100 | 2121744250 | 24400 | 24350 | 24400 | 24300 | 257 |
| 415 | 20230809 | 114000 | 2115485050 | 24350 | 24350 | 24350 | 24350 | 343 |
| 416 | 20230809 | 113900 | 2107133000 | 24300 | 24400 | 24400 | 24300 | 431 |
| 417 | 20230809 | 113800 | 2096643150 | 24400 | 24400 | 24400 | 24400 | 316 |
| 418 | 20230809 | 113700 | 2088932750 | 24400 | 24450 | 24450 | 24400 | 161 |
| 419 | 20230809 | 113600 | 2085004100 | 24400 | 24350 | 24450 | 24350 | 661 |
| 420 | 20230809 | 113500 | 2068886950 | 24400 | 24400 | 24400 | 24300 | 562 |
| 421 | 20230809 | 113400 | 2055196050 | 24400 | 24350 | 24400 | 24300 | 344 |
| 422 | 20230809 | 113300 | 2046823350 | 24300 | 24350 | 24400 | 24300 | 434 |
| 423 | 20230809 | 113200 | 2036272600 | 24300 | 24350 | 24350 | 24300 | 260 |
| 424 | 20230809 | 113100 | 2029942650 | 24350 | 24250 | 24400 | 24250 | 1198 |
| 425 | 20230809 | 113000 | 2000740150 | 24300 | 24300 | 24400 | 24300 | 1592 |
| 426 | 20230809 | 112900 | 1961983650 | 24300 | 24300 | 24300 | 24300 | 393 |
| 427 | 20230809 | 112800 | 1952433750 | 24300 | 24300 | 24350 | 24300 | 379 |
| 428 | 20230809 | 112700 | 1943223800 | 24300 | 24350 | 24350 | 24300 | 172 |
| 429 | 20230809 | 112600 | 1939044150 | 24300 | 24350 | 24350 | 24300 | 222 |
| 430 | 20230809 | 112500 | 1933649000 | 24300 | 24300 | 24300 | 24300 | 567 |
| 431 | 20230809 | 112400 | 1919870900 | 24300 | 24300 | 24350 | 24300 | 186 |
| 432 | 20230809 | 112300 | 1915350700 | 24300 | 24300 | 24300 | 24300 | 391 |
| 433 | 20230809 | 112200 | 1905849400 | 24300 | 24300 | 24300 | 24300 | 365 |
| 434 | 20230809 | 112100 | 1896979900 | 24300 | 24300 | 24300 | 24300 | 47 |
| 435 | 20230809 | 112000 | 1895837800 | 24300 | 24300 | 24300 | 24300 | 839 |
| 436 | 20230809 | 111900 | 1875450100 | 24300 | 24350 | 24350 | 24300 | 391 |
| 437 | 20230809 | 111800 | 1865940700 | 24300 | 24300 | 24300 | 24300 | 185 |
| 438 | 20230809 | 111700 | 1861445200 | 24300 | 24300 | 24350 | 24300 | 345 |
| 439 | 20230809 | 111600 | 1853061200 | 24300 | 24300 | 24300 | 24300 | 479 |
| 440 | 20230809 | 111500 | 1841421500 | 24300 | 24400 | 24400 | 24250 | 563 |
| 441 | 20230809 | 111400 | 1827734600 | 24350 | 24300 | 24350 | 24300 | 644 |
| 442 | 20230809 | 111300 | 1812060450 | 24300 | 24300 | 24350 | 24300 | 574 |
| 443 | 20230809 | 111200 | 1798106800 | 24300 | 24300 | 24350 | 24300 | 566 |
| 444 | 20230809 | 111100 | 1784350400 | 24300 | 24250 | 24300 | 24250 | 427 |
| 445 | 20230809 | 111000 | 1773980950 | 24250 | 24300 | 24300 | 24250 | 295 |
