33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 3 | 20230823 | 191000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230823 | 190900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230823 | 190800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230823 | 190700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230823 | 190600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230823 | 190500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230823 | 190400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230823 | 190300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230823 | 190200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230823 | 190100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230823 | 190000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230823 | 185900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230823 | 185800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230823 | 185700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230823 | 185600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230823 | 185500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230823 | 185400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230823 | 185300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230823 | 185200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230823 | 185100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230823 | 185000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230823 | 184900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230823 | 184800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230823 | 184700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230823 | 184600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230823 | 184500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230823 | 184400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230823 | 184300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230823 | 184200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230823 | 184100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 33 | 20230823 | 184000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230823 | 183900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230823 | 183800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230823 | 183700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230823 | 183600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230823 | 183500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230823 | 183400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230823 | 183300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230823 | 183200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230823 | 183100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230823 | 183000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230823 | 182900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230823 | 182800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230823 | 182700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230823 | 182600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230823 | 182500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230823 | 182400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230823 | 182300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230823 | 182200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230823 | 182100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230823 | 182000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230823 | 181900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230823 | 181800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230823 | 181700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230823 | 181600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230823 | 181500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230823 | 181400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230823 | 181300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230823 | 181200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230823 | 181100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 63 | 20230823 | 181000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230823 | 180900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230823 | 180800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230823 | 180700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230823 | 180600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230823 | 180500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230823 | 180400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230823 | 180300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230823 | 180200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230823 | 180100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230823 | 180000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230823 | 175900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230823 | 175800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230823 | 175700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230823 | 175600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230823 | 175500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230823 | 175400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230823 | 175300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230823 | 175200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230823 | 175100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230823 | 175000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230823 | 174900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230823 | 174800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230823 | 174700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230823 | 174600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230823 | 174500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230823 | 174400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230823 | 174300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230823 | 174200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230823 | 174100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 93 | 20230823 | 174000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230823 | 173900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230823 | 173800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230823 | 173700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230823 | 173600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230823 | 173500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230823 | 173400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230823 | 173300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230823 | 173200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230823 | 173100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230823 | 173000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230823 | 172900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230823 | 172800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230823 | 172700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230823 | 172600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230823 | 172500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230823 | 172400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230823 | 172300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230823 | 172200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230823 | 172100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230823 | 172000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230823 | 171900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230823 | 171800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230823 | 171700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230823 | 171600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230823 | 171500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230823 | 171400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230823 | 171300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230823 | 171200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230823 | 171100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 123 | 20230823 | 171000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230823 | 170900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230823 | 170800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230823 | 170700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230823 | 170600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230823 | 170500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230823 | 170400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230823 | 170300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230823 | 170200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230823 | 170100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230823 | 170000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230823 | 165900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230823 | 165800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230823 | 165700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230823 | 165600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230823 | 165500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230823 | 165400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230823 | 165300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230823 | 165200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230823 | 165100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230823 | 165000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230823 | 164900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230823 | 164800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230823 | 164700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230823 | 164600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230823 | 164500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230823 | 164400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230823 | 164300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230823 | 164200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230823 | 164100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 153 | 20230823 | 164000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230823 | 163900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230823 | 163800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230823 | 163700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230823 | 163600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230823 | 163500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230823 | 163400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230823 | 163300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230823 | 163200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230823 | 163100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230823 | 163000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230823 | 162900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230823 | 162800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230823 | 162700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230823 | 162600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230823 | 162500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230823 | 162400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230823 | 162300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230823 | 162200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230823 | 162100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230823 | 162000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230823 | 161900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230823 | 161800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230823 | 161700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230823 | 161600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230823 | 161500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230823 | 161400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230823 | 161300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230823 | 161200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230823 | 161100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 183 | 20230823 | 161000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230823 | 160900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230823 | 160800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230823 | 160700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230823 | 160600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230823 | 160500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230823 | 160400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230823 | 160300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230823 | 160200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230823 | 160100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230823 | 160000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230823 | 155900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230823 | 155800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230823 | 155700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230823 | 155600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230823 | 155500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230823 | 155400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230823 | 155300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230823 | 155200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230823 | 155100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230823 | 155000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230823 | 154900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230823 | 154800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230823 | 154700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230823 | 154600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230823 | 154500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230823 | 154400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230823 | 154300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230823 | 154200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230823 | 154100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 213 | 20230823 | 154000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230823 | 153900 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230823 | 153800 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230823 | 153700 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230823 | 153600 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230823 | 153500 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230823 | 153400 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230823 | 153300 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230823 | 153200 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230823 | 153100 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230823 | 153000 | 13238907950 | 25700 | 25700 | 25700 | 25700 | 5441 |
| 224 | 20230823 | 152900 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230823 | 152800 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230823 | 152700 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230823 | 152600 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230823 | 152500 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230823 | 152400 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20230823 | 152300 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20230823 | 152200 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20230823 | 152100 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20230823 | 152000 | 13099074250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20230823 | 151900 | 13099074250 | 25700 | 25750 | 25750 | 25650 | 1195 |
| 235 | 20230823 | 151800 | 13068332600 | 25700 | 25750 | 25750 | 25650 | 499 |
| 236 | 20230823 | 151700 | 13055493250 | 25700 | 25700 | 25750 | 25650 | 1040 |
| 237 | 20230823 | 151600 | 13028731700 | 25700 | 25700 | 25750 | 25650 | 721 |
| 238 | 20230823 | 151500 | 13010199500 | 25750 | 25700 | 25750 | 25700 | 519 |
| 239 | 20230823 | 151400 | 12996844650 | 25750 | 25700 | 25750 | 25700 | 546 |
| 240 | 20230823 | 151300 | 12982800950 | 25750 | 25700 | 25750 | 25650 | 830 |
| 241 | 20230823 | 151200 | 12961467450 | 25700 | 25750 | 25800 | 25700 | 464 |
| 242 | 20230823 | 151100 | 12949522100 | 25800 | 25700 | 25800 | 25700 | 717 |
| 243 | 20230823 | 151000 | 12931042600 | 25700 | 25750 | 25800 | 25700 | 708 |
| 244 | 20230823 | 150900 | 12912811750 | 25700 | 25750 | 25800 | 25650 | 842 |
| 245 | 20230823 | 150800 | 12891139000 | 25700 | 25700 | 25750 | 25650 | 908 |
| 246 | 20230823 | 150700 | 12867819250 | 25650 | 25600 | 25750 | 25600 | 3042 |
| 247 | 20230823 | 150600 | 12789722700 | 25650 | 25650 | 25650 | 25600 | 459 |
| 248 | 20230823 | 150500 | 12777954250 | 25650 | 25650 | 25650 | 25600 | 567 |
| 249 | 20230823 | 150400 | 12763418650 | 25600 | 25650 | 25650 | 25600 | 482 |
| 250 | 20230823 | 150300 | 12751059700 | 25600 | 25600 | 25650 | 25550 | 399 |
| 251 | 20230823 | 150200 | 12740840550 | 25600 | 25600 | 25650 | 25500 | 3339 |
