32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 3 | 20230809 | 184700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230809 | 184600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230809 | 184500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230809 | 184400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230809 | 184300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230809 | 184200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230809 | 184100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230809 | 184000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230809 | 183900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230809 | 183800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230809 | 183700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230809 | 183600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230809 | 183500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230809 | 183400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230809 | 183300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230809 | 183200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230809 | 183100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230809 | 183000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230809 | 182900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230809 | 182800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230809 | 182700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230809 | 182600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230809 | 182500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230809 | 182400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230809 | 182300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230809 | 182200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230809 | 182100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230809 | 182000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230809 | 181900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230809 | 181800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 33 | 20230809 | 181700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230809 | 181600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230809 | 181500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230809 | 181400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230809 | 181300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230809 | 181200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230809 | 181100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230809 | 181000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230809 | 180900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230809 | 180800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230809 | 180700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230809 | 180600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230809 | 180500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230809 | 180400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230809 | 180300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230809 | 180200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230809 | 180100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230809 | 180000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230809 | 175900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230809 | 175800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230809 | 175700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230809 | 175600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230809 | 175500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230809 | 175400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230809 | 175300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230809 | 175200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230809 | 175100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230809 | 175000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230809 | 174900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230809 | 174800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 63 | 20230809 | 174700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230809 | 174600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230809 | 174500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230809 | 174400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230809 | 174300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230809 | 174200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230809 | 174100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230809 | 174000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230809 | 173900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230809 | 173800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230809 | 173700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230809 | 173600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230809 | 