| 446 | 20230809 | 110900 | 1766824250 | 24350 | 24300 | 24350 | 24250 | 1498 |
| 447 | 20230809 | 110800 | 1730421650 | 24300 | 24350 | 24350 | 24250 | 349 |
| 448 | 20230809 | 110700 | 1721939700 | 24300 | 24300 | 24350 | 24300 | 530 |
| 449 | 20230809 | 110600 | 1709060600 | 24300 | 24300 | 24300 | 24300 | 364 |
| 450 | 20230809 | 110500 | 1700215400 | 24300 | 24300 | 24300 | 24300 | 341 |
| 451 | 20230809 | 110400 | 1691929100 | 24350 | 24350 | 24350 | 24300 | 620 |
| 452 | 20230809 | 110300 | 1676858700 | 24350 | 24350 | 24400 | 24350 | 532 |
| 453 | 20230809 | 110200 | 1663903950 | 24350 | 24450 | 24450 | 24350 | 512 |
| 454 | 20230809 | 110100 | 1651428500 | 24400 | 24400 | 24400 | 24350 | 578 |
| 455 | 20230809 | 110000 | 1637334200 | 24350 | 24350 | 24400 | 24350 | 553 |
| 456 | 20230809 | 105900 | 1623867700 | 24350 | 24350 | 24400 | 24350 | 298 |
| 457 | 20230809 | 105800 | 1616607700 | 24400 | 24400 | 24400 | 24350 | 225 |
| 458 | 20230809 | 105700 | 1611119350 | 24400 | 24450 | 24450 | 24400 | 264 |
| 459 | 20230809 | 105600 | 1604677600 | 24350 | 24400 | 24400 | 24350 | 496 |
| 460 | 20230809 | 105500 | 1592580650 | 24400 | 24300 | 24400 | 24300 | 441 |
| 461 | 20230809 | 105400 | 1581837400 | 24350 | 24350 | 24450 | 24300 | 1360 |
| 462 | 20230809 | 105300 | 1548695450 | 24300 | 24250 | 24300 | 24250 | 677 |
| 463 | 20230809 | 105200 | 1532254700 | 24250 | 24250 | 24300 | 24250 | 719 |
| 464 | 20230809 | 105100 | 1514818850 | 24250 | 24300 | 24300 | 24200 | 2066 |
| 465 | 20230809 | 105000 | 1464748500 | 24300 | 24350 | 24350 | 24300 | 430 |
| 466 | 20230809 | 104900 | 1454299450 | 24300 | 24300 | 24350 | 24250 | 4004 |
| 467 | 20230809 | 104800 | 1357056350 | 24300 | 24350 | 24350 | 24300 | 849 |
| 468 | 20230809 | 104700 | 1336390500 | 24400 | 24350 | 24400 | 24350 | 1583 |
| 469 | 20230809 | 104600 | 1297835250 | 24350 | 24400 | 24450 | 24350 | 287 |
| 470 | 20230809 | 104500 | 1290837000 | 24450 | 24400 | 24450 | 24350 | 902 |
| 471 | 20230809 | 104400 | 1268829150 | 24400 | 24400 | 24450 | 24350 | 738 |
| 472 | 20230809 | 104300 | 1250827550 | 24350 | 24350 | 24400 | 24350 | 716 |
| 473 | 20230809 | 104200 | 1233377800 | 24400 | 24400 | 24400 | 24350 | 573 |
| 474 | 20230809 | 104100 | 1219424950 | 24400 | 24400 | 24450 | 24350 | 2000 |
| 475 | 20230809 | 104000 | 1170625350 | 24400 | 24400 | 24400 | 24350 | 938 |
| 476 | 20230809 | 103900 | 1147775850 | 24400 | 24450 | 24450 | 24350 | 2956 |
| 477 | 20230809 | 103800 | 1075648800 | 24450 | 24450 | 24500 | 24400 | 410 |
