32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 3 | 20230814 | 184800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230814 | 184700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230814 | 184600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230814 | 184500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230814 | 184400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230814 | 184300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230814 | 184200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230814 | 184100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230814 | 184000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230814 | 183900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230814 | 183800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230814 | 183700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230814 | 183600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230814 | 183500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230814 | 183400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230814 | 183300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230814 | 183200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230814 | 183100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230814 | 183000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230814 | 182900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230814 | 182800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230814 | 182700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230814 | 182600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230814 | 182500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230814 | 182400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230814 | 182300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230814 | 182200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230814 | 182100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230814 | 182000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230814 | 181900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 33 | 20230814 | 181800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230814 | 181700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230814 | 181600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230814 | 181500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230814 | 181400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230814 | 181300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230814 | 181200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230814 | 181100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230814 | 181000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230814 | 180900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230814 | 180800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230814 | 180700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230814 | 180600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230814 | 180500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230814 | 180400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230814 | 180300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230814 | 180200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230814 | 180100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230814 | 180000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230814 | 175900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230814 | 175800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230814 | 175700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230814 | 175600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230814 | 175500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230814 | 175400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230814 | 175300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230814 | 175200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230814 | 175100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230814 | 175000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230814 | 174900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 63 | 20230814 | 174800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230814 | 174700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230814 | 174600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230814 | 174500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230814 | 174400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230814 | 174300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230814 | 174200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230814 | 174100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230814 | 174000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230814 | 173900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230814 | 173800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230814 | 173700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230814 | 173600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230814 | 173500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230814 | 173400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230814 | 173300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230814 | 173200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230814 | 173100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230814 | 173000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230814 | 172900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230814 | 172800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230814 | 172700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230814 | 172600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230814 | 172500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230814 | 172400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230814 | 172300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230814 | 172200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230814 | 172100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230814 | 172000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230814 | 171900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 93 | 20230814 | 171800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230814 | 171700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230814 | 171600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230814 | 171500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230814 | 171400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230814 | 171300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230814 | 171200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230814 | 171100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230814 | 171000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230814 | 170900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230814 | 170800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230814 | 170700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230814 | 170600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230814 | 170500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230814 | 170400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230814 | 170300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230814 | 170200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230814 | 170100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230814 | 170000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230814 | 165900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230814 | 165800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230814 | 165700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230814 | 165600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230814 | 165500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230814 | 165400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230814 | 165300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230814 | 165200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230814 | 165100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230814 | 165000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230814 | 164900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 123 | 20230814 | 164800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230814 | 164700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230814 | 164600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230814 | 164500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230814 | 164400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230814 | 164300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230814 | 164200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230814 | 164100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230814 | 164000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230814 | 163900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230814 | 163800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230814 | 163700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230814 | 163600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230814 | 163500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230814 | 163400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230814 | 163300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230814 | 163200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230814 | 163100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230814 | 163000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230814 | 162900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230814 | 162800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230814 | 162700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230814 | 162600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230814 | 162500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230814 | 162400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230814 | 162300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230814 | 162200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230814 | 162100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230814 | 162000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230814 | 161900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 153 | 20230814 | 161800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230814 | 161700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230814 | 161600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230814 | 161500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230814 | 161400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230814 | 161300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230814 | 161200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230814 | 161100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230814 | 161000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230814 | 160900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230814 | 160800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230814 | 160700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230814 | 160600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230814 | 160500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230814 | 160400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230814 | 160300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230814 | 160200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230814 | 160100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230814 | 160000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230814 | 155900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230814 | 155800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230814 | 155700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230814 | 155600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230814 | 155500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230814 | 155400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230814 | 155300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230814 | 155200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230814 | 155100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230814 | 155000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230814 | 154900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 183 | 20230814 | 154800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230814 | 154700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230814 | 154600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230814 | 154500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230814 | 154400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230814 | 154300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230814 | 154200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230814 | 154100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230814 | 154000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230814 | 153900 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230814 | 153800 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230814 | 153700 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230814 | 153600 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230814 | 153500 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230814 | 153400 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230814 | 153300 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230814 | 153200 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230814 | 153100 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230814 | 153000 | 14074899250 | 24850 | 24850 | 24850 | 24850 | 6700 |
| 202 | 20230814 | 152900 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20230814 | 152800 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20230814 | 152700 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20230814 | 152600 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20230814 | 152500 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20230814 | 152400 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20230814 | 152300 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20230814 | 152200 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230814 | 152100 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230814 | 152000 | 13908404250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230814 | 151900 | 13908404250 | 24800 | 24850 | 24900 | 24800 | 2143 |
| 213 | 20230814 | 151800 | 13855206500 | 24900 | 24850 | 24900 | 24800 | 832 |
| 214 | 20230814 | 151700 | 13834533700 | 24850 | 24850 | 24850 | 24800 | 2173 |
| 215 | 20230814 | 151600 | 13780562550 | 24850 | 24900 | 24900 | 24800 | 1039 |
| 216 | 20230814 | 151500 | 13754754550 | 24900 | 24900 | 24900 | 24850 | 718 |
| 217 | 20230814 | 151400 | 13736890050 | 24900 | 24900 | 24900 | 24850 | 607 |
| 218 | 20230814 | 151300 | 13721786200 | 24850 | 24900 | 24900 | 24850 | 729 |
| 219 | 20230814 | 151200 | 13703642900 | 24900 | 24900 | 24900 | 24850 | 532 |
| 220 | 20230814 | 151100 | 13690403950 | 24900 | 24900 | 24900 | 24850 | 1129 |
| 221 | 20230814 | 151000 | 13662292350 | 24850 | 24850 | 24900 | 24850 | 1194 |
| 222 | 20230814 | 150900 | 13632570200 | 24900 | 24950 | 24950 | 24850 | 5094 |
| 223 | 20230814 | 150800 | 13505715200 | 24950 | 24950 | 24950 | 24900 | 1567 |
| 224 | 20230814 | 150700 | 13466635800 | 24950 | 24950 | 24950 | 24900 | 2720 |
| 225 | 20230814 | 150600 | 13398784450 | 24950 | 24950 | 25000 | 24900 | 1787 |
| 226 | 20230814 | 150500 | 13354198400 | 24950 | 24950 | 24950 | 24900 | 2266 |
| 227 | 20230814 | 150400 | 13297667250 | 24950 | 24950 | 24950 | 24900 | 2304 |
| 228 | 20230814 | 150300 | 13240200650 | 24950 | 24900 | 24950 | 24850 | 1392 |
| 229 | 20230814 | 150200 | 13205517000 | 24900 | 24950 | 24950 | 24750 | 8800 |
| 230 | 20230814 | 150100 | 12986507450 | 24950 | 24850 | 24950 | 24750 | 10124 |
| 231 | 20230814 | 150000 | 12734689150 | 24850 | 24850 | 24850 | 24800 | 1069 |
| 232 | 20230814 | 145900 | 12708127100 | 24800 | 24800 | 24850 | 24750 | 3480 |
| 233 | 20230814 | 145800 | 12621793650 | 24800 | 24800 | 24800 | 24750 | 1024 |
| 234 | 20230814 | 145700 | 12596412150 | 24800 | 24800 | 24800 | 24750 | 975 |
| 235 | 20230814 | 145600 | 12572239900 | 24800 | 24800 | 24800 | 24750 | 777 |
| 236 | 20230814 | 145500 | 12552974650 | 24800 | 24750 | 24800 | 24750 | 1032 |
| 237 | 20230814 | 145400 | 12527398100 | 24800 | 24750 | 24800 | 24750 | 1024 |
| 238 | 20230814 | 145300 | 12502010000 | 24800 | 24800 | 24800 | 24750 | 746 |
| 239 | 20230814 | 145200 | 12483514100 | 24750 | 24800 | 24800 | 24750 | 765 |
| 240 | 20230814 | 145100 | 12464553250 | 24750 | 24800 | 24800 | 24750 | 662 |