173500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230809 | 173400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230809 | 173300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230809 | 173200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230809 | 173100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230809 | 173000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230809 | 172900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230809 | 172800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230809 | 172700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230809 | 172600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230809 | 172500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230809 | 172400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230809 | 172300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230809 | 172200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230809 | 172100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230809 | 172000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230809 | 171900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230809 | 171800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 93 | 20230809 | 171700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230809 | 171600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230809 | 171500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230809 | 171400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230809 | 171300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230809 | 171200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230809 | 171100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230809 | 171000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230809 | 170900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230809 | 170800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230809 | 170700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230809 | 170600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230809 | 170500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230809 | 170400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230809 | 170300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230809 | 170200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230809 | 170100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230809 | 170000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230809 | 165900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230809 | 165800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230809 | 165700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230809 | 165600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230809 | 165500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230809 | 165400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230809 | 165300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230809 | 165200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230809 | 165100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230809 | 165000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230809 | 164900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230809 | 164800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 123 | 20230809 | 164700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230809 | 164600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230809 | 164500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230809 | 164400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230809 | 164300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230809 | 164200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230809 | 164100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230809 | 164000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230809 | 163900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230809 | 163800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230809 | 163700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230809 | 163600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230809 | 163500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230809 | 163400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230809 | 163300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230809 | 163200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230809 | 163100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230809 | 163000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230809 | 162900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230809 | 162800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230809 | 162700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230809 | 162600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230809 | 162500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230809 | 162400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230809 | 162300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230809 | 