31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 3 | 20230808 | 183500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230808 | 183400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230808 | 183300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230808 | 183200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230808 | 183100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230808 | 183000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230808 | 182900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230808 | 182800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230808 | 182700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230808 | 182600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230808 | 182500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230808 | 182400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230808 | 182300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230808 | 182200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230808 | 182100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230808 | 182000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230808 | 181900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230808 | 181800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230808 | 181700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230808 | 181600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230808 | 181500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230808 | 181400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230808 | 181300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230808 | 181200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230808 | 181100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230808 | 181000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230808 | 180900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230808 | 180800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230808 | 180700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230808 | 180600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 33 | 20230808 | 180500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230808 | 180400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230808 | 180300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230808 | 180200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230808 | 180100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230808 | 180000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230808 | 175900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230808 | 175800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230808 | 175700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230808 | 175600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230808 | 175500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230808 | 175400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230808 | 175300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230808 | 175200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230808 | 175100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230808 | 175000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230808 | 174900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230808 | 174800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230808 | 174700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230808 | 174600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230808 | 174500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230808 | 174400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230808 | 174300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230808 | 174200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230808 | 174100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230808 | 174000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230808 | 173900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230808 | 173800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230808 | 173700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230808 | 173600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 63 | 20230808 | 173500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230808 | 173400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230808 | 173300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230808 | 173200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230808 | 173100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230808 | 173000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230808 | 172900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230808 | 172800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230808 | 172700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230808 | 172600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230808 | 172500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230808 | 172400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230808 | 172300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230808 | 172200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230808 | 172100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230808 | 172000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230808 | 171900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230808 | 171800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230808 | 171700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230808 | 171600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230808 | 171500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230808 | 171400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230808 | 171300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230808 | 171200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230808 | 171100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230808 | 171000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230808 | 170900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230808 | 170800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230808 | 170700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230808 | 170600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 93 | 20230808 | 170500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230808 | 170400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230808 | 170300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230808 | 170200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230808 | 170100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230808 | 170000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230808 | 165900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230808 | 165800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230808 | 165700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230808 | 165600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230808 | 165500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230808 | 165400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230808 | 165300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230808 | 165200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230808 | 165100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230808 | 165000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230808 | 164900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230808 | 164800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230808 | 164700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230808 | 164600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230808 | 164500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230808 | 164400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230808 | 164300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230808 | 164200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230808 | 164100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230808 | 164000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230808 | 163900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230808 | 163800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230808 | 163700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230808 | 163600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 123 | 20230808 | 163500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230808 | 163400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230808 | 163300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230808 | 163200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230808 | 163100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230808 | 163000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230808 | 162900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230808 | 162800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230808 | 162700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230808 | 162600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230808 | 162500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230808 | 162400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230808 | 162300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230808 | 162200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230808 | 162100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230808 | 162000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230808 | 161900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230808 | 161800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230808 | 161700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230808 | 161600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230808 | 161500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230808 | 161400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230808 | 161300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230808 | 161200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230808 | 161100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230808 | 161000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230808 | 160900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230808 | 160800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230808 | 160700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230808 | 160600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 153 | 20230808 | 160500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230808 | 160400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230808 | 160300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230808 | 160200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230808 | 160100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230808 | 160000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230808 | 155900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230808 | 155800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230808 | 