| 241 | 20230814 | 145000 | 12448144950 | 24800 | 24750 | 24800 | 24700 | 1665 |
| 242 | 20230814 | 144900 | 12406913050 | 24750 | 24800 | 24800 | 24750 | 1231 |
| 243 | 20230814 | 144800 | 12376411500 | 24800 | 24800 | 24800 | 24750 | 580 |
| 244 | 20230814 | 144700 | 12362029800 | 24800 | 24800 | 24800 | 24700 | 1806 |
| 245 | 20230814 | 144600 | 12317309400 | 24800 | 24800 | 24850 | 24750 | 1427 |
| 246 | 20230814 | 144500 | 12281920750 | 24800 | 24800 | 24800 | 24750 | 1771 |
| 247 | 20230814 | 144400 | 12238001850 | 24800 | 24800 | 24800 | 24750 | 718 |
| 248 | 20230814 | 144300 | 12220197100 | 24750 | 24750 | 24800 | 24750 | 1112 |
| 249 | 20230814 | 144200 | 12192640250 | 24750 | 24700 | 24750 | 24700 | 891 |
| 250 | 20230814 | 144100 | 12170590350 | 24750 | 24750 | 24750 | 24650 | 1628 |
| 251 | 20230814 | 144000 | 12130358250 | 24750 | 24800 | 24850 | 24700 | 2891 |
| 252 | 20230814 | 143900 | 12058760650 | 24750 | 24800 | 24800 | 24750 | 774 |
| 253 | 20230814 | 143800 | 12039567300 | 24800 | 24800 | 24800 | 24750 | 1337 |
| 254 | 20230814 | 143700 | 12006438900 | 24800 | 24800 | 24800 | 24750 | 4643 |
| 255 | 20230814 | 143600 | 11891300700 | 24800 | 24700 | 24800 | 24700 | 1693 |
| 256 | 20230814 | 143500 | 11849376850 | 24700 | 24750 | 24750 | 24700 | 930 |
| 257 | 20230814 | 143400 | 11826361650 | 24750 | 24750 | 24750 | 24700 | 983 |
| 258 | 20230814 | 143300 | 11802041200 | 24700 | 24750 | 24750 | 24700 | 1117 |
| 259 | 20230814 | 143200 | 11774399300 | 24750 | 24700 | 24750 | 24650 | 1236 |
| 260 | 20230814 | 143100 | 11743846400 | 24650 | 24750 | 24750 | 24650 | 1760 |
| 261 | 20230814 | 143000 | 11700352850 | 24750 | 24700 | 24750 | 24700 | 947 |
| 262 | 20230814 | 142900 | 11676921500 | 24750 | 24700 | 24750 | 24700 | 1514 |
| 263 | 20230814 | 142800 | 11639475400 | 24750 | 24750 | 24800 | 24700 | 1192 |
| 264 | 20230814 | 142700 | 11609965550 | 24750 | 24700 | 24800 | 24650 | 3567 |
| 265 | 20230814 | 142600 | 11521717650 | 24700 | 24650 | 24750 | 24600 | 2379 |
| 266 | 20230814 | 142500 | 11463112400 | 24700 | 24700 | 24750 | 24650 | 2049 |
| 267 | 20230814 | 142400 | 11412512000 | 24650 | 24600 | 24750 | 24600 | 11993 |
| 268 | 20230814 | 142300 | 11116202900 | 24650 | 24600 | 24700 | 24600 | 1002 |
| 269 | 20230814 | 142200 | 11091503950 | 24650 | 24650 | 24650 | 24550 | 2053 |
| 270 | 20230814 | 142100 | 11040976400 | 24650 | 24650 | 24650 | 24600 | 1638 |
| 271 | 20230814 | 142000 | 11000626850 | 24600 | 24600 | 24650 | 24600 | 695 |
| 272 | 20230814 | 141900 | 10983496950 | 24650 | 24600 | 24650 | 24600 | 1062 |
| 273 | 20230814 | 141800 | 10957332350 | 24650 | 24600 | 24650 | 24550 | 778 |
| 274 | 20230814 | 141700 | 10938195950 | 24550 | 24600 | 24600 | 24550 | 753 |
| 275 | 20230814 | 141600 | 10919673950 | 24600 | 24550 | 24600 | 24500 | 781 |
| 276 | 20230814 | 141500 | 10900496800 | 24550 | 24500 | 24550 | 24500 | 679 |
| 277 | 20230814 | 141400 | 10883835950 | 24550 | 24550 | 24550 | 24500 | 1636 |
| 278 | 20230814 | 141300 | 10843673400 | 24500 | 24550 | 24550 | 24500 | 667 |
| 279 | 20230814 | 141200 | 10827305650 | 24500 | 24500 | 24550 | 24450 | 999 |
| 280 | 20230814 | 141100 | 10802820450 | 24500 | 24450 | 24500 | 24450 | 1146 |
| 281 | 20230814 | 141000 | 10774776400 | 24450 | 24400 | 24450 | 24400 | 406 |
| 282 | 20230814 | 140900 | 10764856450 | 24450 | 24450 | 24450 | 24400 | 363 |
| 283 | 20230814 | 140800 | 10755983500 | 24450 | 24450 | 24450 | 24400 | 445 |
| 284 | 20230814 | 140700 | 10745104250 | 24400 | 24400 | 24450 | 24400 | 561 |
| 285 | 20230814 | 140600 | 10731399700 | 24400 | 24400 | 24450 | 24400 | 174 |
| 286 | 20230814 | 140500 | 10727152500 | 24400 | 24400 | 24450 | 24400 | 179 |
| 287 | 20230814 | 140400 | 10722777450 | 24450 | 24400 | 24450 | 24400 | 265 |
| 288 | 20230814 | 140300 | 10716304550 | 24400 | 24400 | 24450 | 24400 | 988 |
| 289 | 20230814 | 140200 | 10692195750 | 24350 | 24350 | 24400 | 24350 | 56 |
| 290 | 20230814 | 140100 | 10690830500 | 24350 | 24350 | 24400 | 24350 | 270 |
| 291 | 20230814 | 140000 | 10684250650 | 24350 | 24350 | 24400 | 24300 | 1740 |
| 292 | 20230814 | 135900 | 10641876250 | 24350 | 24350 | 24400 | 24350 | 185 |
| 293 | 20230814 | 135800 | 10637363550 | 24350 | 24400 | 24400 | 24350 | 316 |
| 294 | 20230814 | 135700 | 10629667350 | 24350 | 24450 | 24450 | 24350 | 3013 |
| 295 | 20230814 | 135600 | 10556042450 | 24450 | 24450 | 24500 | 24450 | 258 |
| 296 | 20230814 | 135500 | 10549722450 | 24450 | 24450 | 24500 | 24450 | 574 |
| 297 | 20230814 | 135400 | 10535680700 | 24450 | 24450 | 24500 | 24450 | 102 |
| 298 | 20230814 | 135300 | 10533185200 | 24450 | 24400 | 24450 | 24400 | 237 |
| 299 | 20230814 | 135200 | 10527391250 | 24400 | 24400 | 24450 | 24400 | 314 |
| 300 | 20230814 | 135100 | 10519722700 | 24400 | 24400 | 24450 | 24400 | 714 |
| 301 | 20230814 | 135000 | 10502267000 | 24400 | 24400 | 24450 | 24400 | 1644 |
| 302 | 20230814 | 134900 | 10462101750 | 24450 | 24400 | 24450 | 24400 | 342 |
| 303 | 20230814 | 134800 | 10453750800 | 24400 | 24400 | 24450 | 24400 | 195 |
| 304 | 20230814 | 134700 | 10448984850 | 24450 | 24550 | 24550 | 24450 | 3245 |
| 305 | 20230814 | 134600 | 10369531550 | 24500 | 24550 | 24550 | 24500 | 158 |
| 306 | 20230814 | 134500 | 10365658950 | 24500 | 24500 | 24600 | 24500 | 386 |
| 307 | 20230814 | 134400 | 10356181150 | 24500 | 24500 | 24550 | 24500 | 180 |
| 308 | 20230814 | 134300 | 10351764000 | 24500 | 24500 | 24550 | 24500 | 655 |
| 309 | 20230814 | 134200 | 10335689500 | 24500 | 24550 | 24550 | 24500 | 432 |
| 310 | 20230814 | 134100 | 10325102550 | 24550 | 24500 | 24550 | 24500 | 157 |