162200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230809 | 162100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230809 | 162000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230809 | 161900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230809 | 161800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 153 | 20230809 | 161700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230809 | 161600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230809 | 161500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230809 | 161400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230809 | 161300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230809 | 161200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230809 | 161100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230809 | 161000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230809 | 160900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230809 | 160800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230809 | 160700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230809 | 160600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230809 | 160500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230809 | 160400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230809 | 160300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230809 | 160200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230809 | 160100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230809 | 160000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230809 | 155900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230809 | 155800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230809 | 155700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230809 | 155600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230809 | 155500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230809 | 155400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230809 | 155300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230809 | 155200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230809 | 155100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230809 | 155000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230809 | 154900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230809 | 154800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 183 | 20230809 | 154700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230809 | 154600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230809 | 154500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230809 | 154400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230809 | 154300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230809 | 154200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230809 | 154100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230809 | 154000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230809 | 153900 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230809 | 153800 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230809 | 153700 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230809 | 153600 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230809 | 153500 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230809 | 153400 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230809 | 153300 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230809 | 153200 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230809 | 153100 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230809 | 153000 | 9775117350 | 24150 | 24150 | 24150 | 24150 | 7918 |
| 201 | 20230809 | 152900 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20230809 | 152800 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20230809 | 152700 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20230809 | 152600 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20230809 | 152500 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20230809 | 152400 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20230809 | 152300 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20230809 | 152200 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20230809 | 152100 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20230809 | 152000 | 9583897650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20230809 | 151900 | 9583897650 | 24100 | 24150 | 24150 | 24100 | 633 |
| 212 | 20230809 | 151800 | 9568613050 | 24100 | 24150 | 24200 | 24100 | 1423 |
| 213 | 20230809 | 151700 | 9534251600 | 24200 | 24200 | 24200 | 24150 | 1826 |
| 214 | 20230809 | 151600 | 9490148300 | 24200 | 24200 | 24200 | 24150 | 1162 |
| 215 | 20230809 | 151500 | 9462054500 | 24150 | 24200 | 24200 | 24100 | 1593 |
| 216 | 20230809 | 151400 | 9423569500 | 24150 | 24200 | 24200 | 24150 | 513 |
| 217 | 20230809 | 151300 | 9411160100 | 24200 | 24200 | 24200 | 24100 | 1441 |
| 218 | 20230809 | 151200 | 9376305450 | 24200 | 24150 | 24200 | 24100 | 1059 |
| 219 | 20230809 | 151100 | 9350747650 | 24150 | 24200 | 24200 | 24100 | 831 |