155700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230808 | 155600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230808 | 155500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230808 | 155400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230808 | 155300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230808 | 155200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230808 | 155100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230808 | 155000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230808 | 154900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230808 | 154800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230808 | 154700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230808 | 154600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230808 | 154500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230808 | 154400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230808 | 154300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230808 | 154200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230808 | 154100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230808 | 154000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230808 | 153900 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230808 | 153800 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230808 | 153700 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230808 | 153600 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 183 | 20230808 | 153500 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230808 | 153400 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230808 | 153300 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230808 | 153200 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230808 | 153100 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230808 | 153000 | 5630177300 | 29500 | 29500 | 29500 | 29500 | 9736 |
| 189 | 20230808 | 152900 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230808 | 152800 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230808 | 152700 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230808 | 152600 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230808 | 152500 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230808 | 152400 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230808 | 152300 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230808 | 152200 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230808 | 152100 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230808 | 152000 | 5342965300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230808 | 151900 | 5342965300 | 29600 | 29650 | 29650 | 29550 | 484 |
| 200 | 20230808 | 151800 | 5328650750 | 29650 | 29650 | 29650 | 29550 | 2185 |
| 201 | 20230808 | 151700 | 5263998700 | 29650 | 29700 | 29700 | 29650 | 148 |
| 202 | 20230808 | 151600 | 5259609850 | 29650 | 29650 | 29700 | 29600 | 663 |
| 203 | 20230808 | 151500 | 5239952100 | 29700 | 29650 | 29700 | 29650 | 119 |
| 204 | 20230808 | 151400 | 5236422600 | 29650 | 29650 | 29700 | 29650 | 119 |
| 205 | 20230808 | 151300 | 5232893900 | 29650 | 29650 | 29700 | 29650 | 382 |
| 206 | 20230808 | 151200 | 5221564950 | 29650 | 29600 | 29750 | 29500 | 6282 |
| 207 | 20230808 | 151100 | 5036025850 | 29600 | 29600 | 29650 | 29600 | 145 |
| 208 | 20230808 | 151000 | 5031733000 | 29650 | 29600 | 29650 | 29550 | 218 |
| 209 | 20230808 | 150900 | 5025276500 | 29600 | 29550 | 29600 | 29500 | 2284 |
| 210 | 20230808 | 150800 | 4957866800 | 29600 | 29600 | 29600 | 29500 | 975 |
| 211 | 20230808 | 150700 | 4929065800 | 29600 | 29600 | 29650 | 29550 | 819 |
| 212 | 20230808 | 150600 | 4904825700 | 29650 | 29600 | 29650 | 29600 | 248 |
| 213 | 20230808 | 150500 | 4897481150 | 29650 | 29550 | 29650 | 29550 | 3181 |
| 214 | 20230808 | 150400 | 4803449050 | 29600 | 29600 | 29600 | 29550 | 131 |
| 215 | 20230808 | 150300 | 4799576500 | 29600 | 29550 | 29600 | 29550 | 510 |
| 216 | 20230808 | 150200 | 4784505050 | 29550 | 29600 | 29600 | 29550 | 798 |
| 217 | 20230808 | 150100 | 4760905550 | 29600 | 29600 | 29600 | 29550 | 565 |
| 218 | 20230808 | 150000 | 4744188650 | 29600 | 29600 | 29600 | 29550 | 454 |
| 219 | 20230808 | 145900 | 4730755300 | 29550 | 29550 | 29600 | 29550 | 282 |
| 220 | 20230808 | 145800 | 4722420250 | 29550 | 29550 | 29600 | 29550 | 254 |
| 221 | 20230808 | 145700 | 4714912600 | 29600 | 29550 | 29600 | 29550 | 330 |
| 222 | 20230808 | 145600 | 4705159950 | 29600 | 29600 | 29650 | 29550 | 839 |
| 223 | 20230808 | 145500 | 4680344850 | 29600 | 29650 | 29650 | 29600 | 157 |
| 224 | 20230808 | 145400 | 4675695300 | 29650 | 29600 | 29650 | 29550 | 1456 |
| 225 | 20230808 | 145300 | 4632645950 | 29550 | 29600 | 29650 | 29550 | 802 |
| 226 | 20230808 | 145200 | 4608903950 | 29600 | 29550 | 29650 | 29550 | 338 |
| 227 | 20230808 | 145100 | 4598900200 | 29600 | 29550 | 29650 | 29550 | 1818 |
| 228 | 20230808 | 145000 | 4545080950 | 29600 | 29650 | 29650 | 29600 | 1447 |
| 229 | 20230808 | 144900 | 4502247500 | 29600 | 29600 | 29650 | 29600 | 186 |
| 230 | 20230808 | 144800 | 4496740450 | 29600 | 29650 | 29650 | 29600 | 600 |
| 231 | 20230808 | 144700 | 4478953550 | 29650 | 29700 | 29700 | 29600 | 553 |
| 232 | 20230808 | 144600 | 4462556100 | 29700 | 29650 | 29700 | 29600 | 468 |
| 233 | 20230808 | 144500 | 4448677000 | 29700 | 29700 | 29700 | 29650 | 184 |
| 234 | 20230808 | 144400 | 4443218550 | 29650 | 29700 | 29700 | 29650 | 118 |