| 311 | 20230814 | 134000 | 10321249700 | 24500 | 24500 | 24550 | 24500 | 268 |
| 312 | 20230814 | 133900 | 10314676700 | 24500 | 24500 | 24550 | 24500 | 168 |
| 313 | 20230814 | 133800 | 10310553800 | 24500 | 24500 | 24550 | 24500 | 59 |
| 314 | 20230814 | 133700 | 10309108150 | 24550 | 24500 | 24550 | 24500 | 260 |
| 315 | 20230814 | 133600 | 10302731200 | 24550 | 24500 | 24550 | 24500 | 182 |
| 316 | 20230814 | 133500 | 10298265200 | 24500 | 24450 | 24550 | 24450 | 122 |
| 317 | 20230814 | 133400 | 10295275100 | 24450 | 24500 | 24500 | 24450 | 450 |
| 318 | 20230814 | 133300 | 10284250200 | 24550 | 24450 | 24550 | 24450 | 191 |
| 319 | 20230814 | 133200 | 10279563300 | 24450 | 24450 | 24550 | 24450 | 1141 |
| 320 | 20230814 | 133100 | 10251606500 | 24450 | 24450 | 24500 | 24450 | 329 |
| 321 | 20230814 | 133000 | 10243551750 | 24500 | 24550 | 24550 | 24450 | 887 |
| 322 | 20230814 | 132900 | 10221822250 | 24550 | 24500 | 24550 | 24500 | 449 |
| 323 | 20230814 | 132800 | 10210808750 | 24500 | 24500 | 24500 | 24450 | 382 |
| 324 | 20230814 | 132700 | 10201451000 | 24500 | 24550 | 24550 | 24500 | 490 |
| 325 | 20230814 | 132600 | 10189437250 | 24550 | 24550 | 24550 | 24550 | 33 |
| 326 | 20230814 | 132500 | 10188627100 | 24550 | 24550 | 24550 | 24450 | 265 |
| 327 | 20230814 | 132400 | 10182128350 | 24600 | 24450 | 24600 | 24450 | 1411 |
| 328 | 20230814 | 132300 | 10147563500 | 24450 | 24450 | 24500 | 24450 | 1330 |
| 329 | 20230814 | 132200 | 10114982850 | 24450 | 24500 | 24500 | 24450 | 230 |
| 330 | 20230814 | 132100 | 10109354050 | 24450 | 24450 | 24500 | 24400 | 269 |
| 331 | 20230814 | 132000 | 10102777150 | 24450 | 24450 | 24500 | 24400 | 486 |
| 332 | 20230814 | 131900 | 10090893850 | 24450 | 24350 | 24500 | 24350 | 1702 |
| 333 | 20230814 | 131800 | 10049310800 | 24400 | 24400 | 24500 | 24400 | 758 |
| 334 | 20230814 | 131700 | 10030801550 | 24350 | 24350 | 24450 | 24350 | 862 |
| 335 | 20230814 | 131600 | 10009761050 | 24350 | 24400 | 24450 | 24350 | 981 |
| 336 | 20230814 | 131500 | 9985809750 | 24400 | 24400 | 24450 | 24350 | 4073 |
| 337 | 20230814 | 131400 | 9886436900 | 24450 | 24350 | 24450 | 24300 | 2539 |
| 338 | 20230814 | 131300 | 9824573700 | 24400 | 24450 | 24450 | 24400 | 2344 |
| 339 | 20230814 | 131200 | 9767367150 | 24400 | 24450 | 24500 | 24400 | 1013 |
| 340 | 20230814 | 131100 | 9742592450 | 24450 | 24450 | 24500 | 24450 | 1554 |
| 341 | 20230814 | 131000 | 9704590250 | 24450 | 24400 | 24450 | 24400 | 826 |
| 342 | 20230814 | 130900 | 9684400800 | 24450 | 24400 | 24450 | 24400 | 40 |
| 343 | 20230814 | 130800 | 9683423200 | 24400 | 24400 | 24500 | 24400 | 954 |
| 344 | 20230814 | 130700 | 9660097450 | 24400 | 24450 | 24450 | 24400 | 512 |
| 345 | 20230814 | 130600 | 9647585400 | 24400 | 24400 | 24450 | 24400 | 377 |
| 346 | 20230814 | 130500 | 9638374850 | 24400 | 24450 | 24450 | 24400 | 63 |
| 347 | 20230814 | 130400 | 9636835950 | 24400 | 24400 | 24450 | 24400 | 469 |
| 348 | 20230814 | 130300 | 9625385400 | 24400 | 24450 | 24450 | 24400 | 429 |
| 349 | 20230814 | 130200 | 9614906200 | 24400 | 24500 | 24500 | 24400 | 314 |
| 350 | 20230814 | 130100 | 9607217900 | 24400 | 24450 | 24450 | 24400 | 500 |
| 351 | 20230814 | 130000 | 9594996350 | 24450 | 24450 | 24500 | 24450 | 40 |
| 352 | 20230814 | 125900 | 9594016700 | 24450 | 24450 | 24450 | 24450 | 35 |
| 353 | 20230814 | 125800 | 9593160950 | 24450 | 24400 | 24500 | 24400 | 1020 |
| 354 | 20230814 | 125700 | 9568226600 | 24400 | 24400 | 24450 | 24400 | 1890 |
| 355 | 20230814 | 125600 | 9522092050 | 24400 | 24400 | 24450 | 24400 | 166 |
| 356 | 20230814 | 125500 | 9518035050 | 24400 | 24500 | 24500 | 24400 | 3034 |
| 357 | 20230814 | 125400 | 9443862300 | 24450 | 24450 | 24500 | 24450 | 413 |
| 358 | 20230814 | 125300 | 9433762850 | 24450 | 24450 | 24500 | 24450 | 78 |
| 359 | 20230814 | 125200 | 9431854150 | 24450 | 24500 | 24550 | 24450 | 484 |
| 360 | 20230814 | 125100 | 9419994500 | 24500 | 24500 | 24500 | 24500 | 18 |
| 361 | 20230814 | 125000 | 9419553500 | 24500 | 24500 | 24550 | 24500 | 253 |
| 362 | 20230814 | 124900 | 9413353400 | 24500 | 24500 | 24550 | 24500 | 223 |
| 363 | 20230814 | 124800 | 9407888350 | 24500 | 24500 | 24550 | 24500 | 244 |
| 364 | 20230814 | 124700 | 9401908750 | 24500 | 24500 | 24500 | 24500 | 37 |
| 365 | 20230814 | 124600 | 9401002250 | 24500 | 24500 | 24550 | 24500 | 2372 |
| 366 | 20230814 | 124500 | 9342886650 | 24500 | 24550 | 24550 | 24500 | 1471 |
| 367 | 20230814 | 124400 | 9306776800 | 24550 | 24600 | 24600 | 24550 | 68 |
| 368 | 20230814 | 124300 | 9305105800 | 24550 | 24550 | 24550 | 24550 | 149 |
| 369 | 20230814 | 124200 | 9301447850 | 24600 | 24550 | 24600 | 24550 | 34 |
| 370 | 20230814 | 124100 | 9300611500 | 24550 | 24550 | 24600 | 24550 | 62 |
| 371 | 20230814 | 124000 | 9299087850 | 24550 | 24600 | 24600 | 24550 | 64 |
| 372 | 20230814 | 123900 | 9297515050 | 24550 | 24600 | 24600 | 24550 | 440 |
| 373 | 20230814 | 123800 | 9286701300 | 24600 | 24550 | 24600 | 24550 | 117 |
| 374 | 20230814 | 123700 | 9283824350 | 24550 | 24550 | 24600 | 24550 | 98 |
| 375 | 20230814 | 123600 | 9281416350 | 24550 | 24600 | 24600 | 24550 | 133 |
| 376 | 20230814 | 123500 | 9278149600 | 24550 | 24550 | 24550 | 24550 | 24 |
| 377 | 20230814 | 123400 | 9277560400 | 24550 | 24550 | 24600 | 24550 | 167 |
| 378 | 20230814 | 123300 | 9273458950 | 24550 | 24550 | 24600 | 24550 | 1211 |
| 379 | 20230814 | 123200 | 9243726350 | 24550 | 24550 | 24550 | 24500 | 605 |
| 380 | 20230814 | 123100 | 9228874550 | 24500 | 24500 | 24550 | 24500 | 385 |