| 220 | 20230809 | 151000 | 9330676600 | 24200 | 24150 | 24200 | 24100 | 933 |
| 221 | 20230809 | 150900 | 9308154150 | 24150 | 24100 | 24150 | 24100 | 1335 |
| 222 | 20230809 | 150800 | 9275921000 | 24150 | 24150 | 24150 | 24100 | 656 |
| 223 | 20230809 | 150700 | 9260086850 | 24150 | 24150 | 24150 | 24100 | 1329 |
| 224 | 20230809 | 150600 | 9228006900 | 24150 | 24100 | 24150 | 24100 | 300 |
| 225 | 20230809 | 150500 | 9220766250 | 24150 | 24100 | 24150 | 24100 | 683 |
| 226 | 20230809 | 150400 | 9204295050 | 24150 | 24100 | 24150 | 24100 | 585 |
| 227 | 20230809 | 150300 | 9190186850 | 24100 | 24150 | 24150 | 24100 | 465 |
| 228 | 20230809 | 150200 | 9178960350 | 24150 | 24150 | 24150 | 24100 | 657 |
| 229 | 20230809 | 150100 | 9163116300 | 24100 | 24050 | 24150 | 24050 | 1147 |
| 230 | 20230809 | 150000 | 9135468200 | 24050 | 24100 | 24150 | 24050 | 1326 |
| 231 | 20230809 | 145900 | 9103515200 | 24100 | 24100 | 24150 | 24100 | 259 |
| 232 | 20230809 | 145800 | 9097267400 | 24100 | 24100 | 24150 | 24100 | 548 |
| 233 | 20230809 | 145700 | 9084050700 | 24150 | 24100 | 24150 | 24100 | 539 |
| 234 | 20230809 | 145600 | 9071053150 | 24150 | 24100 | 24150 | 24100 | 347 |
| 235 | 20230809 | 145500 | 9062680350 | 24150 | 24100 | 24150 | 24100 | 470 |
| 236 | 20230809 | 145400 | 9051339350 | 24100 | 24150 | 24150 | 24100 | 667 |
| 237 | 20230809 | 145300 | 9035248350 | 24150 | 24150 | 24200 | 24100 | 754 |
| 238 | 20230809 | 145200 | 9017034400 | 24100 | 24150 | 24200 | 24100 | 966 |
| 239 | 20230809 | 145100 | 8993706050 | 24150 | 24150 | 24200 | 24150 | 430 |
| 240 | 20230809 | 145000 | 8983311750 | 24150 | 24150 | 24200 | 24150 | 239 |
| 241 | 20230809 | 144900 | 8977533050 | 24150 | 24150 | 24200 | 24150 | 689 |
| 242 | 20230809 | 144800 | 8960877550 | 24200 | 24150 | 24200 | 24150 | 149 |
| 243 | 20230809 | 144700 | 8957276950 | 24150 | 24150 | 24200 | 24100 | 698 |
| 244 | 20230809 | 144600 | 8940404700 | 24150 | 24100 | 24200 | 24100 | 372 |
| 245 | 20230809 | 144500 | 8931424450 | 24150 | 24100 | 24200 | 24100 | 700 |
| 246 | 20230809 | 144400 | 8914509300 | 24150 | 24150 | 24200 | 24150 | 419 |
| 247 | 20230809 | 144300 | 8904386350 | 24150 | 24200 | 24200 | 24150 | 347 |
| 248 | 20230809 | 144200 | 8895995250 | 24150 | 24150 | 24200 | 24150 | 272 |
| 249 | 20230809 | 144100 | 8889425700 | 24200 | 24150 | 24200 | 24150 | 456 |
| 250 | 20230809 | 144000 | 8878404350 | 24200 | 24150 | 24200 | 24100 | 374 |
| 251 | 20230809 | 143900 | 8869362750 | 24150 | 24150 | 24200 | 24150 | 393 |
| 252 | 20230809 | 143800 | 8859865400 | 24200 | 24150 | 24200 | 24150 | 275 |
| 253 | 20230809 | 143700 | 8853218550 | 24200 | 24200 | 24200 | 24150 | 598 |
| 254 | 20230809 | 143600 | 8838769300 | 24150 | 24150 | 24200 | 24150 | 817 |
| 255 | 20230809 | 143500 | 8819021850 | 24200 | 24150 | 24200 | 24150 | 235 |
| 256 | 20230809 | 143400 | 8813340050 | 24150 | 24150 | 24200 | 24150 | 514 |
| 257 | 20230809 | 143300 | 8800915850 | 24150 | 24150 | 24200 | 24150 | 263 |
| 258 | 20230809 | 143200 | 8794557600 | 24200 | 24150 | 24200 | 24100 | 529 |
| 259 | 20230809 | 143100 | 8781784050 | 24150 | 24150 | 24150 | 24100 | 481 |
| 260 | 20230809 | 143000 | 8770168750 | 24100 | 24100 | 24150 | 24100 | 390 |
| 261 | 20230809 | 142900 | 8760765800 | 24150 | 24100 | 24150 | 24100 | 453 |
| 262 | 20230809 | 142800 | 8749835950 | 24100 | 24100 | 24200 | 24100 | 398 |
| 263 | 20230809 | 142700 | 8740233050 | 24150 | 24150 | 24200 | 24050 | 2876 |
| 264 | 20230809 | 142600 | 8670861800 | 24150 | 24150 | 24200 | 24150 | 742 |
| 265 | 20230809 | 142500 | 8652940150 | 24200 | 24150 | 24200 | 24150 | 385 |
| 266 | 20230809 | 142400 | 8643630250 | 24150 | 24150 | 24200 | 24150 | 479 |
| 267 | 20230809 | 142300 | 8632058650 | 24200 | 24150 | 24200 | 24150 | 269 |
| 268 | 20230809 | 142200 | 8625549950 | 24150 | 24150 | 24200 | 24150 | 389 |
| 269 | 20230809 | 142100 | 8616150850 | 24150 | 24150 | 24200 | 24150 | 252 |
| 270 | 20230809 | 142000 | 8610055050 | 24150 | 24150 | 24200 | 24150 | 355 |
| 271 | 20230809 | 141900 | 8601478750 | 24200 | 24150 | 24200 | 24150 | 535 |
| 272 | 20230809 | 141800 | 8588545000 | 24150 | 24150 | 24200 | 24100 | 1964 |
| 273 | 20230809 | 141700 | 8541103150 | 24150 | 24100 | 24150 | 24100 | 690 |
| 274 | 20230809 | 141600 | 8524457900 | 24100 | 24050 | 24150 | 24050 | 1040 |
| 275 | 20230809 | 141500 | 8499395950 | 24100 | 24050 | 24100 | 24050 | 303 |
| 276 | 20230809 | 141400 | 8492094900 | 24050 | 24050 | 24100 | 24050 | 542 |
| 277 | 20230809 | 141300 | 8479052850 | 24100 | 24100 | 24100 | 24050 | 1345 |
| 278 | 20230809 | 141200 | 8446640700 | 24100 | 24100 | 24150 | 24100 | 408 |
| 279 | 20230809 | 141100 | 8436802250 | 24100 | 24150 | 24150 | 24100 | 726 |
| 280 | 20230809 | 141000 | 8419297500 | 24150 | 24150 | 24150 | 24100 | 307 |
| 281 | 20230809 | 140900 | 8411887950 | 24150 | 24150 | 24150 | 24100 | 517 |
| 282 | 20230809 | 140800 | 8399416600 | 24100 | 24150 | 24150 | 24100 | 350 |