| 235 | 20230808 | 144300 | 4439716900 | 29650 | 29650 | 29750 | 29650 | 345 |
| 236 | 20230808 | 144200 | 4429472200 | 29700 | 29700 | 29750 | 29650 | 186 |
| 237 | 20230808 | 144100 | 4423947700 | 29700 | 29700 | 29800 | 29700 | 283 |
| 238 | 20230808 | 144000 | 4415534050 | 29700 | 29750 | 29800 | 29700 | 338 |
| 239 | 20230808 | 143900 | 4405477600 | 29750 | 29750 | 29800 | 29750 | 81 |
| 240 | 20230808 | 143800 | 4403067300 | 29750 | 29750 | 29800 | 29750 | 96 |
| 241 | 20230808 | 143700 | 4400210100 | 29750 | 29800 | 29800 | 29750 | 276 |
| 242 | 20230808 | 143600 | 4391998500 | 29750 | 29750 | 29800 | 29750 | 352 |
| 243 | 20230808 | 143500 | 4381525500 | 29750 | 29800 | 29800 | 29750 | 441 |
| 244 | 20230808 | 143400 | 4368404600 | 29750 | 29800 | 29850 | 29750 | 432 |
| 245 | 20230808 | 143300 | 4355537900 | 29800 | 29750 | 29850 | 29750 | 219 |
| 246 | 20230808 | 143200 | 4349013100 | 29800 | 29800 | 29800 | 29750 | 188 |
| 247 | 20230808 | 143100 | 4343413400 | 29800 | 29750 | 29800 | 29750 | 336 |
| 248 | 20230808 | 143000 | 4333409350 | 29800 | 29800 | 29800 | 29750 | 104 |
| 249 | 20230808 | 142900 | 4330312250 | 29850 | 29700 | 29850 | 29650 | 1303 |
| 250 | 20230808 | 142800 | 4291547250 | 29700 | 29700 | 29750 | 29600 | 484 |
| 251 | 20230808 | 142700 | 4277186100 | 29650 | 29650 | 29700 | 29600 | 916 |
| 252 | 20230808 | 142600 | 4250025000 | 29700 | 29700 | 29700 | 29650 | 132 |
| 253 | 20230808 | 142500 | 4246108850 | 29650 | 29700 | 29700 | 29650 | 368 |
| 254 | 20230808 | 142400 | 4235186650 | 29650 | 29750 | 29750 | 29650 | 544 |
| 255 | 20230808 | 142300 | 4219030750 | 29700 | 29750 | 29750 | 29700 | 56 |
| 256 | 20230808 | 142200 | 4217366950 | 29700 | 29700 | 29750 | 29700 | 120 |
| 257 | 20230808 | 142100 | 4213802050 | 29750 | 29750 | 29800 | 29700 | 275 |
| 258 | 20230808 | 142000 | 4205620650 | 29750 | 29750 | 29800 | 29750 | 45 |
| 259 | 20230808 | 141900 | 4204280500 | 29700 | 29800 | 29800 | 29700 | 106 |
| 260 | 20230808 | 141800 | 4201131300 | 29750 | 29800 | 29800 | 29700 | 454 |
| 261 | 20230808 | 141700 | 4187629050 | 29800 | 29800 | 29800 | 29750 | 36 |
| 262 | 20230808 | 141600 | 4186556550 | 29800 | 29800 | 29800 | 29650 | 1074 |
| 263 | 20230808 | 141500 | 4154618850 | 29850 | 29750 | 29850 | 29750 | 202 |
| 264 | 20230808 | 141400 | 4148599150 | 29800 | 29800 | 29800 | 29750 | 40 |
| 265 | 20230808 | 141300 | 4147407300 | 29800 | 29750 | 29800 | 29700 | 113 |
| 266 | 20230808 | 141200 | 4144045250 | 29800 | 29750 | 29800 | 29700 | 167 |
| 267 | 20230808 | 141100 | 4139076700 | 29750 | 29750 | 29750 | 29700 | 778 |
| 268 | 20230808 | 141000 | 4115940650 | 29800 | 29800 | 29800 | 29750 | 235 |
| 269 | 20230808 | 140900 | 4108937800 | 29800 | 29800 | 29850 | 29800 | 170 |
| 270 | 20230808 | 140800 | 4103870200 | 29850 | 29850 | 29850 | 29800 | 11 |
| 271 | 20230808 | 140700 | 4103542000 | 29850 | 29750 | 29850 | 29750 | 27 |
| 272 | 20230808 | 140600 | 4102736450 | 29900 | 29800 | 29900 | 29750 | 146 |
| 273 | 20230808 | 140500 | 4098385300 | 29800 | 29850 | 29850 | 29750 | 294 |
| 274 | 20230808 | 140400 | 4089618450 | 29850 | 29800 | 29850 | 29750 | 1224 |
| 275 | 20230808 | 140300 | 4053153450 | 29750 | 29850 | 29850 | 29750 | 1521 |
| 276 | 20230808 | 140200 | 4007799900 | 29850 | 29900 | 29900 | 29850 | 82 |
| 277 | 20230808 | 140100 | 4005350350 | 29850 | 29850 | 29900 | 29850 | 53 |
| 278 | 20230808 | 140000 | 4003767850 | 29900 | 29850 | 29900 | 29850 | 235 |
| 279 | 20230808 | 135900 | 3996746400 | 29900 | 29900 | 29900 | 29850 | 100 |
| 280 | 20230808 | 135800 | 3993756600 | 29900 | 29850 | 29900 | 29850 | 221 |
| 281 | 20230808 | 135700 | 3987152850 | 29900 | 29900 | 29900 | 29850 | 281 |
| 282 | 20230808 | 135600 | 3978757850 | 29900 | 29850 | 29900 | 29850 | 120 |
| 283 | 20230808 | 135500 | 3975172700 | 29900 | 29850 | 29900 | 29850 | 226 |
| 284 | 20230808 | 135400 | 3968419000 | 29900 | 29900 | 29900 | 29850 | 196 |
| 285 | 20230808 | 135300 | 3962565500 | 29850 | 29900 | 29900 | 29850 | 174 |
| 286 | 20230808 | 135200 | 3957365150 | 29900 | 29900 | 29900 | 29850 | 135 |
| 287 | 20230808 | 135100 | 3953332500 | 29850 | 29900 | 29900 | 29850 | 201 |
| 288 | 20230808 | 135000 | 3947330050 | 29850 | 29900 | 29900 | 29850 | 359 |
| 289 | 20230808 | 134900 | 3936610850 | 29900 | 29900 | 29900 | 29850 | 139 |
| 290 | 20230808 | 134800 | 3932456850 | 29850 | 29850 | 29900 | 29850 | 180 |
| 291 | 20230808 | 134700 | 3927083600 | 29900 | 29900 | 29900 | 29850 | 162 |
| 292 | 20230808 | 134600 | 3922242000 | 29900 | 29900 | 29900 | 29850 | 126 |
| 293 | 20230808 | 134500 | 3918480350 | 29900 | 29900 | 29900 | 29850 | 163 |
| 294 | 20230808 | 134400 | 3913613650 | 29900 | 29900 | 29900 | 29850 | 103 |
| 295 | 20230808 | 134300 | 3910538100 | 29900 | 29850 | 29950 | 29800 | 671 |
| 296 | 20230808 | 134200 | 3890508300 | 29850 | 29900 | 29900 | 29800 | 1283 |
| 297 | 20230808 | 134100 | 3852201450 | 29900 | 29850 | 29950 | 29850 | 219 |
| 298 | 20230808 | 134000 | 3845650050 | 29900 | 29800 | 29900 | 29800 | 285 |
| 299 | 20230808 | 133900 | 3837144500 | 29800 | 29850 | 29850 | 29800 | 104 |
| 300 | 20230808 | 133800 | 3834042550 | 29800 | 29850 | 29850 | 29800 | 139 |
| 301 | 20230808 | 133700 | 3829898300 | 29800 | 29800 | 29850 | 29800 | 41 |
| 302 | 20230808 | 133600 | 3828675550 | 29750 | 29750 | 29850 | 29750 | 363 |