| 252 | 20230823 | 150100 | 12655422450 | 25600 | 25600 | 25650 | 25600 | 267 |
| 253 | 20230823 | 150000 | 12648578150 | 25600 | 25550 | 25600 | 25550 | 183 |
| 254 | 20230823 | 145900 | 12643895200 | 25600 | 25550 | 25600 | 25550 | 1428 |
| 255 | 20230823 | 145800 | 12607347750 | 25550 | 25600 | 25600 | 25550 | 1175 |
| 256 | 20230823 | 145700 | 12577282250 | 25650 | 25600 | 25650 | 25550 | 1434 |
| 257 | 20230823 | 145600 | 12540577850 | 25600 | 25600 | 25650 | 25600 | 118 |
| 258 | 20230823 | 145500 | 12537555500 | 25600 | 25600 | 25650 | 25600 | 353 |
| 259 | 20230823 | 145400 | 12528507950 | 25600 | 25600 | 25650 | 25600 | 407 |
| 260 | 20230823 | 145300 | 12518079950 | 25650 | 25650 | 25700 | 25600 | 546 |
| 261 | 20230823 | 145200 | 12504080900 | 25650 | 25600 | 25700 | 25600 | 120 |
| 262 | 20230823 | 145100 | 12501003450 | 25650 | 25600 | 25650 | 25600 | 554 |
| 263 | 20230823 | 145000 | 12486815050 | 25600 | 25600 | 25700 | 25600 | 235 |
| 264 | 20230823 | 144900 | 12480790200 | 25600 | 25600 | 25650 | 25600 | 398 |
| 265 | 20230823 | 144800 | 12470591600 | 25600 | 25600 | 25650 | 25600 | 148 |
| 266 | 20230823 | 144700 | 12466799850 | 25600 | 25600 | 25650 | 25600 | 430 |
| 267 | 20230823 | 144600 | 12455784450 | 25650 | 25600 | 25700 | 25600 | 142 |
| 268 | 20230823 | 144500 | 12452143700 | 25600 | 25700 | 25700 | 25600 | 825 |
| 269 | 20230823 | 144400 | 12430979700 | 25650 | 25650 | 25700 | 25650 | 81 |
| 270 | 20230823 | 144300 | 12428899300 | 25650 | 25650 | 25700 | 25600 | 443 |
| 271 | 20230823 | 144200 | 12417528400 | 25650 | 25650 | 25700 | 25600 | 561 |
| 272 | 20230823 | 144100 | 12403128050 | 25700 | 25650 | 25700 | 25650 | 430 |
| 273 | 20230823 | 144000 | 12392088800 | 25700 | 25700 | 25700 | 25650 | 676 |
| 274 | 20230823 | 143900 | 12374721800 | 25650 | 25650 | 25700 | 25650 | 142 |
| 275 | 20230823 | 143800 | 12371078000 | 25650 | 25650 | 25700 | 25600 | 626 |
| 276 | 20230823 | 143700 | 12355026900 | 25600 | 25600 | 25650 | 25600 | 203 |
| 277 | 20230823 | 143600 | 12349825800 | 25600 | 25500 | 25650 | 25500 | 580 |
| 278 | 20230823 | 143500 | 12334967150 | 25500 | 25600 | 25600 | 25500 | 1712 |
| 279 | 20230823 | 143400 | 12291222800 | 25550 | 25550 | 25650 | 25550 | 1006 |
| 280 | 20230823 | 143300 | 12265477250 | 25550 | 25550 | 25600 | 25550 | 265 |
| 281 | 20230823 | 143200 | 12258695650 | 25550 | 25600 | 25650 | 25550 | 757 |
| 282 | 20230823 | 143100 | 12239316450 | 25600 | 25550 | 25650 | 25550 | 167 |
| 283 | 20230823 | 143000 | 12235039750 | 25550 | 25600 | 25650 | 25550 | 319 |
| 284 | 20230823 | 142900 | 12226872000 | 25550 | 25650 | 25700 | 25550 | 282 |
| 285 | 20230823 | 142800 | 12219653250 | 25650 | 25550 | 25650 | 25550 | 185 |
| 286 | 20230823 | 142700 | 12214912500 | 25550 | 25500 | 25600 | 25450 | 1346 |
| 287 | 20230823 | 142600 | 12180637150 | 25450 | 25550 | 25600 | 25450 | 3034 |
| 288 | 20230823 | 142500 | 12103250400 | 25550 | 25650 | 25700 | 25500 | 1778 |
| 289 | 20230823 | 142400 | 12057831900 | 25650 | 25600 | 25700 | 25600 | 215 |
| 290 | 20230823 | 142300 | 12052316650 | 25600 | 25600 | 25700 | 25550 | 681 |
| 291 | 20230823 | 142200 | 12034878200 | 25600 | 25550 | 25600 | 25550 | 338 |
| 292 | 20230823 | 142100 | 12026233450 | 25550 | 25550 | 25600 | 25550 | 354 |
| 293 | 20230823 | 142000 | 12017184150 | 25550 | 25550 | 25600 | 25550 | 140 |
| 294 | 20230823 | 141900 | 12013605900 | 25550 | 25550 | 25650 | 25550 | 562 |
| 295 | 20230823 | 141800 | 11999225200 | 25550 | 25650 | 25650 | 25550 | 504 |
| 296 | 20230823 | 141700 | 11986330450 | 25650 | 25600 | 25700 | 25500 | 1613 |
| 297 | 20230823 | 141600 | 11945117200 | 25600 | 25550 | 25650 | 25550 | 648 |
| 298 | 20230823 | 141500 | 11928543000 | 25550 | 25600 | 25750 | 25550 | 4371 |
| 299 | 20230823 | 141400 | 11816621850 | 25500 | 25800 | 25800 | 25500 | 47703 |
| 300 | 20230823 | 141300 | 10598667650 | 25800 | 25800 | 25850 | 25800 | 264 |
| 301 | 20230823 | 141200 | 10591853400 | 25850 | 25800 | 25850 | 25800 | 37 |
| 302 | 20230823 | 141100 | 10590897650 | 25800 | 25800 | 25850 | 25750 | 586 |
| 303 | 20230823 | 141000 | 10575783850 | 25750 | 25800 | 25850 | 25750 | 802 |
| 304 | 20230823 | 140900 | 10555087750 | 25800 | 25800 | 25900 | 25750 | 238 |
| 305 | 20230823 | 140800 | 10548945100 | 25750 | 25700 | 25900 | 25700 | 125 |
| 306 | 20230823 | 140700 | 10545721300 | 25700 | 25750 | 25950 | 25700 | 2347 |
| 307 | 20230823 | 140600 | 10485030750 | 25750 | 25800 | 25850 | 25700 | 665 |
| 308 | 20230823 | 140500 | 10467910100 | 25850 | 25700 | 25850 | 25700 | 476 |
| 309 | 20230823 | 140400 | 10455670300 | 25700 | 25700 | 25750 | 25700 | 603 |
| 310 | 20230823 | 140300 | 10440171000 | 25750 | 25800 | 25850 | 25700 | 2809 |
| 311 | 20230823 | 140200 | 10367842550 | 25800 | 25850 | 25900 | 25800 | 105 |
| 312 | 20230823 | 140100 | 10365128150 | 25800 | 25900 | 25900 | 25800 | 279 |
| 313 | 20230823 | 140000 | 10357921650 | 25900 | 25800 | 25900 | 25750 | 267 |
| 314 | 20230823 | 135900 | 10351035650 | 25800 | 25800 | 25850 | 25800 | 204 |
| 315 | 20230823 | 135800 | 10345769750 | 25800 | 25800 | 25900 | 25800 | 154 |
| 316 | 20230823 | 135700 | 10341792450 | 25800 | 25850 | 25850 | 25800 | 327 |
| 317 | 20230823 | 135600 | 10333346000 | 25800 | 25800 | 25850 | 25800 | 199 |
| 318 | 20230823 | 135500 | 10328209900 | 25800 | 25800 | 25850 | 25800 | 155 |
| 319 | 20230823 | 135400 | 10324210100 | 25800 | 25750 | 25850 | 25750 | 291 |
| 320 | 20230823 | 135300 | 10316696900 | 25750 | 25750 | 25800 | 25700 | 608 |
| 321 | 20230823 | 135200 | 10301023050 | 25750 | 25750 | 25750 | 25700 | 1442 |
| 322 | 20230823 | 135100 | 10263901500 | 25700 | 25850 | 25850 | 25700 | 1453 |
| 323 | 20230823 | 135000 | 10226451350 | 25800 | 25800 | 25850 | 25800 | 337 |