| 283 | 20230809 | 140700 | 8390971350 | 24100 | 24100 | 24150 | 24100 | 257 |
| 284 | 20230809 | 140600 | 8384776300 | 24100 | 24150 | 24150 | 24100 | 452 |
| 285 | 20230809 | 140500 | 8373871200 | 24100 | 24100 | 24150 | 24100 | 104 |
| 286 | 20230809 | 140400 | 8371363550 | 24100 | 24150 | 24150 | 24100 | 542 |
| 287 | 20230809 | 140300 | 8358290200 | 24100 | 24100 | 24150 | 24100 | 366 |
| 288 | 20230809 | 140200 | 8349465600 | 24100 | 24100 | 24200 | 24100 | 490 |
| 289 | 20230809 | 140100 | 8337635400 | 24100 | 24150 | 24200 | 24100 | 298 |
| 290 | 20230809 | 140000 | 8330438250 | 24200 | 24200 | 24200 | 24150 | 398 |
| 291 | 20230809 | 135900 | 8320820600 | 24150 | 24150 | 24200 | 24150 | 326 |
| 292 | 20230809 | 135800 | 8312941100 | 24150 | 24200 | 24200 | 24150 | 261 |
| 293 | 20230809 | 135700 | 8306633400 | 24250 | 24200 | 24250 | 24150 | 639 |
| 294 | 20230809 | 135600 | 8291165450 | 24200 | 24200 | 24250 | 24200 | 406 |
| 295 | 20230809 | 135500 | 8281334800 | 24200 | 24200 | 24250 | 24200 | 228 |
| 296 | 20230809 | 135400 | 8275812600 | 24200 | 24200 | 24250 | 24200 | 641 |
| 297 | 20230809 | 135300 | 8260295000 | 24200 | 24200 | 24250 | 24200 | 760 |
| 298 | 20230809 | 135200 | 8241881750 | 24250 | 24250 | 24250 | 24200 | 818 |
| 299 | 20230809 | 135100 | 8222068850 | 24250 | 24200 | 24250 | 24200 | 329 |
| 300 | 20230809 | 135000 | 8214104100 | 24200 | 24200 | 24200 | 24150 | 579 |
| 301 | 20230809 | 134900 | 8200100700 | 24150 | 24200 | 24200 | 24150 | 756 |
| 302 | 20230809 | 134800 | 8181814950 | 24200 | 24200 | 24250 | 24150 | 3458 |
| 303 | 20230809 | 134700 | 8098123900 | 24200 | 24200 | 24250 | 24200 | 425 |
| 304 | 20230809 | 134600 | 8087837150 | 24200 | 24250 | 24250 | 24200 | 284 |
| 305 | 20230809 | 134500 | 8080954100 | 24200 | 24250 | 24250 | 24200 | 306 |
| 306 | 20230809 | 134400 | 8073541900 | 24200 | 24200 | 24250 | 24200 | 504 |
| 307 | 20230809 | 134300 | 8061334850 | 24200 | 24250 | 24250 | 24200 | 131 |
| 308 | 20230809 | 134200 | 8058163400 | 24200 | 24200 | 24250 | 24200 | 491 |
| 309 | 20230809 | 134100 | 8046270150 | 24250 | 24200 | 24250 | 24200 | 273 |
| 310 | 20230809 | 134000 | 8039661850 | 24250 | 24200 | 24250 | 24200 | 200 |
| 311 | 20230809 | 133900 | 8034816000 | 24250 | 24200 | 24250 | 24200 | 431 |
| 312 | 20230809 | 133800 | 8024379350 | 24200 | 24200 | 24250 | 24200 | 331 |
| 313 | 20230809 | 133700 | 8016356250 | 24200 | 24200 | 24250 | 24150 | 1611 |
| 314 | 20230809 | 133600 | 7977368850 | 24200 | 24250 | 24250 | 24200 | 416 |
| 315 | 20230809 | 133500 | 7967297400 | 24250 | 24150 | 24250 | 24150 | 5397 |
| 316 | 20230809 | 133400 | 7836686100 | 24150 | 24150 | 24200 | 24150 | 379 |
| 317 | 20230809 | 133300 | 7827532000 | 24150 | 24150 | 24200 | 24100 | 1882 |
| 318 | 20230809 | 133200 | 7782085900 | 24150 | 24200 | 24200 | 24150 | 246 |
| 319 | 20230809 | 133100 | 7776140000 | 24150 | 24200 | 24200 | 24150 | 559 |
| 320 | 20230809 | 133000 | 7762626400 | 24150 | 24150 | 24150 | 24100 | 1219 |
| 321 | 20230809 | 132900 | 7733187800 | 24150 | 24200 | 24200 | 24150 | 1663 |
| 322 | 20230809 | 132800 | 7692994750 | 24200 | 24100 | 24200 | 24100 | 1805 |
| 323 | 20230809 | 132700 | 7649398900 | 24100 | 24100 | 24100 | 24100 | 21 |
| 324 | 20230809 | 132600 | 7648892800 | 24150 | 24100 | 24150 | 24100 | 637 |
| 325 | 20230809 | 132500 | 7633533400 | 24100 | 24100 | 24150 | 24100 | 89 |
| 326 | 20230809 | 132400 | 7631386750 | 24100 | 24200 | 24200 | 24100 | 2121 |
| 327 | 20230809 | 132300 | 7580164100 | 24150 | 24150 | 24200 | 24150 | 1313 |
| 328 | 20230809 | 132200 | 7548452450 | 24150 | 24050 | 24150 | 24050 | 10403 |
| 329 | 20230809 | 132100 | 7297430750 | 24050 | 24000 | 24050 | 23950 | 2612 |
| 330 | 20230809 | 132000 | 7234638950 | 23900 | 23900 | 24000 | 23900 | 265 |
| 331 | 20230809 | 131900 | 7228295700 | 23900 | 23950 | 24000 | 23900 | 747 |
| 332 | 20230809 | 131800 | 7210406450 | 23950 | 23950 | 24000 | 23950 | 229 |
| 333 | 20230809 | 131700 | 7204916350 | 23950 | 23950 | 23950 | 23950 | 175 |
| 334 | 20230809 | 131600 | 7200725100 | 23950 | 24000 | 24000 | 23950 | 337 |
| 335 | 20230809 | 131500 | 7192648450 | 23950 | 24000 | 24050 | 23950 | 545 |
| 336 | 20230809 | 131400 | 7179573150 | 24000 | 24000 | 24050 | 24000 | 256 |
| 337 | 20230809 | 131300 | 7173428700 | 24050 | 24000 | 24050 | 24000 | 278 |
| 338 | 20230809 | 131200 | 7166749350 | 24000 | 24050 | 24050 | 24000 | 205 |
| 339 | 20230809 | 131100 | 7161827600 | 24000 | 24000 | 24050 | 24000 | 549 |
| 340 | 20230809 | 131000 | 7148649250 | 24050 | 24000 | 24050 | 24000 | 242 |
| 341 | 20230809 | 130900 | 7142840000 | 24000 | 24000 | 24050 | 24000 | 443 |
| 342 | 20230809 | 130800 | 7132200950 | 24000 | 24000 | 24000 | 24000 | 22 |
| 343 | 20230809 | 130700 | 7131672950 | 24050 | 24050 | 24050 | 24000 | 205 |
| 344 | 20230809 | 130600 | 7126748700 | 24000 | 24000 | 24050 | 24000 | 264 |
| 345 | 20230809 | 130500 | 7120411000 | 24000 | 24050 | 24050 | 24000 | 197 |