| 303 | 20230808 | 133500 | 3817859500 | 29800 | 29900 | 29900 | 29800 | 1295 |
| 304 | 20230808 | 133400 | 3779240200 | 29900 | 29850 | 29900 | 29850 | 270 |
| 305 | 20230808 | 133300 | 3771179800 | 29900 | 29850 | 29900 | 29850 | 106 |
| 306 | 20230808 | 133200 | 3768014250 | 29850 | 29850 | 29900 | 29850 | 448 |
| 307 | 20230808 | 133100 | 3754640900 | 29850 | 29900 | 29900 | 29850 | 64 |
| 308 | 20230808 | 133000 | 3752729350 | 29850 | 29950 | 29950 | 29850 | 779 |
| 309 | 20230808 | 132900 | 3729461450 | 29900 | 29950 | 29950 | 29900 | 567 |
| 310 | 20230808 | 132800 | 3712503900 | 29950 | 29950 | 29950 | 29950 | 10 |
| 311 | 20230808 | 132700 | 3712204400 | 29950 | 29900 | 29950 | 29900 | 83 |
| 312 | 20230808 | 132600 | 3709722100 | 29950 | 29950 | 29950 | 29900 | 504 |
| 313 | 20230808 | 132500 | 3694651350 | 29950 | 30050 | 30050 | 29900 | 724 |
| 314 | 20230808 | 132400 | 3672958950 | 30000 | 30000 | 30050 | 30000 | 338 |
| 315 | 20230808 | 132300 | 3662814800 | 29950 | 30000 | 30000 | 29950 | 302 |
| 316 | 20230808 | 132200 | 3653761650 | 30000 | 30000 | 30000 | 30000 | 197 |
| 317 | 20230808 | 132100 | 3647851650 | 29950 | 29950 | 30000 | 29950 | 360 |
| 318 | 20230808 | 132000 | 3637066500 | 30000 | 30000 | 30000 | 29950 | 227 |
| 319 | 20230808 | 131900 | 3630266150 | 30000 | 30000 | 30000 | 29950 | 265 |
| 320 | 20230808 | 131800 | 3622324500 | 30000 | 30000 | 30000 | 30000 | 125 |
| 321 | 20230808 | 131700 | 3618574500 | 29950 | 30000 | 30000 | 29950 | 170 |
| 322 | 20230808 | 131600 | 3613480200 | 30000 | 29950 | 30000 | 29950 | 93 |
| 323 | 20230808 | 131500 | 3610690250 | 30000 | 30000 | 30000 | 29950 | 115 |
| 324 | 20230808 | 131400 | 3607242300 | 30000 | 30000 | 30000 | 29950 | 289 |
| 325 | 20230808 | 131300 | 3598586600 | 29950 | 30050 | 30050 | 29950 | 603 |
| 326 | 20230808 | 131200 | 3580497750 | 30050 | 30050 | 30050 | 30000 | 192 |
| 327 | 20230808 | 131100 | 3574730150 | 30050 | 30000 | 30050 | 30000 | 270 |
| 328 | 20230808 | 131000 | 3566626250 | 30050 | 30000 | 30050 | 30000 | 157 |
| 329 | 20230808 | 130900 | 3561908500 | 30050 | 30000 | 30100 | 30000 | 229 |
| 330 | 20230808 | 130800 | 3555026150 | 30100 | 30000 | 30100 | 30000 | 256 |
| 331 | 20230808 | 130700 | 3547336450 | 30050 | 30000 | 30100 | 30000 | 184 |
| 332 | 20230808 | 130600 | 3541813100 | 30000 | 30000 | 30000 | 29950 | 107 |
| 333 | 20230808 | 130500 | 3538603200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 334 | 20230808 | 130400 | 3538603200 | 30000 | 30050 | 30100 | 30000 | 549 |
| 335 | 20230808 | 130300 | 3522120000 | 30050 | 30100 | 30100 | 30000 | 120 |
| 336 | 20230808 | 130200 | 3518511750 | 30050 | 30000 | 30050 | 30000 | 54 |
| 337 | 20230808 | 130100 | 3516889100 | 30000 | 30000 | 30000 | 29950 | 819 |
| 338 | 20230808 | 130000 | 3492339950 | 30000 | 29950 | 30000 | 29950 | 89 |
| 339 | 20230808 | 125900 | 3489670150 | 29950 | 30000 | 30000 | 29950 | 146 |
| 340 | 20230808 | 125800 | 3485294600 | 30000 | 30000 | 30050 | 29950 | 224 |
| 341 | 20230808 | 125700 | 3478577700 | 30000 | 30000 | 30000 | 30000 | 91 |
| 342 | 20230808 | 125600 | 3475847700 | 30000 | 30000 | 30050 | 30000 | 481 |
| 343 | 20230808 | 125500 | 3461416550 | 30000 | 30050 | 30050 | 30000 | 231 |
| 344 | 20230808 | 125400 | 3454482450 | 30050 | 30050 | 30050 | 30000 | 112 |
| 345 | 20230808 | 125300 | 3451116900 | 30050 | 30050 | 30050 | 30050 | 81 |
| 346 | 20230808 | 125200 | 3448682850 | 30050 | 30100 | 30100 | 30050 | 863 |
| 347 | 20230808 | 125100 | 3422746650 | 30100 | 30050 | 30100 | 30050 | 135 |
| 348 | 20230808 | 125000 | 3418685000 | 30050 | 30050 | 30050 | 30000 | 90 |
| 349 | 20230808 | 124900 | 3415981100 | 30050 | 30100 | 30100 | 30050 | 605 |
| 350 | 20230808 | 124800 | 3397798250 | 30100 | 30050 | 30100 | 30050 | 45 |
| 351 | 20230808 | 124700 | 3396443800 | 30100 | 30100 | 30100 | 30000 | 678 |
| 352 | 20230808 | 124600 | 3376046000 | 30050 | 30050 | 30050 | 30000 | 339 |
| 353 | 20230808 | 124500 | 3365863900 | 30050 | 30050 | 30050 | 30000 | 150 |
| 354 | 20230808 | 124400 | 3361356650 | 30050 | 30050 | 30050 | 30000 | 157 |
| 355 | 20230808 | 124300 | 3356639350 | 30050 | 30000 | 30050 | 29950 | 268 |
| 356 | 20230808 | 124200 | 3348597950 | 30000 | 30000 | 30000 | 29950 | 113 |
| 357 | 20230808 | 124100 | 3345208000 | 30000 | 29950 | 30000 | 29950 | 122 |
| 358 | 20230808 | 124000 | 3341548200 | 29950 | 29900 | 29950 | 29900 | 228 |
| 359 | 20230808 | 123900 | 3334724450 | 29900 | 29950 | 29950 | 29900 | 132 |
| 360 | 20230808 | 123800 | 3330771100 | 29950 | 29950 | 29950 | 29900 | 148 |
| 361 | 20230808 | 123700 | 3326338700 | 29950 | 29950 | 29950 | 29900 | 340 |
| 362 | 20230808 | 123600 | 3316170400 | 29950 | 29950 | 29950 | 29900 | 154 |
| 363 | 20230808 | 123500 | 3311560100 | 29950 | 29900 | 29950 | 29900 | 39 |
| 364 | 20230808 | 123400 | 3310392300 | 29900 | 30000 | 30000 | 29900 | 595 |
| 365 | 20230808 | 123300 | 3292571850 | 29950 | 30000 | 30000 | 29950 | 247 |
| 366 | 20230808 | 123200 | 3285166700 | 30000 | 30050 | 30050 | 29950 | 120 |
| 367 | 20230808 | 123100 | 3281564050 | 30050 | 30050 | 30050 | 30000 | 186 |
| 368 | 20230808 | 123000 | 3275976300 | 30050 | 30050 | 30050 | 29950 | 227 |
| 369 | 20230808 | 122900 | 3269166350 | 30050 | 29950 | 30050 | 29950 | 110 |
| 370 | 20230808 | 122800 | 3265864200 | 29950 | 29950 | 30000 | 29950 | 505 |
| 371 | 20230808 | 122700 | 3250737100 | 29950 | 29950 | 29950 | 29900 | 217 |