| 381 | 20230814 | 123000 | 9219425200 | 24500 | 24500 | 24550 | 24500 | 243 |
| 382 | 20230814 | 122900 | 9213467800 | 24600 | 24550 | 24600 | 24550 | 1370 |
| 383 | 20230814 | 122800 | 9179830050 | 24550 | 24600 | 24600 | 24550 | 150 |
| 384 | 20230814 | 122700 | 9176145950 | 24550 | 24550 | 24550 | 24550 | 164 |
| 385 | 20230814 | 122600 | 9172119750 | 24600 | 24500 | 24600 | 24500 | 2500 |
| 386 | 20230814 | 122500 | 9110672900 | 24500 | 24550 | 24550 | 24500 | 394 |
| 387 | 20230814 | 122400 | 9101006900 | 24500 | 24650 | 24650 | 24500 | 5823 |
| 388 | 20230814 | 122300 | 8957895450 | 24600 | 24600 | 24650 | 24600 | 22 |
| 389 | 20230814 | 122200 | 8957354200 | 24600 | 24600 | 24650 | 24600 | 77 |
| 390 | 20230814 | 122100 | 8955458400 | 24600 | 24600 | 24650 | 24600 | 360 |
| 391 | 20230814 | 122000 | 8946599800 | 24600 | 24600 | 24600 | 24600 | 25 |
| 392 | 20230814 | 121900 | 8945984800 | 24650 | 24600 | 24650 | 24600 | 73 |
| 393 | 20230814 | 121800 | 8944187400 | 24600 | 24600 | 24650 | 24600 | 150 |
| 394 | 20230814 | 121700 | 8940495800 | 24600 | 24650 | 24650 | 24600 | 124 |
| 395 | 20230814 | 121600 | 8937440000 | 24600 | 24600 | 24600 | 24600 | 85 |
| 396 | 20230814 | 121500 | 8935349000 | 24600 | 24650 | 24700 | 24600 | 288 |
| 397 | 20230814 | 121400 | 8928244150 | 24600 | 24650 | 24650 | 24600 | 686 |
| 398 | 20230814 | 121300 | 8911364150 | 24600 | 24600 | 24650 | 24600 | 859 |
| 399 | 20230814 | 121200 | 8890192400 | 24600 | 24650 | 24650 | 24600 | 1178 |
| 400 | 20230814 | 121100 | 8861196250 | 24650 | 24650 | 24650 | 24600 | 1007 |
| 401 | 20230814 | 121000 | 8836376950 | 24650 | 24700 | 24700 | 24600 | 1697 |
| 402 | 20230814 | 120900 | 8794544700 | 24650 | 24700 | 24700 | 24650 | 179 |
| 403 | 20230814 | 120800 | 8790130150 | 24650 | 24650 | 24700 | 24650 | 418 |
| 404 | 20230814 | 120700 | 8779810700 | 24700 | 24650 | 24700 | 24650 | 84 |
| 405 | 20230814 | 120600 | 8777738450 | 24650 | 24650 | 24700 | 24650 | 149 |
| 406 | 20230814 | 120500 | 8774064000 | 24650 | 24650 | 24700 | 24650 | 57 |
| 407 | 20230814 | 120400 | 8772657350 | 24650 | 24700 | 24700 | 24650 | 1369 |
| 408 | 20230814 | 120300 | 8738843650 | 24750 | 24700 | 24750 | 24700 | 143 |
| 409 | 20230814 | 120200 | 8735309950 | 24750 | 24750 | 24750 | 24700 | 269 |
| 410 | 20230814 | 120100 | 8728653450 | 24750 | 24750 | 24750 | 24700 | 264 |
| 411 | 20230814 | 120000 | 8722121300 | 24750 | 24700 | 24750 | 24700 | 234 |
| 412 | 20230814 | 115900 | 8716337400 | 24750 | 24700 | 24750 | 24700 | 274 |
| 413 | 20230814 | 115800 | 8709556900 | 24700 | 24650 | 24750 | 24650 | 926 |
| 414 | 20230814 | 115700 | 8686670750 | 24650 | 24700 | 24700 | 24650 | 238 |
| 415 | 20230814 | 115600 | 8680799100 | 24700 | 24650 | 24700 | 24650 | 234 |
| 416 | 20230814 | 115500 | 8675020450 | 24650 | 24650 | 24700 | 24650 | 251 |
| 417 | 20230814 | 115400 | 8668831700 | 24650 | 24650 | 24700 | 24650 | 351 |
| 418 | 20230814 | 115300 | 8660177950 | 24700 | 24750 | 24750 | 24700 | 939 |
| 419 | 20230814 | 115200 | 8636967900 | 24750 | 24750 | 24750 | 24650 | 4995 |
| 420 | 20230814 | 115100 | 8513561850 | 24750 | 24750 | 24800 | 24750 | 1276 |
| 421 | 20230814 | 115000 | 8481979300 | 24800 | 24750 | 24800 | 24750 | 298 |
| 422 | 20230814 | 114900 | 8474590300 | 24800 | 24750 | 24800 | 24750 | 357 |
| 423 | 20230814 | 114800 | 8465738350 | 24750 | 24750 | 24800 | 24750 | 225 |
| 424 | 20230814 | 114700 | 8460167350 | 24750 | 24700 | 24800 | 24700 | 387 |
| 425 | 20230814 | 114600 | 8450576350 | 24700 | 24650 | 24700 | 24650 | 3229 |
| 426 | 20230814 | 114500 | 8370838850 | 24650 | 24650 | 24700 | 24650 | 395 |
| 427 | 20230814 | 114400 | 8361088600 | 24700 | 24700 | 24750 | 24650 | 1290 |
| 428 | 20230814 | 114300 | 8329199800 | 24700 | 24700 | 24750 | 24700 | 714 |
| 429 | 20230814 | 114200 | 8311535000 | 24700 | 24700 | 24750 | 24700 | 285 |
| 430 | 20230814 | 114100 | 8304490900 | 24700 | 24750 | 24750 | 24700 | 461 |
| 431 | 20230814 | 114000 | 8293088200 | 24750 | 24700 | 24750 | 24650 | 138 |
| 432 | 20230814 | 113900 | 8289677450 | 24650 | 24700 | 24700 | 24650 | 211 |
| 433 | 20230814 | 113800 | 8284472750 | 24700 | 24650 | 24700 | 24650 | 265 |
| 434 | 20230814 | 113700 | 8277928600 | 24650 | 24600 | 24650 | 24600 | 16 |
| 435 | 20230814 | 113600 | 8277534250 | 24600 | 24650 | 24700 | 24600 | 3967 |
| 436 | 20230814 | 113500 | 8179910700 | 24650 | 24650 | 24700 | 24650 | 592 |
| 437 | 20230814 | 113400 | 8165300200 | 24650 | 24650 | 24700 | 24600 | 1294 |
| 438 | 20230814 | 113300 | 8133402900 | 24600 | 24650 | 24700 | 24600 | 476 |
| 439 | 20230814 | 113200 | 8121668600 | 24700 | 24650 | 24700 | 24650 | 1283 |
| 440 | 20230814 | 113100 | 8090015450 | 24650 | 24700 | 24750 | 24650 | 1163 |
| 441 | 20230814 | 113000 | 8061288950 | 24750 | 24700 | 24800 | 24700 | 528 |
| 442 | 20230814 | 112900 | 8048225550 | 24700 | 24650 | 24750 | 24650 | 1746 |
| 443 | 20230814 | 112800 | 8005087050 | 24700 | 24700 | 24750 | 24650 | 920 |
| 444 | 20230814 | 112700 | 7982362400 | 24700 | 24700 | 24750 | 24650 | 1157 |
| 445 | 20230814 | 112600 | 7953802000 | 24700 | 24700 | 24750 | 24700 | 712 |
| 446 | 20230814 | 112500 | 7936198350 | 24700 | 24700 | 24750 | 24700 | 431 |
| 447 | 20230814 | 112400 | 7925532750 | 24750 | 24700 | 24750 | 24700 | 907 |
| 448 | 20230814 | 112300 | 7903120750 | 24750 | 24750 | 24800 | 24700 | 1129 |
| 449 | 20230814 | 112200 | 7875200300 | 24800 | 24800 | 24850 | 24700 | 3091 |
| 450 | 20230814 | 112100 | 7798624700 | 24800 | 24800 | 24800 | 24800 | 285 |
| 451 | 20230814 | 112000 | 7791556700 | 24800 | 24800 | 24850 | 24800 | 797 |