| 324 | 20230823 | 134900 | 10217745200 | 25800 | 25900 | 25900 | 25800 | 2826 |
| 325 | 20230823 | 134800 | 10144699450 | 25900 | 25850 | 25900 | 25850 | 177 |
| 326 | 20230823 | 134700 | 10140122050 | 25900 | 25850 | 25900 | 25850 | 171 |
| 327 | 20230823 | 134600 | 10135697850 | 25850 | 25800 | 25900 | 25800 | 564 |
| 328 | 20230823 | 134500 | 10121105500 | 25800 | 25800 | 25850 | 25800 | 322 |
| 329 | 20230823 | 134400 | 10112796900 | 25800 | 25850 | 25900 | 25800 | 226 |
| 330 | 20230823 | 134300 | 10106953650 | 25850 | 25800 | 25900 | 25800 | 163 |
| 331 | 20230823 | 134200 | 10102739650 | 25800 | 25850 | 25900 | 25800 | 403 |
| 332 | 20230823 | 134100 | 10092317400 | 25850 | 25800 | 25900 | 25800 | 229 |
| 333 | 20230823 | 134000 | 10086391000 | 25800 | 25850 | 25900 | 25750 | 353 |
| 334 | 20230823 | 133900 | 10077264100 | 25850 | 25850 | 25850 | 25800 | 309 |
| 335 | 20230823 | 133800 | 10069286300 | 25850 | 25900 | 25900 | 25800 | 10569 |
| 336 | 20230823 | 133700 | 9795557050 | 25900 | 25900 | 25950 | 25900 | 1931 |
| 337 | 20230823 | 133600 | 9745538950 | 25950 | 25750 | 25950 | 25700 | 1547 |
| 338 | 20230823 | 133500 | 9705540700 | 25750 | 25800 | 25850 | 25750 | 276 |
| 339 | 20230823 | 133400 | 9698423350 | 25800 | 25850 | 25850 | 25750 | 257 |
| 340 | 20230823 | 133300 | 9691789100 | 25850 | 25800 | 25850 | 25800 | 199 |
| 341 | 20230823 | 133200 | 9686653000 | 25800 | 25800 | 25850 | 25700 | 4635 |
| 342 | 20230823 | 133100 | 9567296400 | 25700 | 25800 | 25900 | 25700 | 5108 |
| 343 | 20230823 | 133000 | 9435938450 | 25900 | 25850 | 26000 | 25850 | 935 |
| 344 | 20230823 | 132900 | 9411674650 | 25850 | 25850 | 25950 | 25750 | 2962 |
| 345 | 20230823 | 132800 | 9335224450 | 25900 | 25850 | 25900 | 25850 | 141 |
| 346 | 20230823 | 132700 | 9331575400 | 25900 | 25850 | 25900 | 25850 | 254 |
| 347 | 20230823 | 132600 | 9325004600 | 25850 | 25900 | 25900 | 25850 | 188 |
| 348 | 20230823 | 132500 | 9320140000 | 25850 | 25900 | 25900 | 25800 | 164 |
| 349 | 20230823 | 132400 | 9315899900 | 25900 | 25850 | 25900 | 25850 | 110 |
| 350 | 20230823 | 132300 | 9313054800 | 25850 | 25850 | 25900 | 25850 | 188 |
| 351 | 20230823 | 132200 | 9308190800 | 25850 | 25850 | 25850 | 25800 | 274 |
| 352 | 20230823 | 132100 | 9301111150 | 25800 | 25850 | 25850 | 25800 | 243 |
| 353 | 20230823 | 132000 | 9294833250 | 25900 | 25850 | 25900 | 25800 | 111 |
| 354 | 20230823 | 131900 | 9291962700 | 25850 | 25850 | 25900 | 25800 | 311 |
| 355 | 20230823 | 131800 | 9283919600 | 25850 | 25850 | 25900 | 25850 | 562 |
| 356 | 20230823 | 131700 | 9269381400 | 25900 | 25850 | 25900 | 25850 | 272 |
| 357 | 20230823 | 131600 | 9262342850 | 25850 | 25900 | 25900 | 25850 | 199 |
| 358 | 20230823 | 131500 | 9257194550 | 25850 | 25850 | 25900 | 25850 | 293 |
| 359 | 20230823 | 131400 | 9249610150 | 25850 | 25900 | 25900 | 25850 | 91 |
| 360 | 20230823 | 131300 | 9247254700 | 25850 | 25850 | 25900 | 25850 | 661 |
| 361 | 20230823 | 131200 | 9230149400 | 25850 | 25800 | 25850 | 25800 | 230 |
| 362 | 20230823 | 131100 | 9224208900 | 25800 | 25800 | 25850 | 25800 | 173 |
| 363 | 20230823 | 131000 | 9219742750 | 25850 | 25800 | 25850 | 25800 | 446 |
| 364 | 20230823 | 130900 | 9208234100 | 25850 | 25900 | 25900 | 25800 | 615 |
| 365 | 20230823 | 130800 | 9192344950 | 25850 | 25850 | 25900 | 25850 | 78 |
| 366 | 20230823 | 130700 | 9190327650 | 25850 | 25850 | 25950 | 25850 | 335 |
| 367 | 20230823 | 130600 | 9181658800 | 25850 | 25850 | 25900 | 25850 | 152 |
| 368 | 20230823 | 130500 | 9177723100 | 25850 | 25900 | 25950 | 25850 | 265 |
| 369 | 20230823 | 130400 | 9170860900 | 25900 | 25850 | 25950 | 25850 | 214 |
| 370 | 20230823 | 130300 | 9165325450 | 25850 | 25900 | 25900 | 25850 | 146 |
| 371 | 20230823 | 130200 | 9161550650 | 25950 | 25900 | 25950 | 25850 | 430 |
| 372 | 20230823 | 130100 | 9150415950 | 25950 | 25900 | 25950 | 25900 | 248 |
| 373 | 20230823 | 130000 | 9143986050 | 25900 | 25950 | 25950 | 25900 | 238 |
| 374 | 20230823 | 125900 | 9137812200 | 25900 | 25950 | 25950 | 25900 | 144 |
| 375 | 20230823 | 125800 | 9134079450 | 26000 | 25950 | 26000 | 25900 | 518 |
| 376 | 20230823 | 125700 | 9120647400 | 25950 | 25900 | 26000 | 25900 | 141 |
| 377 | 20230823 | 125600 | 9116990100 | 25900 | 25950 | 25950 | 25900 | 171 |
| 378 | 20230823 | 125500 | 9112554250 | 25950 | 25900 | 26000 | 25900 | 507 |
| 379 | 20230823 | 125400 | 9099388100 | 25900 | 25900 | 25950 | 25900 | 169 |
| 380 | 20230823 | 125300 | 9095007200 | 25900 | 25950 | 25950 | 25900 | 147 |
| 381 | 20230823 | 125200 | 9091194900 | 25950 | 25900 | 26000 | 25900 | 396 |
| 382 | 20230823 | 125100 | 9080916000 | 25950 | 25950 | 25950 | 25900 | 170 |
| 383 | 20230823 | 125000 | 9076509550 | 25950 | 25900 | 26000 | 25900 | 585 |
| 384 | 20230823 | 124900 | 9061340300 | 26000 | 25900 | 26000 | 25850 | 200 |
| 385 | 20230823 | 124800 | 9056157500 | 26000 | 25950 | 26000 | 25900 | 528 |
| 386 | 20230823 | 124700 | 9042447750 | 25900 | 25950 | 25950 | 25850 | 258 |
| 387 | 20230823 | 124600 | 9035771250 | 25950 | 25950 | 25950 | 25850 | 1918 |
| 388 | 20230823 | 124500 | 8986091250 | 25850 | 25800 | 25900 | 25800 | 115 |
| 389 | 20230823 | 124400 | 8983114100 | 25800 | 26000 | 26000 | 25800 | 2542 |
| 390 | 20230823 | 124300 | 8917322400 | 25950 | 25950 | 26000 | 25950 | 831 |
| 391 | 20230823 | 124200 | 8895719600 | 25950 | 25950 | 26000 | 25950 | 149 |
| 392 | 20230823 | 124100 | 8891851500 | 26000 | 25900 | 26000 | 25900 | 289 |
| 393 | 20230823 | 124000 | 8884349850 | 25900 | 25950 | 25950 | 25900 | 78 |
| 394 | 20230823 | 123900 | 8882326200 | 25950 | 25900 | 26050 | 25900 | 203 |
| 395 | 20230823 | 123800 | 8877051200 | 25950 | 26000 | 26000 | 25900 | 567 |