| 372 | 20230808 | 122600 | 3244242700 | 29950 | 29950 | 29950 | 29900 | 116 |
| 373 | 20230808 | 122500 | 3240768600 | 29900 | 29900 | 29900 | 29900 | 114 |
| 374 | 20230808 | 122400 | 3237360000 | 29850 | 29900 | 29900 | 29850 | 184 |
| 375 | 20230808 | 122300 | 3231863250 | 29900 | 29900 | 29900 | 29900 | 103 |
| 376 | 20230808 | 122200 | 3228783550 | 29950 | 29800 | 29950 | 29800 | 92 |
| 377 | 20230808 | 122100 | 3226038550 | 29800 | 29900 | 29900 | 29800 | 519 |
| 378 | 20230808 | 122000 | 3210544250 | 29900 | 29950 | 29950 | 29900 | 61 |
| 379 | 20230808 | 121900 | 3208719550 | 29950 | 29950 | 29950 | 29950 | 13 |
| 380 | 20230808 | 121800 | 3208330200 | 29900 | 30050 | 30050 | 29900 | 919 |
| 381 | 20230808 | 121700 | 3180790050 | 30050 | 30050 | 30050 | 30000 | 118 |
| 382 | 20230808 | 121600 | 3177244300 | 30000 | 30100 | 30100 | 30000 | 394 |
| 383 | 20230808 | 121500 | 3165402550 | 30100 | 30100 | 30150 | 30050 | 224 |
| 384 | 20230808 | 121400 | 3158658600 | 30100 | 30050 | 30100 | 30050 | 349 |
| 385 | 20230808 | 121300 | 3148153900 | 30000 | 30050 | 30100 | 30000 | 290 |
| 386 | 20230808 | 121200 | 3139434250 | 30050 | 30000 | 30050 | 30000 | 648 |
| 387 | 20230808 | 121100 | 3119993050 | 30000 | 29900 | 30000 | 29900 | 710 |
| 388 | 20230808 | 121000 | 3098736250 | 29900 | 29900 | 29900 | 29900 | 230 |
| 389 | 20230808 | 120900 | 3091859250 | 29850 | 29850 | 29900 | 29850 | 226 |
| 390 | 20230808 | 120800 | 3085109200 | 29850 | 29900 | 29900 | 29850 | 229 |
| 391 | 20230808 | 120700 | 3078270650 | 29900 | 29850 | 29900 | 29850 | 781 |
| 392 | 20230808 | 120600 | 3054933800 | 29900 | 29850 | 29900 | 29850 | 281 |
| 393 | 20230808 | 120500 | 3046540400 | 29900 | 29900 | 29900 | 29850 | 122 |
| 394 | 20230808 | 120400 | 3042892650 | 29900 | 29900 | 29900 | 29900 | 131 |
| 395 | 20230808 | 120300 | 3038975750 | 29900 | 29850 | 29900 | 29850 | 186 |
| 396 | 20230808 | 120200 | 3033422300 | 29850 | 29900 | 29900 | 29850 | 791 |
| 397 | 20230808 | 120100 | 3009798900 | 29900 | 29900 | 29900 | 29850 | 55 |
| 398 | 20230808 | 120000 | 3008154450 | 29900 | 29900 | 29900 | 29900 | 53 |
| 399 | 20230808 | 115900 | 3006569750 | 29850 | 29850 | 29950 | 29850 | 666 |
| 400 | 20230808 | 115800 | 2986679350 | 29850 | 29800 | 29850 | 29800 | 187 |
| 401 | 20230808 | 115700 | 2981105900 | 29800 | 29800 | 29800 | 29750 | 15 |
| 402 | 20230808 | 115600 | 2980659000 | 29800 | 29750 | 29800 | 29750 | 163 |
| 403 | 20230808 | 115500 | 2975807450 | 29750 | 29800 | 29800 | 29750 | 96 |
| 404 | 20230808 | 115400 | 2972950800 | 29800 | 29800 | 29800 | 29800 | 0 |
| 405 | 20230808 | 115300 | 2972950800 | 29800 | 29750 | 29800 | 29700 | 207 |
| 406 | 20230808 | 115200 | 2966797250 | 29750 | 29750 | 29750 | 29750 | 44 |
| 407 | 20230808 | 115100 | 2965488250 | 29750 | 29700 | 29750 | 29700 | 87 |
| 408 | 20230808 | 115000 | 2962903700 | 29700 | 29750 | 29750 | 29700 | 65 |
| 409 | 20230808 | 114900 | 2960973050 | 29750 | 29700 | 29750 | 29700 | 203 |
| 410 | 20230808 | 114800 | 2954942900 | 29700 | 29700 | 29700 | 29700 | 52 |
| 411 | 20230808 | 114700 | 2953398500 | 29750 | 29650 | 29750 | 29650 | 478 |
| 412 | 20230808 | 114600 | 2939220950 | 29700 | 29750 | 29750 | 29700 | 168 |
| 413 | 20230808 | 114500 | 2934230450 | 29700 | 29750 | 29750 | 29700 | 294 |
| 414 | 20230808 | 114400 | 2925491900 | 29750 | 29850 | 29850 | 29750 | 306 |
| 415 | 20230808 | 114300 | 2916376950 | 29800 | 29800 | 29800 | 29800 | 96 |
| 416 | 20230808 | 114200 | 2913516150 | 29850 | 29850 | 29850 | 29850 | 74 |
| 417 | 20230808 | 114100 | 2911307250 | 29800 | 29800 | 29800 | 29800 | 155 |
| 418 | 20230808 | 114000 | 2906688250 | 29850 | 29850 | 29850 | 29850 | 24 |
| 419 | 20230808 | 113900 | 2905971850 | 29800 | 29850 | 29850 | 29800 | 5 |
| 420 | 20230808 | 113800 | 2905822800 | 29850 | 29750 | 29900 | 29750 | 804 |
| 421 | 20230808 | 113700 | 2881830950 | 29900 | 29850 | 29900 | 29850 | 32 |
| 422 | 20230808 | 113600 | 2880874900 | 29850 | 29850 | 29850 | 29750 | 235 |
| 423 | 20230808 | 113500 | 2873863750 | 29800 | 29750 | 29850 | 29700 | 229 |
| 424 | 20230808 | 113400 | 2867047950 | 29800 | 29750 | 29800 | 29750 | 776 |
| 425 | 20230808 | 113300 | 2843945800 | 29700 | 29750 | 29750 | 29700 | 14 |
| 426 | 20230808 | 113200 | 2843529350 | 29700 | 29700 | 29700 | 29700 | 113 |
| 427 | 20230808 | 113100 | 2840173250 | 29700 | 29700 | 29750 | 29700 | 558 |
| 428 | 20230808 | 113000 | 2823600050 | 29700 | 29650 | 29700 | 29650 | 243 |
| 429 | 20230808 | 112900 | 2816395000 | 29650 | 29650 | 29700 | 29650 | 112 |
| 430 | 20230808 | 112800 | 2813073500 | 29650 | 29700 | 29700 | 29600 | 521 |
| 431 | 20230808 | 112700 | 2797623400 | 29700 | 29750 | 29750 | 29650 | 167 |
| 432 | 20230808 | 112600 | 2792665000 | 29750 | 29700 | 29750 | 29650 | 906 |
| 433 | 20230808 | 112500 | 2765784650 | 29650 | 29650 | 29700 | 29650 | 448 |
| 434 | 20230808 | 112400 | 2752498450 | 29700 | 29700 | 29750 | 29700 | 355 |
| 435 | 20230808 | 112300 | 2741953900 | 29650 | 29600 | 29650 | 29600 | 34 |
| 436 | 20230808 | 112200 | 2740947150 | 29600 | 29700 | 29700 | 29600 | 112 |
| 437 | 20230808 | 112100 | 2737630450 | 29700 | 29700 | 29700 | 29500 | 765 |
| 438 | 20230808 | 112000 | 2714985500 | 29700 | 29700 | 29700 | 29700 | 57 |
| 439 | 20230808 | 111900 | 2713292600 | 29650 | 29650 | 29650 | 29600 | 729 |
| 440 | 20230808 | 111800 | 2691682500 | 29650 | 29600 | 29650 | 29600 | 837 |