| 478 | 20230809 | 103700 | 1065631700 | 24450 | 24500 | 24500 | 24450 | 377 |
| 479 | 20230809 | 103600 | 1056413950 | 24500 | 24500 | 24550 | 24400 | 2517 |
| 480 | 20230809 | 103500 | 994883800 | 24450 | 24500 | 24500 | 24450 | 728 |
| 481 | 20230809 | 103400 | 977072900 | 24500 | 24500 | 24550 | 24450 | 1005 |
| 482 | 20230809 | 103300 | 952460450 | 24500 | 24550 | 24550 | 24500 | 653 |
| 483 | 20230809 | 103200 | 936448100 | 24550 | 24550 | 24600 | 24500 | 1502 |
| 484 | 20230809 | 103100 | 899585300 | 24600 | 24550 | 24600 | 24550 | 282 |
| 485 | 20230809 | 103000 | 892660050 | 24650 | 24600 | 24650 | 24550 | 1029 |
| 486 | 20230809 | 102900 | 867357350 | 24600 | 24600 | 24650 | 24600 | 503 |
| 487 | 20230809 | 102800 | 854983200 | 24650 | 24600 | 24650 | 24600 | 504 |
| 488 | 20230809 | 102700 | 842583650 | 24650 | 24650 | 24700 | 24650 | 554 |
| 489 | 20230809 | 102600 | 828927300 | 24750 | 24700 | 24800 | 24700 | 758 |
| 490 | 20230809 | 102500 | 810193850 | 24800 | 24700 | 24800 | 24700 | 940 |
| 491 | 20230809 | 102400 | 786939250 | 24700 | 24750 | 24750 | 24700 | 412 |
| 492 | 20230809 | 102300 | 776761650 | 24750 | 24750 | 24800 | 24700 | 747 |
| 493 | 20230809 | 102200 | 758291750 | 24750 | 24850 | 24850 | 24750 | 2637 |
| 494 | 20230809 | 102100 | 692915300 | 24800 | 24900 | 24900 | 24800 | 1647 |
| 495 | 20230809 | 102000 | 651988200 | 24900 | 24900 | 24900 | 24850 | 66 |
| 496 | 20230809 | 101900 | 650346000 | 24900 | 24850 | 24900 | 24850 | 687 |
| 497 | 20230809 | 101800 | 633258950 | 24900 | 24850 | 24900 | 24850 | 55 |
| 498 | 20230809 | 101700 | 631891150 | 24900 | 24900 | 24900 | 24850 | 331 |
| 499 | 20230809 | 101600 | 623662500 | 24900 | 24900 | 24950 | 24900 | 992 |
| 500 | 20230809 | 101500 | 598958400 | 24900 | 24950 | 24950 | 24900 | 295 |
| 501 | 20230809 | 101400 | 591606900 | 24950 | 24950 | 24950 | 24950 | 235 |
| 502 | 20230809 | 101300 | 585743650 | 24950 | 24950 | 24950 | 24950 | 411 |
| 503 | 20230809 | 101200 | 575489200 | 24950 | 24900 | 24950 | 24900 | 516 |
| 504 | 20230809 | 101100 | 562622150 | 24950 | 24950 | 24950 | 24950 | 423 |
| 505 | 20230809 | 101000 | 552068300 | 24950 | 24950 | 24950 | 24900 | 516 |
| 506 | 20230809 | 100900 | 539204300 | 24900 | 24950 | 24950 | 24900 | 1790 |
| 507 | 20230809 | 100800 | 494565100 | 24900 | 25000 | 25000 | 24900 | 1060 |
| 508 | 20230809 | 100700 | 468096850 | 25000 | 25000 | 25000 | 25000 | 80 |
| 509 | 20230809 | 100600 | 466096850 | 25000 | 25050 | 25050 | 25000 | 3 |
| 510 | 20230809 | 100500 | 466021800 | 25000 | 25000 | 25000 | 25000 | 63 |