| 396 | 20230823 | 123700 | 8862325650 | 26000 | 25950 | 26000 | 25900 | 518 |
| 397 | 20230823 | 123600 | 8848867750 | 25950 | 25950 | 25950 | 25950 | 176 |
| 398 | 20230823 | 123500 | 8844300550 | 26000 | 25950 | 26000 | 25950 | 595 |
| 399 | 20230823 | 123400 | 8828846250 | 25900 | 25900 | 25950 | 25850 | 620 |
| 400 | 20230823 | 123300 | 8812759750 | 25900 | 25900 | 25950 | 25900 | 310 |
| 401 | 20230823 | 123200 | 8804727800 | 25900 | 25900 | 26000 | 25900 | 48 |
| 402 | 20230823 | 123100 | 8803483450 | 26000 | 25900 | 26000 | 25900 | 368 |
| 403 | 20230823 | 123000 | 8793938050 | 25900 | 25850 | 25950 | 25850 | 685 |
| 404 | 20230823 | 122900 | 8776200200 | 25850 | 25850 | 25850 | 25800 | 904 |
| 405 | 20230823 | 122800 | 8752853350 | 25850 | 25800 | 25850 | 25800 | 218 |
| 406 | 20230823 | 122700 | 8747224900 | 25800 | 25850 | 25900 | 25800 | 909 |
| 407 | 20230823 | 122600 | 8723754650 | 25850 | 25850 | 25900 | 25850 | 385 |
| 408 | 20230823 | 122500 | 8713798950 | 25900 | 25850 | 25900 | 25850 | 243 |
| 409 | 20230823 | 122400 | 8707512700 | 25900 | 25850 | 25900 | 25850 | 194 |
| 410 | 20230823 | 122300 | 8702493450 | 25900 | 25850 | 25900 | 25850 | 439 |
| 411 | 20230823 | 122200 | 8691136600 | 25850 | 25900 | 26000 | 25850 | 399 |
| 412 | 20230823 | 122100 | 8680795450 | 25900 | 25950 | 25950 | 25900 | 221 |
| 413 | 20230823 | 122000 | 8675067400 | 25900 | 25900 | 26000 | 25900 | 164 |
| 414 | 20230823 | 121900 | 8670811900 | 25950 | 25900 | 25950 | 25900 | 230 |
| 415 | 20230823 | 121800 | 8664847300 | 25950 | 25900 | 25950 | 25900 | 398 |
| 416 | 20230823 | 121700 | 8654534650 | 25900 | 25950 | 25950 | 25900 | 416 |
| 417 | 20230823 | 121600 | 8643741650 | 25950 | 25950 | 26000 | 25900 | 257 |
| 418 | 20230823 | 121500 | 8637071500 | 25950 | 25950 | 26000 | 25950 | 170 |
| 419 | 20230823 | 121400 | 8632659200 | 26000 | 26000 | 26050 | 25950 | 348 |
| 420 | 20230823 | 121300 | 8623616900 | 26000 | 26050 | 26100 | 25950 | 218 |
| 421 | 20230823 | 121200 | 8617946900 | 26050 | 25950 | 26050 | 25950 | 315 |
| 422 | 20230823 | 121100 | 8609759250 | 25950 | 25950 | 26050 | 25950 | 291 |
| 423 | 20230823 | 121000 | 8602187050 | 25950 | 26000 | 26050 | 25950 | 305 |
| 424 | 20230823 | 120900 | 8594258800 | 26050 | 26100 | 26100 | 26000 | 372 |
| 425 | 20230823 | 120800 | 8584569000 | 26100 | 26000 | 26100 | 26000 | 251 |
| 426 | 20230823 | 120700 | 8578025400 | 26000 | 26050 | 26100 | 26000 | 492 |
| 427 | 20230823 | 120600 | 8565210450 | 26050 | 26050 | 26100 | 26050 | 200 |
| 428 | 20230823 | 120500 | 8559997900 | 26100 | 26100 | 26150 | 26000 | 3762 |
| 429 | 20230823 | 120400 | 8461991500 | 26100 | 26100 | 26150 | 26100 | 296 |
| 430 | 20230823 | 120300 | 8454257050 | 26100 | 26150 | 26150 | 26100 | 569 |
| 431 | 20230823 | 120200 | 8439382550 | 26100 | 26150 | 26150 | 26100 | 610 |
| 432 | 20230823 | 120100 | 8423446950 | 26150 | 26100 | 26150 | 26100 | 492 |
| 433 | 20230823 | 120000 | 8410584950 | 26150 | 26100 | 26150 | 26100 | 2108 |
| 434 | 20230823 | 115900 | 8355487200 | 26050 | 26050 | 26100 | 26050 | 142 |
| 435 | 20230823 | 115800 | 8351787900 | 26050 | 26050 | 26100 | 26000 | 208 |
| 436 | 20230823 | 115700 | 8346370500 | 26050 | 26050 | 26100 | 26000 | 650 |
| 437 | 20230823 | 115600 | 8329427400 | 26050 | 26100 | 26100 | 26050 | 337 |
| 438 | 20230823 | 115500 | 8320640800 | 26050 | 26050 | 26100 | 26000 | 305 |
| 439 | 20230823 | 115400 | 8312689250 | 26050 | 26100 | 26100 | 26050 | 543 |
| 440 | 20230823 | 115300 | 8298529100 | 26050 | 26050 | 26050 | 26000 | 514 |
| 441 | 20230823 | 115200 | 8285145000 | 26100 | 26050 | 26100 | 26050 | 356 |
| 442 | 20230823 | 115100 | 8275855400 | 26050 | 26000 | 26050 | 26000 | 790 |
| 443 | 20230823 | 115000 | 8255285100 | 26000 | 26050 | 26050 | 26000 | 244 |
| 444 | 20230823 | 114900 | 8248935500 | 26000 | 26000 | 26050 | 25950 | 572 |
| 445 | 20230823 | 114800 | 8234060650 | 26000 | 26100 | 26100 | 26000 | 1005 |
| 446 | 20230823 | 114700 | 8207878750 | 26050 | 26100 | 26100 | 26050 | 231 |
| 447 | 20230823 | 114600 | 8201853800 | 26100 | 26100 | 26100 | 26000 | 659 |
| 448 | 20230823 | 114500 | 8184667550 | 26050 | 26050 | 26100 | 26000 | 587 |
| 449 | 20230823 | 114400 | 8169385800 | 26050 | 26100 | 26100 | 26050 | 178 |
| 450 | 20230823 | 114300 | 8164743600 | 26050 | 26050 | 26100 | 26000 | 518 |
| 451 | 20230823 | 114200 | 8151237900 | 26100 | 26050 | 26100 | 26000 | 577 |
| 452 | 20230823 | 114100 | 8136203600 | 26050 | 26000 | 26100 | 25950 | 774 |
| 453 | 20230823 | 114000 | 8116040350 | 26000 | 25950 | 26000 | 25950 | 247 |
| 454 | 20230823 | 113900 | 8109621050 | 26000 | 26000 | 26000 | 25950 | 367 |
| 455 | 20230823 | 113800 | 8100088900 | 26000 | 26000 | 26050 | 25950 | 365 |
| 456 | 20230823 | 113700 | 8090596300 | 26050 | 26050 | 26100 | 26000 | 280 |
| 457 | 20230823 | 113600 | 8083294000 | 26050 | 26050 | 26100 | 26000 | 411 |
| 458 | 20230823 | 113500 | 8072582800 | 26050 | 26000 | 26100 | 26000 | 699 |
| 459 | 20230823 | 113400 | 8054378150 | 26000 | 26050 | 26100 | 25950 | 1051 |
| 460 | 20230823 | 113300 | 8027032450 | 26050 | 25900 | 26050 | 25850 | 1593 |
| 461 | 20230823 | 113200 | 7985645300 | 25850 | 25850 | 25900 | 25800 | 282 |
| 462 | 20230823 | 113100 | 7978353550 | 25850 | 25900 | 25900 | 25800 | 351 |
| 463 | 20230823 | 113000 | 7969284200 | 25900 | 25850 | 25950 | 25850 | 349 |
| 464 | 20230823 | 112900 | 7960245000 | 25900 | 25900 | 25950 | 25850 | 313 |
| 465 | 20230823 | 112800 | 7952137550 | 25900 | 25900 | 25950 | 25850 | 534 |
| 466 | 20230823 | 112700 | 7938316750 | 25900 | 25950 | 25950 | 25900 | 449 |
| 467 | 20230823 | 112600 | 7926670650 | 25900 | 25900 | 25950 | 25850 | 924 |
| 468 | 20230823 | 112500 | 7902729200 | 25850 | 25900 | 25950 | 25850 | 609 |