| 346 | 20230809 | 130400 | 7115677900 | 24050 | 24000 | 24050 | 24000 | 297 |
| 347 | 20230809 | 130300 | 7108548650 | 24050 | 24050 | 24050 | 24000 | 155 |
| 348 | 20230809 | 130200 | 7104826900 | 24050 | 24050 | 24050 | 24000 | 309 |
| 349 | 20230809 | 130100 | 7097403950 | 24050 | 24000 | 24050 | 24000 | 269 |
| 350 | 20230809 | 130000 | 7090947000 | 24000 | 23950 | 24000 | 23950 | 191 |
| 351 | 20230809 | 125900 | 7086364850 | 23950 | 24050 | 24050 | 23950 | 1090 |
| 352 | 20230809 | 125800 | 7060241100 | 24050 | 24000 | 24050 | 24000 | 219 |
| 353 | 20230809 | 125700 | 7054981350 | 23950 | 24050 | 24050 | 23950 | 215 |
| 354 | 20230809 | 125600 | 7049829600 | 23900 | 24050 | 24050 | 23900 | 509 |
| 355 | 20230809 | 125500 | 7037627900 | 24000 | 24000 | 24050 | 24000 | 289 |
| 356 | 20230809 | 125400 | 7030691450 | 24000 | 24000 | 24050 | 24000 | 479 |
| 357 | 20230809 | 125300 | 7019194200 | 24000 | 23950 | 24000 | 23950 | 358 |
| 358 | 20230809 | 125200 | 7010606950 | 24000 | 24050 | 24050 | 23950 | 427 |
| 359 | 20230809 | 125100 | 7000358950 | 24050 | 23950 | 24050 | 23950 | 298 |
| 360 | 20230809 | 125000 | 6993219350 | 24000 | 24050 | 24050 | 24000 | 155 |
| 361 | 20230809 | 124900 | 6989492600 | 24050 | 23950 | 24050 | 23950 | 347 |
| 362 | 20230809 | 124800 | 6981172750 | 23950 | 24000 | 24050 | 23950 | 311 |
| 363 | 20230809 | 124700 | 6973708550 | 24000 | 24050 | 24050 | 24000 | 46 |
| 364 | 20230809 | 124600 | 6972603300 | 24000 | 24000 | 24000 | 24000 | 272 |
| 365 | 20230809 | 124500 | 6966075300 | 24050 | 24000 | 24050 | 24000 | 263 |
| 366 | 20230809 | 124400 | 6959758750 | 24000 | 24000 | 24050 | 24000 | 240 |
| 367 | 20230809 | 124300 | 6953997000 | 24050 | 24050 | 24050 | 24000 | 232 |
| 368 | 20230809 | 124200 | 6948423250 | 24050 | 24050 | 24050 | 24000 | 112 |
| 369 | 20230809 | 124100 | 6945733550 | 24050 | 24000 | 24100 | 24000 | 374 |
| 370 | 20230809 | 124000 | 6936747650 | 24050 | 23950 | 24050 | 23900 | 4138 |
| 371 | 20230809 | 123900 | 6837400750 | 23850 | 23950 | 23950 | 23850 | 340 |
| 372 | 20230809 | 123800 | 6829270700 | 23900 | 23900 | 23950 | 23900 | 194 |
| 373 | 20230809 | 123700 | 6824632850 | 23900 | 23900 | 23950 | 23900 | 341 |
| 374 | 20230809 | 123600 | 6816481700 | 23900 | 23900 | 23950 | 23900 | 336 |
| 375 | 20230809 | 123500 | 6808442300 | 23900 | 23900 | 23950 | 23900 | 193 |
| 376 | 20230809 | 123400 | 6803828350 | 23900 | 23950 | 23950 | 23900 | 526 |
| 377 | 20230809 | 123300 | 6791243000 | 23950 | 23950 | 24000 | 23900 | 1673 |
| 378 | 20230809 | 123200 | 6751171450 | 24000 | 23950 | 24000 | 23950 | 235 |
| 379 | 20230809 | 123100 | 6745538800 | 23950 | 24000 | 24000 | 23950 | 249 |
| 380 | 20230809 | 123000 | 6739573500 | 23950 | 24000 | 24000 | 23950 | 671 |
| 381 | 20230809 | 122900 | 6723497850 | 24000 | 24000 | 24000 | 23950 | 406 |
| 382 | 20230809 | 122800 | 6713762450 | 24000 | 24000 | 24050 | 24000 | 150 |
| 383 | 20230809 | 122700 | 6710157600 | 24000 | 24000 | 24000 | 24000 | 116 |
| 384 | 20230809 | 122600 | 6707373600 | 24050 | 24050 | 24050 | 24000 | 372 |
| 385 | 20230809 | 122500 | 6698435800 | 24050 | 24000 | 24050 | 24000 | 426 |
| 386 | 20230809 | 122400 | 6688198950 | 24000 | 24000 | 24050 | 24000 | 317 |
| 387 | 20230809 | 122300 | 6680587600 | 24000 | 24050 | 24050 | 24000 | 340 |
| 388 | 20230809 | 122200 | 6672411600 | 24000 | 24050 | 24100 | 24000 | 212 |
| 389 | 20230809 | 122100 | 6667318400 | 24000 | 24000 | 24050 | 24000 | 440 |
| 390 | 20230809 | 122000 | 6656753000 | 24050 | 24050 | 24050 | 24050 | 36 |
| 391 | 20230809 | 121900 | 6655887200 | 24000 | 24100 | 24100 | 24000 | 228 |
| 392 | 20230809 | 121800 | 6650404800 | 24000 | 24100 | 24100 | 24000 | 282 |
| 393 | 20230809 | 121700 | 6643634300 | 24000 | 24050 | 24100 | 24000 | 447 |
| 394 | 20230809 | 121600 | 6632884000 | 24050 | 24000 | 24050 | 24000 | 451 |
| 395 | 20230809 | 121500 | 6622050400 | 24000 | 24000 | 24050 | 24000 | 468 |
| 396 | 20230809 | 121400 | 6610796450 | 24050 | 24050 | 24050 | 24000 | 374 |
| 397 | 20230809 | 121300 | 6601807650 | 24100 | 24000 | 24100 | 24000 | 354 |
| 398 | 20230809 | 121200 | 6593304350 | 24050 | 24000 | 24050 | 24000 | 1371 |
| 399 | 20230809 | 121100 | 6560361500 | 23950 | 23950 | 24000 | 23950 | 357 |
| 400 | 20230809 | 121000 | 6551810300 | 24000 | 23950 | 24000 | 23950 | 287 |
| 401 | 20230809 | 120900 | 6544930300 | 23950 | 23950 | 24000 | 23950 | 1063 |
| 402 | 20230809 | 120800 | 6519424600 | 24000 | 24000 | 24050 | 24000 | 841 |
| 403 | 20230809 | 120700 | 6499235400 | 24050 | 24050 | 24050 | 24000 | 155 |
| 404 | 20230809 | 120600 | 6495508100 | 24050 | 24050 | 24100 | 24000 | 284 |
| 405 | 20230809 | 120500 | 6488682900 | 24000 | 24050 | 24050 | 24000 | 165 |
| 406 | 20230809 | 120400 | 6484718650 | 24050 | 24050 | 24050 | 24000 | 208 |
| 407 | 20230809 | 120300 | 6479716700 | 24050 | 24100 | 24100 | 24050 | 487 |
| 408 | 20230809 | 120200 | 6468002750 | 24050 | 24100 | 24100 | 24050 | 102 |