| 511 | 20230809 | 100400 | 464446800 | 25000 | 25050 | 25050 | 25000 | 43 |
| 512 | 20230809 | 100300 | 463371650 | 25000 | 25000 | 25050 | 25000 | 69 |
| 513 | 20230809 | 100200 | 461644700 | 25000 | 25050 | 25050 | 25000 | 38 |
| 514 | 20230809 | 100100 | 460694000 | 25000 | 25000 | 25050 | 25000 | 54 |
| 515 | 20230809 | 100000 | 459343950 | 25000 | 25050 | 25050 | 24900 | 547 |
| 516 | 20230809 | 095900 | 445675350 | 25000 | 25000 | 25050 | 25000 | 206 |
| 517 | 20230809 | 095800 | 440524450 | 24950 | 24950 | 25000 | 24950 | 61 |
| 518 | 20230809 | 095700 | 439002250 | 25000 | 24950 | 25000 | 24950 | 18 |
| 519 | 20230809 | 095600 | 438552500 | 25000 | 24950 | 25000 | 24950 | 75 |
| 520 | 20230809 | 095500 | 436681000 | 25000 | 24900 | 25000 | 24900 | 209 |
| 521 | 20230809 | 095400 | 431467650 | 24950 | 24900 | 24950 | 24900 | 53 |
| 522 | 20230809 | 095300 | 430147250 | 24900 | 24900 | 24900 | 24900 | 26 |
| 523 | 20230809 | 095200 | 429499850 | 24900 | 24900 | 24950 | 24900 | 98 |
| 524 | 20230809 | 095100 | 427058250 | 24900 | 24900 | 24900 | 24900 | 64 |
| 525 | 20230809 | 095000 | 425464650 | 24900 | 24900 | 24900 | 24900 | 55 |
| 526 | 20230809 | 094900 | 424095150 | 24900 | 24900 | 24900 | 24900 | 625 |
| 527 | 20230809 | 094800 | 408532650 | 24900 | 24900 | 24900 | 24900 | 34 |
| 528 | 20230809 | 094700 | 407686050 | 24950 | 24900 | 24950 | 24900 | 62 |
| 529 | 20230809 | 094600 | 406141450 | 24900 | 24900 | 24900 | 24900 | 92 |
| 530 | 20230809 | 094500 | 403850650 | 24900 | 24900 | 24950 | 24900 | 97 |
| 531 | 20230809 | 094400 | 401433300 | 24900 | 24950 | 24950 | 24900 | 130 |
| 532 | 20230809 | 094300 | 398191300 | 24950 | 24900 | 24950 | 24900 | 23 |
| 533 | 20230809 | 094200 | 397617650 | 24900 | 24950 | 24950 | 24900 | 55 |
| 534 | 20230809 | 094100 | 396248100 | 24950 | 24900 | 24950 | 24900 | 90 |
| 535 | 20230809 | 094000 | 394003850 | 24900 | 24900 | 24900 | 24900 | 42 |
| 536 | 20230809 | 093900 | 392958050 | 24900 | 24950 | 24950 | 24900 | 89 |
| 537 | 20230809 | 093800 | 390741250 | 24900 | 24950 | 24950 | 24900 | 35 |
| 538 | 20230809 | 093700 | 389869700 | 24900 | 24900 | 24950 | 24900 | 88 |
| 539 | 20230809 | 093600 | 387677700 | 24900 | 24950 | 24950 | 24900 | 42 |
| 540 | 20230809 | 093500 | 386631800 | 24950 | 24900 | 24950 | 24900 | 66 |
| 541 | 20230809 | 093400 | 384987650 | 24900 | 24950 | 24950 | 24900 | 22 |
| 542 | 20230809 | 093300 | 384439350 | 24900 | 25000 | 25050 | 24900 | 309 |