| 469 | 20230823 | 112400 | 7886949450 | 25900 | 25800 | 25950 | 25800 | 2661 |
| 470 | 20230823 | 112300 | 7818050700 | 25800 | 25800 | 25850 | 25750 | 433 |
| 471 | 20230823 | 112200 | 7806867000 | 25800 | 25750 | 25850 | 25750 | 308 |
| 472 | 20230823 | 112100 | 7798921400 | 25750 | 25800 | 25800 | 25750 | 609 |
| 473 | 20230823 | 112000 | 7783220150 | 25750 | 25800 | 25850 | 25700 | 2594 |
| 474 | 20230823 | 111900 | 7716307200 | 25800 | 25750 | 25800 | 25650 | 1635 |
| 475 | 20230823 | 111800 | 7674205300 | 25750 | 25600 | 25750 | 25600 | 261 |
| 476 | 20230823 | 111700 | 7667498600 | 25600 | 25700 | 25750 | 25600 | 647 |
| 477 | 20230823 | 111600 | 7650879350 | 25700 | 25650 | 25750 | 25650 | 764 |
| 478 | 20230823 | 111500 | 7631222150 | 25650 | 25650 | 25750 | 25650 | 368 |
| 479 | 20230823 | 111400 | 7621775550 | 25700 | 25600 | 25750 | 25600 | 398 |
| 480 | 20230823 | 111300 | 7611558850 | 25600 | 25600 | 25700 | 25600 | 888 |
| 481 | 20230823 | 111200 | 7588765100 | 25650 | 25600 | 25700 | 25550 | 205 |
| 482 | 20230823 | 111100 | 7583509100 | 25550 | 25700 | 25700 | 25550 | 436 |
| 483 | 20230823 | 111000 | 7572337800 | 25750 | 25700 | 25750 | 25600 | 227 |
| 484 | 20230823 | 110900 | 7566512400 | 25700 | 25800 | 25800 | 25700 | 1597 |
| 485 | 20230823 | 110800 | 7525377750 | 25750 | 25750 | 25800 | 25700 | 2084 |
| 486 | 20230823 | 110700 | 7471698800 | 25700 | 25650 | 25750 | 25600 | 521 |
| 487 | 20230823 | 110600 | 7458309700 | 25650 | 25700 | 25750 | 25550 | 852 |
| 488 | 20230823 | 110500 | 7436403350 | 25700 | 25700 | 25750 | 25450 | 1164 |
| 489 | 20230823 | 110400 | 7406556350 | 25700 | 25550 | 25750 | 25550 | 2756 |
| 490 | 20230823 | 110300 | 7335739350 | 25550 | 25500 | 25650 | 25500 | 1413 |
| 491 | 20230823 | 110200 | 7299590900 | 25500 | 25450 | 25500 | 25450 | 708 |
| 492 | 20230823 | 110100 | 7281558750 | 25450 | 25450 | 25450 | 25350 | 697 |
| 493 | 20230823 | 110000 | 7263824500 | 25400 | 25400 | 25450 | 25350 | 1455 |
| 494 | 20230823 | 105900 | 7226887500 | 25350 | 25450 | 25450 | 25350 | 882 |
| 495 | 20230823 | 105800 | 7204484350 | 25400 | 25450 | 25450 | 25350 | 846 |
| 496 | 20230823 | 105700 | 7183002150 | 25450 | 25450 | 25500 | 25450 | 614 |
| 497 | 20230823 | 105600 | 7167352100 | 25400 | 25350 | 25500 | 25300 | 4492 |
| 498 | 20230823 | 105500 | 7053423400 | 25400 | 25350 | 25450 | 25350 | 942 |
| 499 | 20230823 | 105400 | 7029527500 | 25400 | 25350 | 25400 | 25300 | 763 |
| 500 | 20230823 | 105300 | 7010198750 | 25350 | 25350 | 25350 | 25300 | 964 |
| 501 | 20230823 | 105200 | 6985784350 | 25350 | 25450 | 25450 | 25300 | 4330 |
| 502 | 20230823 | 105100 | 6876007450 | 25400 | 25450 | 25450 | 25400 | 789 |
| 503 | 20230823 | 105000 | 6855950750 | 25450 | 25450 | 25500 | 25400 | 566 |
| 504 | 20230823 | 104900 | 6841563550 | 25500 | 25450 | 25500 | 25400 | 917 |
| 505 | 20230823 | 104800 | 6818240300 | 25450 | 25400 | 25450 | 25400 | 1142 |
| 506 | 20230823 | 104700 | 6789218600 | 25400 | 25450 | 25500 | 25400 | 632 |
| 507 | 20230823 | 104600 | 6773144550 | 25450 | 25450 | 25450 | 25400 | 457 |
| 508 | 20230823 | 104500 | 6761517450 | 25500 | 25500 | 25550 | 25450 | 564 |
| 509 | 20230823 | 104400 | 6747137400 | 25500 | 25450 | 25500 | 25450 | 385 |
| 510 | 20230823 | 104300 | 6737324900 | 25450 | 25450 | 25500 | 25450 | 1768 |
| 511 | 20230823 | 104200 | 6692286500 | 25450 | 25500 | 25500 | 25400 | 1016 |
| 512 | 20230823 | 104100 | 6666449800 | 25450 | 25400 | 25500 | 25350 | 2636 |
| 513 | 20230823 | 104000 | 6599390300 | 25400 | 25400 | 25400 | 25350 | 1074 |
| 514 | 20230823 | 103900 | 6572131200 | 25400 | 25400 | 25450 | 25350 | 1328 |
| 515 | 20230823 | 103800 | 6538406800 | 25450 | 25450 | 25500 | 25400 | 2069 |
| 516 | 20230823 | 103700 | 6485797550 | 25450 | 25400 | 25450 | 25400 | 1040 |
| 517 | 20230823 | 103600 | 6459365050 | 25400 | 25450 | 25500 | 25400 | 685 |
| 518 | 20230823 | 103500 | 6441955200 | 25450 | 25450 | 25450 | 25400 | 735 |
| 519 | 20230823 | 103400 | 6423254950 | 25450 | 25450 | 25450 | 25400 | 771 |
| 520 | 20230823 | 103300 | 6403641150 | 25450 | 25450 | 25450 | 25350 | 2710 |
| 521 | 20230823 | 103200 | 6334753800 | 25400 | 25450 | 25500 | 25400 | 1281 |
| 522 | 20230823 | 103100 | 6302199400 | 25450 | 25550 | 25600 | 25400 | 1683 |
| 523 | 20230823 | 103000 | 6259346550 | 25550 | 25550 | 25600 | 25450 | 1698 |
| 524 | 20230823 | 102900 | 6216055000 | 25550 | 25550 | 25600 | 25500 | 384 |
| 525 | 20230823 | 102800 | 6206243150 | 25600 | 25600 | 25600 | 25500 | 170 |
| 526 | 20230823 | 102700 | 6201896000 | 25500 | 25550 | 25600 | 25500 | 686 |
| 527 | 20230823 | 102600 | 6184369450 | 25550 | 25550 | 25550 | 25500 | 290 |
| 528 | 20230823 | 102500 | 6176967550 | 25500 | 25650 | 25650 | 25500 | 397 |
| 529 | 20230823 | 102400 | 6166822600 | 25650 | 25600 | 25650 | 25550 | 1276 |
| 530 | 20230823 | 102300 | 6134150850 | 25550 | 25550 | 25600 | 25550 | 619 |
| 531 | 20230823 | 102200 | 6118322950 | 25550 | 25600 | 25650 | 25550 | 1069 |
| 532 | 20230823 | 102100 | 6090967500 | 25600 | 25600 | 25650 | 25600 | 554 |
| 533 | 20230823 | 102000 | 6076781800 | 25600 | 25700 | 25700 | 25500 | 623 |
| 534 | 20230823 | 101900 | 6060851800 | 25500 | 25750 | 25750 | 25500 | 2652 |
| 535 | 20230823 | 101800 | 5992905500 | 25750 | 25700 | 25750 | 25650 | 909 |
| 536 | 20230823 | 101700 | 5969516650 | 25700 | 25650 | 25750 | 25600 | 1626 |
| 537 | 20230823 | 101600 | 5927762100 | 25650 | 25600 | 25650 | 25550 | 657 |
| 538 | 20230823 | 101500 | 5910934550 | 25600 | 25550 | 25650 | 25500 | 1559 |
| 539 | 20230823 | 101400 | 5871059700 | 25500 | 25550 | 25550 | 25450 | 1060 |
| 540 | 20230823 | 101300 | 5844009600 | 25550 | 25500 | 25550 | 25400 | 1058 |
| 541 | 20230823 | 101200 | 5817032550 | 25500 | 25400 | 25500 | 25300 | 4242 |