| 452 | 20230814 | 111900 | 7771767950 | 24800 | 24850 | 24850 | 24800 | 1160 |
| 453 | 20230814 | 111800 | 7742978800 | 24800 | 24800 | 24850 | 24750 | 811 |
| 454 | 20230814 | 111700 | 7722856150 | 24800 | 24850 | 24850 | 24750 | 709 |
| 455 | 20230814 | 111600 | 7705261650 | 24850 | 24800 | 24900 | 24800 | 1437 |
| 456 | 20230814 | 111500 | 7669587950 | 24850 | 24800 | 24850 | 24800 | 1475 |
| 457 | 20230814 | 111400 | 7632993050 | 24800 | 24800 | 24850 | 24800 | 628 |
| 458 | 20230814 | 111300 | 7617397000 | 24800 | 24850 | 24900 | 24800 | 2705 |
| 459 | 20230814 | 111200 | 7550158200 | 24850 | 24850 | 24900 | 24850 | 1822 |
| 460 | 20230814 | 111100 | 7504875400 | 24900 | 24850 | 24900 | 24850 | 589 |
| 461 | 20230814 | 111000 | 7490214200 | 24900 | 24900 | 24950 | 24850 | 1269 |
| 462 | 20230814 | 110900 | 7458612150 | 24900 | 24900 | 24950 | 24850 | 1578 |
| 463 | 20230814 | 110800 | 7419313500 | 24900 | 24900 | 25000 | 24850 | 4672 |
| 464 | 20230814 | 110700 | 7302853400 | 24900 | 24950 | 25000 | 24900 | 629 |
| 465 | 20230814 | 110600 | 7287163350 | 25000 | 24900 | 25000 | 24900 | 895 |
| 466 | 20230814 | 110500 | 7264825850 | 24950 | 24950 | 25100 | 24900 | 11792 |
| 467 | 20230814 | 110400 | 6969707700 | 24900 | 24900 | 24950 | 24900 | 655 |
| 468 | 20230814 | 110300 | 6953380950 | 24900 | 24900 | 24950 | 24900 | 310 |
| 469 | 20230814 | 110200 | 6945655850 | 24900 | 24950 | 24950 | 24900 | 370 |
| 470 | 20230814 | 110100 | 6936427450 | 24900 | 25000 | 25050 | 24900 | 4094 |
| 471 | 20230814 | 110000 | 6834156800 | 25000 | 25100 | 25100 | 25000 | 757 |
| 472 | 20230814 | 105900 | 6815196400 | 25100 | 25100 | 25100 | 25050 | 1526 |
| 473 | 20230814 | 105800 | 6776941350 | 25050 | 25050 | 25100 | 25050 | 1589 |
| 474 | 20230814 | 105700 | 6737099500 | 25050 | 25100 | 25100 | 25050 | 4198 |
| 475 | 20230814 | 105600 | 6631837950 | 25100 | 25050 | 25100 | 25050 | 1123 |
| 476 | 20230814 | 105500 | 6603690500 | 25050 | 25050 | 25100 | 25050 | 809 |
| 477 | 20230814 | 105400 | 6583402400 | 25100 | 25100 | 25100 | 25050 | 459 |
| 478 | 20230814 | 105300 | 6571898850 | 25050 | 25000 | 25100 | 25000 | 4385 |
| 479 | 20230814 | 105200 | 6462019100 | 25050 | 25000 | 25050 | 25000 | 1808 |
| 480 | 20230814 | 105100 | 6416788800 | 25050 | 25000 | 25050 | 25000 | 507 |
| 481 | 20230814 | 105000 | 6404109950 | 25000 | 25050 | 25050 | 25000 | 586 |
| 482 | 20230814 | 104900 | 6389438950 | 25000 | 24950 | 25050 | 24950 | 2815 |
| 483 | 20230814 | 104800 | 6319055100 | 24950 | 25000 | 25000 | 24950 | 995 |
| 484 | 20230814 | 104700 | 6294191300 | 24950 | 24900 | 25000 | 24900 | 2050 |
| 485 | 20230814 | 104600 | 6243035050 | 24900 | 24850 | 24900 | 24850 | 2675 |
| 486 | 20230814 | 104500 | 6176427800 | 24850 | 24950 | 24950 | 24850 | 2056 |
| 487 | 20230814 | 104400 | 6125185200 | 24950 | 24900 | 24950 | 24900 | 1532 |
| 488 | 20230814 | 104300 | 6086966300 | 24900 | 24800 | 24900 | 24800 | 3436 |
| 489 | 20230814 | 104200 | 6001519150 | 24800 | 24850 | 24850 | 24800 | 1094 |
| 490 | 20230814 | 104100 | 5974341750 | 24900 | 24900 | 24900 | 24850 | 1720 |
| 491 | 20230814 | 104000 | 5931519750 | 24900 | 25050 | 25100 | 24900 | 8320 |
| 492 | 20230814 | 103900 | 5723577250 | 25050 | 24950 | 25100 | 24950 | 23163 |
| 493 | 20230814 | 103800 | 5143901500 | 24950 | 24850 | 24950 | 24800 | 9795 |
| 494 | 20230814 | 103700 | 4899892600 | 24800 | 24700 | 24850 | 24700 | 6865 |
| 495 | 20230814 | 103600 | 4729792950 | 24700 | 24750 | 24750 | 24700 | 219 |
| 496 | 20230814 | 103500 | 4724382050 | 24700 | 24750 | 24750 | 24700 | 497 |
| 497 | 20230814 | 103400 | 4712093450 | 24750 | 24750 | 24750 | 24700 | 2599 |
| 498 | 20230814 | 103300 | 4647793300 | 24750 | 24750 | 24800 | 24750 | 1067 |
| 499 | 20230814 | 103200 | 4621365900 | 24750 | 24750 | 24800 | 24750 | 332 |
| 500 | 20230814 | 103100 | 4613134100 | 24750 | 24800 | 24800 | 24750 | 1322 |
| 501 | 20230814 | 103000 | 4580366500 | 24800 | 24800 | 24800 | 24800 | 261 |
| 502 | 20230814 | 102900 | 4573893700 | 24800 | 24750 | 24800 | 24750 | 652 |
| 503 | 20230814 | 102800 | 4557725500 | 24800 | 24750 | 24800 | 24750 | 482 |
| 504 | 20230814 | 102700 | 4545772200 | 24750 | 24800 | 24800 | 24750 | 1098 |
| 505 | 20230814 | 102600 | 4518544250 | 24850 | 24800 | 24850 | 24800 | 497 |
| 506 | 20230814 | 102500 | 4506201550 | 24800 | 24800 | 24850 | 24800 | 294 |
| 507 | 20230814 | 102400 | 4498896400 | 24800 | 24800 | 24900 | 24800 | 1590 |
| 508 | 20230814 | 102300 | 4459384650 | 24800 | 24800 | 24850 | 24800 | 700 |
| 509 | 20230814 | 102200 | 4442014100 | 24850 | 24850 | 24900 | 24800 | 485 |
| 510 | 20230814 | 102100 | 4429947650 | 24850 | 24900 | 24900 | 24800 | 4403 |
| 511 | 20230814 | 102000 | 4320486900 | 24900 | 24850 | 24900 | 24850 | 3606 |
| 512 | 20230814 | 101900 | 4230725000 | 24850 | 24850 | 24850 | 24800 | 2051 |
| 513 | 20230814 | 101800 | 4179772450 | 24800 | 24750 | 24800 | 24750 | 854 |
| 514 | 20230814 | 101700 | 4158599700 | 24750 | 24800 | 24850 | 24750 | 4956 |
| 515 | 20230814 | 101600 | 4035676200 | 24850 | 24700 | 24850 | 24700 | 5463 |
| 516 | 20230814 | 101500 | 3900198150 | 24700 | 24750 | 24800 | 24700 | 404 |
| 517 | 20230814 | 101400 | 3890197400 | 24750 | 24700 | 24800 | 24700 | 4507 |
| 518 | 20230814 | 101300 | 3778548200 | 24700 | 24600 | 24700 | 24600 | 3535 |
| 519 | 20230814 | 101200 | 3691296650 | 24650 | 24600 | 24650 | 24600 | 280 |
| 520 | 20230814 | 101100 | 3684396150 | 24650 | 24650 | 24650 | 24600 | 622 |
| 521 | 20230814 | 101000 | 3669066750 | 24650 | 24650 | 24700 | 24600 | 858 |