| 441 | 20230808 | 111700 | 2666906150 | 29600 | 29700 | 29700 | 29600 | 503 |
| 442 | 20230808 | 111600 | 2651996900 | 29650 | 29650 | 29650 | 29650 | 520 |
| 443 | 20230808 | 111500 | 2636578900 | 29700 | 29650 | 29700 | 29650 | 160 |
| 444 | 20230808 | 111400 | 2631832100 | 29650 | 29750 | 29750 | 29650 | 920 |
| 445 | 20230808 | 111300 | 2604512850 | 29750 | 29750 | 29800 | 29750 | 209 |
| 446 | 20230808 | 111200 | 2598294500 | 29750 | 29750 | 29750 | 29750 | 155 |
| 447 | 20230808 | 111100 | 2593683250 | 29800 | 29750 | 29800 | 29750 | 263 |
| 448 | 20230808 | 111000 | 2585858350 | 29750 | 29750 | 29750 | 29700 | 781 |
| 449 | 20230808 | 110900 | 2562650200 | 29750 | 29750 | 29750 | 29750 | 441 |
| 450 | 20230808 | 110800 | 2549530450 | 29750 | 29850 | 29850 | 29750 | 174 |
| 451 | 20230808 | 110700 | 2544345100 | 29750 | 29750 | 29750 | 29750 | 190 |
| 452 | 20230808 | 110600 | 2538692600 | 29750 | 29800 | 29850 | 29750 | 161 |
| 453 | 20230808 | 110500 | 2533894250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 454 | 20230808 | 110400 | 2533894250 | 29800 | 29800 | 29800 | 29750 | 422 |
| 455 | 20230808 | 110300 | 2521328500 | 29850 | 29800 | 29850 | 29800 | 59 |
| 456 | 20230808 | 110200 | 2519569450 | 29850 | 29800 | 29850 | 29800 | 100 |
| 457 | 20230808 | 110100 | 2516588850 | 29800 | 29800 | 29800 | 29800 | 1124 |
| 458 | 20230808 | 110000 | 2483093650 | 29800 | 29800 | 29850 | 29800 | 629 |
| 459 | 20230808 | 105900 | 2464348700 | 29800 | 29800 | 29850 | 29800 | 647 |
| 460 | 20230808 | 105800 | 2445067850 | 29850 | 29850 | 29850 | 29800 | 1446 |
| 461 | 20230808 | 105700 | 2401920800 | 29900 | 29950 | 29950 | 29900 | 315 |
| 462 | 20230808 | 105600 | 2392501650 | 29950 | 29900 | 29950 | 29850 | 53 |
| 463 | 20230808 | 105500 | 2390916800 | 29900 | 29800 | 29900 | 29800 | 181 |
| 464 | 20230808 | 105400 | 2385508900 | 29800 | 29850 | 29900 | 29800 | 1007 |
| 465 | 20230808 | 105300 | 2355464850 | 29850 | 29850 | 29900 | 29850 | 187 |
| 466 | 20230808 | 105200 | 2349882250 | 29850 | 29850 | 29850 | 29850 | 324 |
| 467 | 20230808 | 105100 | 2340210850 | 29850 | 29850 | 29900 | 29850 | 414 |
| 468 | 20230808 | 105000 | 2327852350 | 29850 | 29900 | 29900 | 29850 | 6 |
| 469 | 20230808 | 104900 | 2327673000 | 29900 | 29850 | 29900 | 29850 | 183 |
| 470 | 20230808 | 104800 | 2322209800 | 29900 | 29850 | 29950 | 29850 | 559 |
| 471 | 20230808 | 104700 | 2305522400 | 29850 | 29950 | 29950 | 29850 | 693 |
| 472 | 20230808 | 104600 | 2284804400 | 29950 | 29900 | 29950 | 29900 | 87 |
| 473 | 20230808 | 104500 | 2282201750 | 29950 | 29950 | 29950 | 29950 | 71 |
| 474 | 20230808 | 104400 | 2280075300 | 29900 | 29950 | 29950 | 29900 | 44 |
| 475 | 20230808 | 104300 | 2278757550 | 29950 | 29950 | 29950 | 29900 | 84 |
| 476 | 20230808 | 104200 | 2276242600 | 29950 | 29950 | 30000 | 29950 | 182 |
| 477 | 20230808 | 104100 | 2270791000 | 29950 | 29950 | 29950 | 29900 | 337 |
| 478 | 20230808 | 104000 | 2260699800 | 29950 | 29950 | 29950 | 29900 | 38 |
| 479 | 20230808 | 103900 | 2259561750 | 29950 | 29950 | 29950 | 29950 | 21 |
| 480 | 20230808 | 103800 | 2258932800 | 29950 | 29900 | 29950 | 29900 | 181 |
| 481 | 20230808 | 103700 | 2253513150 | 29900 | 29850 | 29950 | 29850 | 266 |
| 482 | 20230808 | 103600 | 2245563200 | 29850 | 29900 | 29950 | 29850 | 650 |
| 483 | 20230808 | 103500 | 2226140100 | 29950 | 29950 | 29950 | 29950 | 98 |
| 484 | 20230808 | 103400 | 2223205000 | 29900 | 29800 | 29900 | 29800 | 162 |
| 485 | 20230808 | 103300 | 2218366650 | 29850 | 29850 | 29900 | 29850 | 346 |
| 486 | 20230808 | 103200 | 2208037950 | 29850 | 29800 | 29850 | 29800 | 1564 |
| 487 | 20230808 | 103100 | 2161422700 | 29800 | 29850 | 29900 | 29800 | 1021 |
| 488 | 20230808 | 103000 | 2130953300 | 29900 | 29900 | 29900 | 29850 | 116 |
| 489 | 20230808 | 102900 | 2127489950 | 29900 | 29900 | 29900 | 29900 | 352 |
| 490 | 20230808 | 102800 | 2116965150 | 29900 | 29850 | 29950 | 29850 | 874 |
| 491 | 20230808 | 102700 | 2090870850 | 29850 | 29900 | 29900 | 29800 | 2467 |
| 492 | 20230808 | 102600 | 2017146000 | 29950 | 29950 | 29950 | 29900 | 797 |
| 493 | 20230808 | 102500 | 1993280750 | 30000 | 30000 | 30000 | 30000 | 51 |
| 494 | 20230808 | 102400 | 1991750750 | 30000 | 29950 | 30000 | 29950 | 57 |
| 495 | 20230808 | 102300 | 1990042850 | 29950 | 30000 | 30000 | 29950 | 207 |
| 496 | 20230808 | 102200 | 1983832900 | 30000 | 30000 | 30050 | 30000 | 71 |
| 497 | 20230808 | 102100 | 1981702300 | 30000 | 30050 | 30050 | 29950 | 504 |
| 498 | 20230808 | 102000 | 1966583450 | 30050 | 30100 | 30100 | 30050 | 206 |
| 499 | 20230808 | 101900 | 1960392350 | 30050 | 30100 | 30100 | 30050 | 85 |
| 500 | 20230808 | 101800 | 1957837700 | 30050 | 29950 | 30100 | 29950 | 241 |
| 501 | 20230808 | 101700 | 1950607300 | 29950 | 29950 | 30000 | 29950 | 474 |
| 502 | 20230808 | 101600 | 1936398750 | 29950 | 29950 | 29950 | 29950 | 84 |
| 503 | 20230808 | 101500 | 1933882950 | 29950 | 29950 | 30050 | 29950 | 663 |
| 504 | 20230808 | 101400 | 1914006800 | 29950 | 30050 | 30050 | 29950 | 612 |
| 505 | 20230808 | 101300 | 1895646600 | 30050 | 29950 | 30050 | 29950 | 1538 |
| 506 | 20230808 | 101200 | 1849578600 | 30000 | 30150 | 30150 | 30000 | 866 |
| 507 | 20230808 | 101100 | 1823552300 | 30150 | 30150 | 30200 | 30150 | 1076 |
| 508 | 20230808 | 101000 | 1791107750 | 30200 | 30250 | 30250 | 30200 | 246 |
| 509 | 20230808 | 100900 | 1783676950 | 30300 | 30350 | 30350 | 30250 | 599 |