| 409 | 20230809 | 120100 | 6465546000 | 24050 | 24050 | 24050 | 24000 | 360 |
| 410 | 20230809 | 120000 | 6456896900 | 24000 | 24000 | 24100 | 24000 | 199 |
| 411 | 20230809 | 115900 | 6452116000 | 24100 | 24050 | 24100 | 24000 | 247 |
| 412 | 20230809 | 115800 | 6446172950 | 24050 | 24100 | 24100 | 24000 | 474 |
| 413 | 20230809 | 115700 | 6434776750 | 24050 | 24000 | 24100 | 24000 | 456 |
| 414 | 20230809 | 115600 | 6423811700 | 24000 | 24050 | 24050 | 24000 | 221 |
| 415 | 20230809 | 115500 | 6418505900 | 24050 | 24050 | 24100 | 24050 | 685 |
| 416 | 20230809 | 115400 | 6402025250 | 24050 | 24050 | 24100 | 24050 | 110 |
| 417 | 20230809 | 115300 | 6399378450 | 24000 | 24050 | 24050 | 24000 | 718 |
| 418 | 20230809 | 115200 | 6382124550 | 24050 | 23950 | 24050 | 23950 | 519 |
| 419 | 20230809 | 115100 | 6369655200 | 24050 | 24000 | 24100 | 24000 | 585 |
| 420 | 20230809 | 115000 | 6355606350 | 24000 | 24050 | 24100 | 24000 | 454 |
| 421 | 20230809 | 114900 | 6344698250 | 24050 | 24050 | 24050 | 24050 | 607 |
| 422 | 20230809 | 114800 | 6330099900 | 24100 | 24050 | 24100 | 24050 | 318 |
| 423 | 20230809 | 114700 | 6322448500 | 24100 | 24150 | 24150 | 24050 | 154 |
| 424 | 20230809 | 114600 | 6318741300 | 24050 | 24100 | 24100 | 24050 | 1269 |
| 425 | 20230809 | 114500 | 6288159500 | 24100 | 24100 | 24150 | 24100 | 222 |
| 426 | 20230809 | 114400 | 6282807600 | 24100 | 24050 | 24100 | 24050 | 483 |
| 427 | 20230809 | 114300 | 6271176300 | 24050 | 24050 | 24050 | 24050 | 167 |
| 428 | 20230809 | 114200 | 6267159950 | 24050 | 24100 | 24150 | 24050 | 369 |
| 429 | 20230809 | 114100 | 6258269700 | 24100 | 24100 | 24150 | 24100 | 1058 |
| 430 | 20230809 | 114000 | 6232770650 | 24100 | 24100 | 24150 | 24100 | 437 |
| 431 | 20230809 | 113900 | 6222232350 | 24100 | 24150 | 24150 | 24100 | 553 |
| 432 | 20230809 | 113800 | 6208882650 | 24100 | 24100 | 24150 | 24100 | 537 |
| 433 | 20230809 | 113700 | 6195933900 | 24100 | 24150 | 24150 | 24100 | 269 |
| 434 | 20230809 | 113600 | 6189449450 | 24150 | 24050 | 24150 | 24050 | 2765 |
| 435 | 20230809 | 113500 | 6122844700 | 24100 | 24000 | 24100 | 24000 | 1589 |
| 436 | 20230809 | 113400 | 6084627000 | 24000 | 24050 | 24050 | 24000 | 302 |
| 437 | 20230809 | 113300 | 6077373850 | 24000 | 24000 | 24050 | 24000 | 457 |
| 438 | 20230809 | 113200 | 6066400150 | 24000 | 24000 | 24050 | 23950 | 1236 |
| 439 | 20230809 | 113100 | 6036741400 | 24000 | 23950 | 24000 | 23950 | 443 |
| 440 | 20230809 | 113000 | 6026126800 | 23950 | 23950 | 23950 | 23950 | 9 |
| 441 | 20230809 | 112900 | 6025911250 | 23950 | 24000 | 24000 | 23950 | 1079 |
| 442 | 20230809 | 112800 | 6000062600 | 24000 | 24000 | 24050 | 23950 | 738 |
| 443 | 20230809 | 112700 | 5982363750 | 23950 | 24000 | 24050 | 23950 | 459 |
| 444 | 20230809 | 112600 | 5971344550 | 24000 | 24000 | 24050 | 23950 | 701 |
| 445 | 20230809 | 112500 | 5954527000 | 23950 | 24050 | 24050 | 23950 | 402 |
| 446 | 20230809 | 112400 | 5944871000 | 24000 | 24000 | 24050 | 24000 | 254 |
| 447 | 20230809 | 112300 | 5938774600 | 24000 | 24000 | 24050 | 24000 | 663 |
| 448 | 20230809 | 112200 | 5922860850 | 24000 | 24000 | 24050 | 24000 | 97 |
| 449 | 20230809 | 112100 | 5920529100 | 24000 | 24000 | 24000 | 24000 | 474 |
| 450 | 20230809 | 112000 | 5909153100 | 24050 | 24050 | 24050 | 24000 | 340 |
| 451 | 20230809 | 111900 | 5900984900 | 24050 | 24000 | 24050 | 24000 | 902 |
| 452 | 20230809 | 111800 | 5879333700 | 24000 | 23950 | 24000 | 23950 | 1907 |
| 453 | 20230809 | 111700 | 5833588900 | 24000 | 23900 | 24000 | 23900 | 204 |
| 454 | 20230809 | 111600 | 5828708750 | 23900 | 23850 | 23950 | 23850 | 1359 |
| 455 | 20230809 | 111500 | 5796203200 | 23850 | 23900 | 23900 | 23850 | 160 |
| 456 | 20230809 | 111400 | 5792386350 | 23900 | 23850 | 23900 | 23850 | 155 |
| 457 | 20230809 | 111300 | 5788684950 | 23850 | 23850 | 23900 | 23850 | 495 |
| 458 | 20230809 | 111200 | 5776877900 | 23850 | 23900 | 23900 | 23850 | 506 |
| 459 | 20230809 | 111100 | 5764800750 | 23850 | 23900 | 23900 | 23850 | 321 |
| 460 | 20230809 | 111000 | 5757140650 | 23850 | 23850 | 23900 | 23850 | 195 |
| 461 | 20230809 | 110900 | 5752488150 | 23850 | 23900 | 23900 | 23850 | 221 |
| 462 | 20230809 | 110800 | 5747212500 | 23850 | 23800 | 23850 | 23800 | 512 |
| 463 | 20230809 | 110700 | 5735011400 | 23850 | 23850 | 23850 | 23800 | 5131 |
| 464 | 20230809 | 110600 | 5612646500 | 23900 | 23850 | 23900 | 23850 | 1132 |
| 465 | 20230809 | 110500 | 5585647750 | 23850 | 23900 | 23900 | 23850 | 252 |
| 466 | 20230809 | 110400 | 5579632150 | 23850 | 23850 | 23900 | 23850 | 340 |
| 467 | 20230809 | 110300 | 5571521400 | 23850 | 23900 | 23900 | 23850 | 381 |
| 468 | 20230809 | 110200 | 5562427550 | 23850 | 23850 | 23850 | 23850 | 205 |
| 469 | 20230809 | 110100 | 5557538300 | 23850 | 23850 | 23900 | 23850 | 270 |
| 470 | 20230809 | 110000 | 5551092050 | 23850 | 23850 | 23900 | 23850 | 309 |
| 471 | 20230809 | 105900 | 5543720500 | 23850 | 23850 | 23850 | 23850 | 220 |