| 522 | 20230814 | 100900 | 3647905350 | 24650 | 24700 | 24750 | 24650 | 655 |
| 523 | 20230814 | 100800 | 3631733150 | 24700 | 24650 | 24800 | 24650 | 7435 |
| 524 | 20230814 | 100700 | 3447806150 | 24650 | 24500 | 24700 | 24500 | 6326 |
| 525 | 20230814 | 100600 | 3292213300 | 24500 | 24500 | 24500 | 24450 | 854 |
| 526 | 20230814 | 100500 | 3271290350 | 24500 | 24350 | 24500 | 24300 | 3029 |
| 527 | 20230814 | 100400 | 3197364100 | 24350 | 24400 | 24400 | 24350 | 555 |
| 528 | 20230814 | 100300 | 3183837950 | 24400 | 24400 | 24400 | 24400 | 222 |
| 529 | 20230814 | 100200 | 3178421150 | 24400 | 24350 | 24400 | 24350 | 837 |
| 530 | 20230814 | 100100 | 3158040100 | 24350 | 24400 | 24400 | 24350 | 254 |
| 531 | 20230814 | 100000 | 3151842950 | 24350 | 24400 | 24400 | 24350 | 12 |
| 532 | 20230814 | 095900 | 3151550700 | 24350 | 24400 | 24400 | 24350 | 1674 |
| 533 | 20230814 | 095800 | 3110712450 | 24400 | 24350 | 24400 | 24350 | 1025 |
| 534 | 20230814 | 095700 | 3085712750 | 24400 | 24400 | 24400 | 24400 | 459 |
| 535 | 20230814 | 095600 | 3074513150 | 24400 | 24400 | 24400 | 24300 | 1125 |
| 536 | 20230814 | 095500 | 3047114750 | 24400 | 24500 | 24500 | 24400 | 909 |
| 537 | 20230814 | 095400 | 3024883700 | 24450 | 24450 | 24450 | 24450 | 83 |
| 538 | 20230814 | 095300 | 3022854350 | 24450 | 24350 | 24450 | 24350 | 211 |
| 539 | 20230814 | 095200 | 3017700200 | 24350 | 24350 | 24400 | 24300 | 3141 |
| 540 | 20230814 | 095100 | 2941140700 | 24300 | 24400 | 24400 | 24300 | 1015 |
| 541 | 20230814 | 095000 | 2916439500 | 24400 | 24500 | 24500 | 24400 | 551 |
| 542 | 20230814 | 094900 | 2902967700 | 24550 | 24600 | 24650 | 24500 | 2243 |
| 543 | 20230814 | 094800 | 2847751850 | 24600 | 24550 | 24650 | 24550 | 4122 |
| 544 | 20230814 | 094700 | 2746340450 | 24550 | 24550 | 24600 | 24500 | 1500 |
| 545 | 20230814 | 094600 | 2709471650 | 24550 | 24400 | 24600 | 24400 | 2595 |
| 546 | 20230814 | 094500 | 2645842850 | 24450 | 24300 | 24450 | 24300 | 1381 |
| 547 | 20230814 | 094400 | 2612166350 | 24350 | 24250 | 24350 | 24250 | 240 |
| 548 | 20230814 | 094300 | 2606323550 | 24250 | 24200 | 24250 | 24150 | 1378 |
| 549 | 20230814 | 094200 | 2572949800 | 24200 | 24300 | 24300 | 24150 | 1955 |
| 550 | 20230814 | 094100 | 2525604150 | 24250 | 24350 | 24350 | 24250 | 797 |
| 551 | 20230814 | 094000 | 2506251300 | 24350 | 24450 | 24450 | 24300 | 2449 |
| 552 | 20230814 | 093900 | 2446595400 | 24400 | 24450 | 24450 | 24400 | 1068 |
| 553 | 20230814 | 093800 | 2420483550 | 24450 | 24350 | 24450 | 24350 | 1226 |
| 554 | 20230814 | 093700 | 2390531450 | 24400 | 24550 | 24550 | 24350 | 4992 |
| 555 | 20230814 | 093600 | 2268464650 | 24500 | 24500 | 24500 | 24500 | 305 |
| 556 | 20230814 | 093500 | 2260992150 | 24500 | 24500 | 24600 | 24500 | 5191 |
| 557 | 20230814 | 093400 | 2133378900 | 24450 | 24500 | 24500 | 24450 | 2530 |
| 558 | 20230814 | 093300 | 2071394200 | 24500 | 24500 | 24500 | 24450 | 706 |
| 559 | 20230814 | 093200 | 2054112250 | 24450 | 24400 | 24650 | 24400 | 7073 |
| 560 | 20230814 | 093100 | 1880437000 | 24400 | 24450 | 24450 | 24400 | 435 |
| 561 | 20230814 | 093000 | 1869807900 | 24450 | 24400 | 24450 | 24400 | 2393 |
| 562 | 20230814 | 092900 | 1811392800 | 24300 | 24300 | 24350 | 24300 | 1295 |
| 563 | 20230814 | 092800 | 1779873600 | 24350 | 24350 | 24350 | 24300 | 1313 |
| 564 | 20230814 | 092700 | 1747963000 | 24300 | 24350 | 24350 | 24300 | 7 |
| 565 | 20230814 | 092600 | 1747792750 | 24350 | 24400 | 24400 | 24300 | 897 |
| 566 | 20230814 | 092500 | 1725949450 | 24400 | 24250 | 24400 | 24150 | 4856 |
| 567 | 20230814 | 092400 | 1608174550 | 24250 | 24350 | 24350 | 24250 | 2717 |
| 568 | 20230814 | 092300 | 1542187400 | 24350 | 24400 | 24450 | 24350 | 3309 |
| 569 | 20230814 | 092200 | 1461544500 | 24400 | 24450 | 24450 | 24400 | 167 |
| 570 | 20230814 | 092100 | 1457463900 | 24450 | 24450 | 24450 | 24450 | 343 |
| 571 | 20230814 | 092000 | 1449077550 | 24500 | 24400 | 24500 | 24400 | 433 |
| 572 | 20230814 | 091900 | 1438489750 | 24400 | 24400 | 24400 | 24350 | 342 |
| 573 | 20230814 | 091800 | 1430147450 | 24400 | 24400 | 24400 | 24350 | 2628 |
| 574 | 20230814 | 091700 | 1366084600 | 24450 | 24450 | 24450 | 24400 | 247 |
| 575 | 20230814 | 091600 | 1360045500 | 24450 | 24350 | 24450 | 24350 | 2039 |
| 576 | 20230814 | 091500 | 1310357700 | 24400 | 24350 | 24450 | 24350 | 604 |
| 577 | 20230814 | 091400 | 1295626550 | 24350 | 24400 | 24450 | 24350 | 1053 |
| 578 | 20230814 | 091300 | 1269950300 | 24400 | 24500 | 24550 | 24400 | 3349 |
| 579 | 20230814 | 091200 | 1188131350 | 24550 | 24800 | 24800 | 24500 | 4098 |
| 580 | 20230814 | 091100 | 1087371900 | 24800 | 24850 | 24850 | 24700 | 974 |
| 581 | 20230814 | 091000 | 1063243700 | 24850 | 24800 | 24850 | 24800 | 3032 |
| 582 | 20230814 | 090900 | 987992150 | 24800 | 24700 | 24850 | 24700 | 3259 |
| 583 | 20230814 | 090800 | 907202450 | 24700 | 24600 | 24700 | 24550 | 3563 |
| 584 | 20230814 | 090700 | 819390650 | 24600 | 24450 | 24600 | 24450 | 1100 |
| 585 | 20230814 | 090600 | 792485950 | 24550 | 24700 | 24700 | 24500 | 4365 |
| 586 | 20230814 | 090500 | 685116400 | 24650 | 24600 | 24750 | 24550 | 7595 |
| 587 | 20230814 | 090400 | 497813900 | 24650 | 24550 | 24650 | 24450 | 5286 |
| 588 | 20230814 | 090300 | 368295250 | 24550 | 24500 | 24600 | 24400 | 4919 |
| 589 | 20230814 | 090200 | 247685300 | 24550 | 24450 | 24550 | 24450 | 1765 |
| 590 | 20230814 | 090100 | 204383100 | 24450 | 24450 | 24500 | 24400 | 1386 |
| 591 | 20230814 | 090000 | 170496200 | 24400 | 24650 | 24650 | 24350 | 6905 |