| 542 | 20230823 | 101100 | 5709564000 | 25350 | 25500 | 25500 | 25350 | 2090 |
| 543 | 20230823 | 101000 | 5656467800 | 25500 | 25450 | 25550 | 25450 | 934 |
| 544 | 20230823 | 100900 | 5632669100 | 25400 | 25550 | 25600 | 25400 | 2510 |
| 545 | 20230823 | 100800 | 5568737600 | 25550 | 25350 | 25550 | 25350 | 2486 |
| 546 | 20230823 | 100700 | 5505385300 | 25400 | 25550 | 25600 | 25300 | 13980 |
| 547 | 20230823 | 100600 | 5149931250 | 25650 | 25550 | 25700 | 25500 | 5999 |
| 548 | 20230823 | 100500 | 4996723900 | 25550 | 25700 | 25700 | 25500 | 5414 |
| 549 | 20230823 | 100400 | 4858160850 | 25700 | 25700 | 25750 | 25650 | 840 |
| 550 | 20230823 | 100300 | 4836563300 | 25700 | 25650 | 25750 | 25650 | 1584 |
| 551 | 20230823 | 100200 | 4795853300 | 25650 | 25550 | 25650 | 25550 | 1651 |
| 552 | 20230823 | 100100 | 4753595450 | 25550 | 25550 | 25650 | 25450 | 7237 |
| 553 | 20230823 | 100000 | 4568928650 | 25550 | 25700 | 25750 | 25550 | 2712 |
| 554 | 20230823 | 095900 | 4499454350 | 25700 | 25750 | 25800 | 25700 | 544 |
| 555 | 20230823 | 095800 | 4485444950 | 25750 | 25550 | 25800 | 25500 | 2919 |
| 556 | 20230823 | 095700 | 4410583150 | 25550 | 25700 | 25700 | 25500 | 14449 |
| 557 | 20230823 | 095600 | 4041352100 | 25700 | 25700 | 25750 | 25650 | 1915 |
| 558 | 20230823 | 095500 | 3992145300 | 25700 | 25700 | 25750 | 25650 | 2058 |
| 559 | 20230823 | 095400 | 3939214950 | 25750 | 25800 | 25800 | 25700 | 1092 |
| 560 | 20230823 | 095300 | 3911090550 | 25750 | 25700 | 25750 | 25650 | 3881 |
| 561 | 20230823 | 095200 | 3811344900 | 25700 | 25800 | 25800 | 25600 | 5863 |
| 562 | 20230823 | 095100 | 3660689300 | 25750 | 25750 | 25800 | 25750 | 460 |
| 563 | 20230823 | 095000 | 3648840500 | 25750 | 25800 | 25900 | 25750 | 2799 |
| 564 | 20230823 | 094900 | 3576652400 | 25850 | 25850 | 25900 | 25800 | 1603 |
| 565 | 20230823 | 094800 | 3535241950 | 25850 | 25900 | 25950 | 25850 | 2240 |
| 566 | 20230823 | 094700 | 3477295950 | 25850 | 25900 | 25950 | 25850 | 2558 |
| 567 | 20230823 | 094600 | 3411069900 | 25900 | 25950 | 26000 | 25900 | 697 |
| 568 | 20230823 | 094500 | 3393009800 | 25950 | 25950 | 25950 | 25850 | 2343 |
| 569 | 20230823 | 094400 | 3332310450 | 25950 | 26000 | 26050 | 25950 | 2763 |
| 570 | 20230823 | 094300 | 3260560700 | 26000 | 26000 | 26050 | 26000 | 2111 |
| 571 | 20230823 | 094200 | 3205667000 | 26050 | 26050 | 26050 | 25950 | 2432 |
| 572 | 20230823 | 094100 | 3142452750 | 26050 | 26150 | 26200 | 26050 | 1534 |
| 573 | 20230823 | 094000 | 3102407800 | 26150 | 26300 | 26350 | 26150 | 2300 |
| 574 | 20230823 | 093900 | 3042149900 | 26300 | 26500 | 26500 | 26300 | 3848 |
| 575 | 20230823 | 093800 | 2940651000 | 26450 | 26550 | 26550 | 26400 | 2238 |
| 576 | 20230823 | 093700 | 2881436750 | 26500 | 26600 | 26650 | 26500 | 1835 |
| 577 | 20230823 | 093600 | 2832663300 | 26600 | 26600 | 26650 | 26600 | 1535 |
| 578 | 20230823 | 093500 | 2791812200 | 26600 | 26750 | 26750 | 26550 | 1591 |
| 579 | 20230823 | 093400 | 2749346550 | 26750 | 26700 | 26800 | 26700 | 1214 |
| 580 | 20230823 | 093300 | 2716874700 | 26700 | 26650 | 26750 | 26650 | 547 |
| 581 | 20230823 | 093200 | 2702269600 | 26750 | 26600 | 26750 | 26550 | 1247 |
| 582 | 20230823 | 093100 | 2668983500 | 26550 | 26450 | 26600 | 26450 | 321 |
| 583 | 20230823 | 093000 | 2660467450 | 26450 | 26450 | 26500 | 26450 | 721 |
| 584 | 20230823 | 092900 | 2641369300 | 26450 | 26500 | 26600 | 26450 | 1655 |
| 585 | 20230823 | 092800 | 2597480550 | 26500 | 26700 | 26750 | 26500 | 2016 |
| 586 | 20230823 | 092700 | 2543771500 | 26700 | 26650 | 26750 | 26550 | 2264 |
| 587 | 20230823 | 092600 | 2483338150 | 26550 | 26400 | 26600 | 26350 | 3121 |
| 588 | 20230823 | 092500 | 2400793100 | 26400 | 26450 | 26550 | 26400 | 946 |
| 589 | 20230823 | 092400 | 2375774800 | 26450 | 26600 | 26700 | 26400 | 2414 |
| 590 | 20230823 | 092300 | 2311734550 | 26650 | 26550 | 26650 | 26550 | 1710 |
| 591 | 20230823 | 092200 | 2266209400 | 26600 | 26550 | 26650 | 26550 | 1731 |
| 592 | 20230823 | 092100 | 2220176050 | 26550 | 26500 | 26600 | 26450 | 3675 |
| 593 | 20230823 | 092000 | 2122702900 | 26500 | 26500 | 26550 | 26450 | 1217 |
| 594 | 20230823 | 091900 | 2090444050 | 26500 | 26400 | 26500 | 26400 | 1157 |
| 595 | 20230823 | 091800 | 2059836650 | 26350 | 26400 | 26450 | 26350 | 963 |
| 596 | 20230823 | 091700 | 2034420850 | 26450 | 26350 | 26450 | 26350 | 2524 |
| 597 | 20230823 | 091600 | 1967702750 | 26400 | 26400 | 26450 | 26350 | 1601 |
| 598 | 20230823 | 091500 | 1925494600 | 26400 | 26250 | 26400 | 26200 | 2758 |
| 599 | 20230823 | 091400 | 1852925300 | 26200 | 26250 | 26300 | 26200 | 1977 |
| 600 | 20230823 | 091300 | 1801024050 | 26250 | 26250 | 26350 | 26200 | 4804 |
| 601 | 20230823 | 091200 | 1674678500 | 26200 | 26100 | 26250 | 26100 | 3519 |
| 602 | 20230823 | 091100 | 1582611450 | 26100 | 26000 | 26100 | 26000 | 2657 |
| 603 | 20230823 | 091000 | 1513436600 | 26000 | 25850 | 26000 | 25800 | 7511 |
| 604 | 20230823 | 090900 | 1318818550 | 25800 | 25900 | 25950 | 25800 | 1798 |
| 605 | 20230823 | 090800 | 1272374500 | 25900 | 26050 | 26050 | 25900 | 1010 |
| 606 | 20230823 | 090700 | 1246118900 | 26100 | 25900 | 26100 | 25800 | 4654 |
| 607 | 20230823 | 090600 | 1125552750 | 25900 | 26000 | 26100 | 25900 | 1397 |
| 608 | 20230823 | 090500 | 1089282850 | 26000 | 25900 | 26250 | 25900 | 4868 |
| 609 | 20230823 | 090400 | 962872250 | 25900 | 26100 | 26100 | 25850 | 4553 |
| 610 | 20230823 | 090300 | 844880650 | 26100 | 26350 | 26350 | 26000 | 9337 |
| 611 | 20230823 | 090200 | 601559050 | 26350 | 26150 | 26350 | 26100 | 10566 |
| 612 | 20230823 | 090100 | 324645250 | 26200 | 25950 | 26200 | 25950 | 4795 |
| 613 | 20230823 | 090000 | 199990150 | 25950 | 26150 | 26150 | 25900 | 7590 |