| 543 | 20230809 | 093200 | 376717600 | 25000 | 25050 | 25050 | 25000 | 98 |
| 544 | 20230809 | 093100 | 374265400 | 25100 | 24950 | 25100 | 24950 | 99 |
| 545 | 20230809 | 093000 | 371787450 | 24950 | 24900 | 24950 | 24850 | 515 |
| 546 | 20230809 | 092900 | 358966400 | 24900 | 24900 | 24900 | 24900 | 263 |
| 547 | 20230809 | 092800 | 352417700 | 24900 | 24850 | 24900 | 24850 | 344 |
| 548 | 20230809 | 092700 | 343853350 | 24850 | 24850 | 24850 | 24850 | 27 |
| 549 | 20230809 | 092600 | 343182400 | 24850 | 24900 | 24900 | 24850 | 2058 |
| 550 | 20230809 | 092500 | 292040350 | 24850 | 24900 | 24900 | 24850 | 41 |
| 551 | 20230809 | 092400 | 291020550 | 24850 | 24850 | 24900 | 24850 | 62 |
| 552 | 20230809 | 092300 | 289479100 | 24850 | 24900 | 24900 | 24850 | 64 |
| 553 | 20230809 | 092200 | 287887950 | 24900 | 24850 | 24900 | 24850 | 34 |
| 554 | 20230809 | 092100 | 287041750 | 24900 | 25000 | 25000 | 24850 | 1329 |
| 555 | 20230809 | 092000 | 253946050 | 24900 | 24950 | 25000 | 24900 | 823 |
| 556 | 20230809 | 091900 | 233413400 | 24950 | 24950 | 24950 | 24950 | 37 |
| 557 | 20230809 | 091800 | 232490250 | 24950 | 24950 | 25000 | 24950 | 116 |
| 558 | 20230809 | 091700 | 229595400 | 25000 | 25000 | 25000 | 25000 | 40 |
| 559 | 20230809 | 091600 | 228595400 | 25000 | 25000 | 25000 | 24950 | 586 |
| 560 | 20230809 | 091500 | 213945850 | 25050 | 25050 | 25050 | 24950 | 699 |
| 561 | 20230809 | 091400 | 196467200 | 25200 | 25000 | 25200 | 25000 | 151 |
| 562 | 20230809 | 091300 | 192675900 | 25000 | 24950 | 25000 | 24950 | 23 |
| 563 | 20230809 | 091200 | 192101550 | 24950 | 25000 | 25000 | 24950 | 90 |
| 564 | 20230809 | 091100 | 189855300 | 25000 | 25000 | 25000 | 25000 | 129 |
| 565 | 20230809 | 091000 | 186630300 | 25000 | 25000 | 25150 | 25000 | 309 |
| 566 | 20230809 | 090900 | 178897800 | 25050 | 25100 | 25100 | 24950 | 790 |
| 567 | 20230809 | 090800 | 159135600 | 25050 | 25100 | 25300 | 25000 | 1010 |
| 568 | 20230809 | 090700 | 133775050 | 25250 | 25050 | 25250 | 25000 | 577 |
| 569 | 20230809 | 090600 | 119279800 | 25050 | 25050 | 25100 | 25050 | 148 |
| 570 | 20230809 | 090500 | 115570750 | 25050 | 24950 | 25200 | 24950 | 1821 |
| 571 | 20230809 | 090400 | 70041500 | 24900 | 24850 | 24950 | 24850 | 80 |
| 572 | 20230809 | 090300 | 68048000 | 24800 | 24850 | 24850 | 24800 | 370 |
| 573 | 20230809 | 090200 | 58858900 | 24900 | 24800 | 24900 | 24800 | 403 |
| 574 | 20230809 | 090100 | 48845300 | 24800 | 25050 | 25050 | 24800 | 1205 |
| 575 | 20230809 | 090000 | 18850800 | 25100 | 25100 | 25100 | 24900 | 752 |