| 510 | 20230808 | 100800 | 1765530150 | 30350 | 30400 | 30400 | 30350 | 144 |
| 511 | 20230808 | 100700 | 1761159050 | 30400 | 30350 | 30400 | 30350 | 848 |
| 512 | 20230808 | 100600 | 1735399450 | 30400 | 30400 | 30400 | 30400 | 168 |
| 513 | 20230808 | 100500 | 1730292250 | 30350 | 30350 | 30350 | 30300 | 515 |
| 514 | 20230808 | 100400 | 1714662050 | 30350 | 30300 | 30350 | 30300 | 258 |
| 515 | 20230808 | 100300 | 1706841900 | 30300 | 30300 | 30300 | 30300 | 56 |
| 516 | 20230808 | 100200 | 1705145100 | 30300 | 30250 | 30300 | 30250 | 766 |
| 517 | 20230808 | 100100 | 1681973500 | 30250 | 30300 | 30300 | 30250 | 409 |
| 518 | 20230808 | 100000 | 1669599650 | 30300 | 30250 | 30350 | 30250 | 633 |
| 519 | 20230808 | 095900 | 1650419700 | 30300 | 30250 | 30300 | 30250 | 461 |
| 520 | 20230808 | 095800 | 1636466550 | 30250 | 30250 | 30250 | 30200 | 43 |
| 521 | 20230808 | 095700 | 1635167800 | 30200 | 30200 | 30250 | 30200 | 112 |
| 522 | 20230808 | 095600 | 1631784700 | 30200 | 30250 | 30250 | 30200 | 345 |
| 523 | 20230808 | 095500 | 1621364950 | 30250 | 30250 | 30250 | 30200 | 56 |
| 524 | 20230808 | 095400 | 1619673000 | 30200 | 30250 | 30250 | 30200 | 458 |
| 525 | 20230808 | 095300 | 1605818550 | 30300 | 30350 | 30350 | 30250 | 75 |
| 526 | 20230808 | 095200 | 1603546950 | 30300 | 30300 | 30350 | 30300 | 1041 |
| 527 | 20230808 | 095100 | 1572001650 | 30300 | 30250 | 30300 | 30250 | 169 |
| 528 | 20230808 | 095000 | 1566887900 | 30200 | 30200 | 30250 | 30200 | 355 |
| 529 | 20230808 | 094900 | 1556166750 | 30250 | 30200 | 30250 | 30200 | 263 |
| 530 | 20230808 | 094800 | 1548223500 | 30250 | 30250 | 30300 | 30250 | 885 |
| 531 | 20230808 | 094700 | 1521449000 | 30250 | 30150 | 30250 | 30100 | 2835 |
| 532 | 20230808 | 094600 | 1435977200 | 30100 | 30150 | 30150 | 30100 | 70 |
| 533 | 20230808 | 094500 | 1433869000 | 30150 | 30100 | 30150 | 30100 | 162 |
| 534 | 20230808 | 094400 | 1428989700 | 30100 | 30150 | 30150 | 30100 | 157 |
| 535 | 20230808 | 094300 | 1424263150 | 30150 | 30150 | 30150 | 30100 | 272 |
| 536 | 20230808 | 094200 | 1416074700 | 30150 | 30150 | 30150 | 30100 | 292 |
| 537 | 20230808 | 094100 | 1407277800 | 30100 | 30100 | 30100 | 30100 | 91 |
| 538 | 20230808 | 094000 | 1404538700 | 30150 | 30150 | 30300 | 30100 | 2323 |
| 539 | 20230808 | 093900 | 1334470950 | 30150 | 30100 | 30250 | 30100 | 2842 |
| 540 | 20230808 | 093800 | 1248825200 | 29950 | 30100 | 30100 | 29950 | 1875 |
| 541 | 20230808 | 093700 | 1192527950 | 30100 | 30050 | 30100 | 30050 | 870 |
| 542 | 20230808 | 093600 | 1166383750 | 30100 | 30150 | 30150 | 30100 | 721 |
| 543 | 20230808 | 093500 | 1144680850 | 30150 | 30150 | 30150 | 30100 | 72 |
| 544 | 20230808 | 093400 | 1142512000 | 30150 | 30150 | 30150 | 30100 | 217 |
| 545 | 20230808 | 093300 | 1135972100 | 30150 | 30200 | 30200 | 30100 | 686 |
| 546 | 20230808 | 093200 | 1115286950 | 30200 | 30050 | 30200 | 30000 | 2517 |
| 547 | 20230808 | 093100 | 1039582250 | 30050 | 30050 | 30050 | 30000 | 311 |
| 548 | 20230808 | 093000 | 1030237700 | 30000 | 30000 | 30150 | 30000 | 2279 |
| 549 | 20230808 | 092900 | 961799000 | 30000 | 30000 | 30000 | 29900 | 218 |
| 550 | 20230808 | 092800 | 955268650 | 30000 | 29950 | 30000 | 29900 | 858 |
| 551 | 20230808 | 092700 | 929537250 | 29950 | 29900 | 29950 | 29900 | 2063 |
| 552 | 20230808 | 092600 | 867773450 | 29950 | 29950 | 29950 | 29900 | 1493 |
| 553 | 20230808 | 092500 | 823093050 | 29950 | 30100 | 30100 | 29950 | 1312 |
| 554 | 20230808 | 092400 | 783753200 | 30100 | 30100 | 30100 | 30050 | 110 |
| 555 | 20230808 | 092300 | 780445250 | 30100 | 30050 | 30100 | 29950 | 1475 |
| 556 | 20230808 | 092200 | 736149500 | 30050 | 30000 | 30050 | 29950 | 2101 |
| 557 | 20230808 | 092100 | 673124950 | 30050 | 30200 | 30200 | 30000 | 2200 |
| 558 | 20230808 | 092000 | 606945550 | 30250 | 30400 | 30400 | 30250 | 582 |
| 559 | 20230808 | 091900 | 589283800 | 30350 | 30350 | 30400 | 30350 | 433 |
| 560 | 20230808 | 091800 | 576140250 | 30300 | 30250 | 30350 | 30250 | 520 |
| 561 | 20230808 | 091700 | 560392950 | 30350 | 30250 | 30350 | 30250 | 188 |
| 562 | 20230808 | 091600 | 554697900 | 30250 | 30300 | 30350 | 30250 | 1121 |
| 563 | 20230808 | 091500 | 520746700 | 30350 | 30350 | 30350 | 30350 | 75 |
| 564 | 20230808 | 091400 | 518470450 | 30350 | 30300 | 30400 | 30300 | 940 |
| 565 | 20230808 | 091300 | 489909750 | 30350 | 30300 | 30400 | 30250 | 517 |
| 566 | 20230808 | 091200 | 474234450 | 30300 | 30250 | 30300 | 30250 | 294 |
| 567 | 20230808 | 091100 | 465340250 | 30300 | 30300 | 30350 | 30250 | 760 |
| 568 | 20230808 | 091000 | 442330600 | 30300 | 30300 | 30350 | 30250 | 445 |
| 569 | 20230808 | 090900 | 428858000 | 30400 | 30250 | 30450 | 30200 | 1931 |
| 570 | 20230808 | 090800 | 370338550 | 30200 | 30300 | 30300 | 30200 | 441 |
| 571 | 20230808 | 090700 | 356999500 | 30300 | 30050 | 30300 | 30050 | 1788 |
| 572 | 20230808 | 090600 | 303066000 | 30050 | 30150 | 30150 | 30050 | 1891 |
| 573 | 20230808 | 090500 | 246181550 | 30150 | 30300 | 30300 | 30100 | 778 |
| 574 | 20230808 | 090400 | 222699250 | 30300 | 30250 | 30300 | 30150 | 334 |
| 575 | 20230808 | 090300 | 212595350 | 30250 | 30350 | 30350 | 30100 | 1795 |
| 576 | 20230808 | 090200 | 158395400 | 30350 | 30500 | 30500 | 30300 | 1201 |
| 577 | 20230808 | 090100 | 121911750 | 30400 | 30350 | 30500 | 30350 | 1386 |
| 578 | 20230808 | 090000 | 79709550 | 30450 | 30200 | 30450 | 30200 | 2631 |