| 472 | 20230809 | 105800 | 5538473500 | 23900 | 23900 | 23900 | 23850 | 1305 |
| 473 | 20230809 | 105700 | 5507287000 | 23900 | 23950 | 23950 | 23900 | 431 |
| 474 | 20230809 | 105600 | 5496977150 | 23900 | 24000 | 24000 | 23900 | 453 |
| 475 | 20230809 | 105500 | 5486134400 | 23950 | 23950 | 24000 | 23950 | 555 |
| 476 | 20230809 | 105400 | 5472840850 | 23950 | 24000 | 24050 | 23950 | 2251 |
| 477 | 20230809 | 105300 | 5418822400 | 24000 | 24000 | 24050 | 24000 | 283 |
| 478 | 20230809 | 105200 | 5412029950 | 24050 | 24050 | 24100 | 24000 | 1940 |
| 479 | 20230809 | 105100 | 5365374700 | 24050 | 24050 | 24100 | 24050 | 418 |
| 480 | 20230809 | 105000 | 5355317550 | 24050 | 24100 | 24100 | 24050 | 240 |
| 481 | 20230809 | 104900 | 5349540150 | 24050 | 24050 | 24100 | 24050 | 376 |
| 482 | 20230809 | 104800 | 5340497200 | 24100 | 24050 | 24100 | 24050 | 268 |
| 483 | 20230809 | 104700 | 5334049550 | 24050 | 24050 | 24100 | 24050 | 328 |
| 484 | 20230809 | 104600 | 5326159150 | 24050 | 24050 | 24100 | 24050 | 237 |
| 485 | 20230809 | 104500 | 5320458650 | 24050 | 24100 | 24100 | 24050 | 4191 |
| 486 | 20230809 | 104400 | 5219474850 | 24050 | 24050 | 24100 | 24000 | 3967 |
| 487 | 20230809 | 104300 | 5124068900 | 24000 | 24000 | 24050 | 24000 | 424 |
| 488 | 20230809 | 104200 | 5113886300 | 24000 | 24000 | 24050 | 24000 | 433 |
| 489 | 20230809 | 104100 | 5103490150 | 24000 | 24000 | 24050 | 23950 | 509 |
| 490 | 20230809 | 104000 | 5091271650 | 23950 | 23950 | 24000 | 23950 | 1040 |
| 491 | 20230809 | 103900 | 5066316100 | 23950 | 23900 | 24000 | 23900 | 5237 |
| 492 | 20230809 | 103800 | 4940906950 | 23900 | 23950 | 23950 | 23900 | 611 |
| 493 | 20230809 | 103700 | 4926287100 | 23950 | 23900 | 23950 | 23850 | 515 |
| 494 | 20230809 | 103600 | 4913993750 | 23850 | 23900 | 23900 | 23850 | 769 |
| 495 | 20230809 | 103500 | 4895637750 | 23850 | 23900 | 23950 | 23850 | 1801 |
| 496 | 20230809 | 103400 | 4852609250 | 23900 | 23900 | 23950 | 23900 | 319 |
| 497 | 20230809 | 103300 | 4844983950 | 23900 | 23900 | 23950 | 23900 | 357 |
| 498 | 20230809 | 103200 | 4836450350 | 23900 | 23950 | 24000 | 23900 | 3518 |
| 499 | 20230809 | 103100 | 4752223700 | 23950 | 24000 | 24050 | 23950 | 277 |
| 500 | 20230809 | 103000 | 4745577700 | 24000 | 23900 | 24050 | 23900 | 2014 |
| 501 | 20230809 | 102900 | 4697253950 | 23900 | 23950 | 24000 | 23900 | 467 |
| 502 | 20230809 | 102800 | 4686086950 | 23850 | 23950 | 23950 | 23850 | 1343 |
| 503 | 20230809 | 102700 | 4653988050 | 23900 | 23950 | 24000 | 23850 | 8486 |
| 504 | 20230809 | 102600 | 4450966900 | 23900 | 23950 | 24000 | 23900 | 1652 |
| 505 | 20230809 | 102500 | 4411408250 | 23950 | 23900 | 23950 | 23900 | 1580 |
| 506 | 20230809 | 102400 | 4373578400 | 23900 | 23950 | 23950 | 23900 | 1305 |
| 507 | 20230809 | 102300 | 4342369450 | 23950 | 23950 | 24000 | 23950 | 660 |
| 508 | 20230809 | 102200 | 4326559100 | 23950 | 23950 | 24000 | 23950 | 710 |
| 509 | 20230809 | 102100 | 4309546350 | 24000 | 24050 | 24100 | 23950 | 3292 |
| 510 | 20230809 | 102000 | 4230425000 | 24050 | 24050 | 24100 | 24050 | 1663 |
| 511 | 20230809 | 101900 | 4190424650 | 24050 | 24100 | 24100 | 24050 | 478 |
| 512 | 20230809 | 101800 | 4178927450 | 24050 | 24150 | 24150 | 24050 | 2049 |
| 513 | 20230809 | 101700 | 4129552550 | 24150 | 24100 | 24150 | 24100 | 2395 |
| 514 | 20230809 | 101600 | 4071730400 | 24100 | 24100 | 24200 | 24050 | 5256 |
| 515 | 20230809 | 101500 | 3944931950 | 24050 | 24150 | 24200 | 24050 | 3520 |
| 516 | 20230809 | 101400 | 3859945250 | 24100 | 24100 | 24150 | 24100 | 2984 |
| 517 | 20230809 | 101300 | 3787919550 | 24100 | 24100 | 24150 | 24050 | 2450 |
| 518 | 20230809 | 101200 | 3728953450 | 24100 | 24100 | 24100 | 24050 | 2953 |
| 519 | 20230809 | 101100 | 3657789100 | 24150 | 24000 | 24150 | 24000 | 10413 |
| 520 | 20230809 | 101000 | 3407317350 | 23950 | 23950 | 24000 | 23950 | 588 |
| 521 | 20230809 | 100900 | 3393227050 | 24000 | 23950 | 24000 | 23950 | 1664 |
| 522 | 20230809 | 100800 | 3353334150 | 24000 | 23950 | 24000 | 23950 | 363 |
| 523 | 20230809 | 100700 | 3344639000 | 23950 | 24000 | 24000 | 23950 | 130 |
| 524 | 20230809 | 100600 | 3341523750 | 23950 | 24000 | 24000 | 23950 | 1260 |
| 525 | 20230809 | 100500 | 3311314900 | 23950 | 24000 | 24000 | 23950 | 544 |
| 526 | 20230809 | 100400 | 3298285100 | 23950 | 23950 | 24000 | 23950 | 715 |
| 527 | 20230809 | 100300 | 3281144850 | 23950 | 23950 | 23950 | 23850 | 2537 |
| 528 | 20230809 | 100200 | 3220405750 | 23950 | 23900 | 23950 | 23900 | 1082 |
| 529 | 20230809 | 100100 | 3194492800 | 23900 | 23900 | 23950 | 23900 | 225 |
| 530 | 20230809 | 100000 | 3189112250 | 23900 | 23900 | 23900 | 23850 | 432 |
| 531 | 20230809 | 095900 | 3178788300 | 23900 | 23950 | 24000 | 23900 | 336 |
| 532 | 20230809 | 095800 | 3170742100 | 23950 | 23950 | 23950 | 23900 | 1434 |
| 533 | 20230809 | 095700 | 3136398500 | 24000 | 23850 | 24000 | 23850 | 2914 |
| 534 | 20230809 | 095600 | 3066627950 | 23850 | 23850 | 23900 | 23850 | 115 |
| 535 | 20230809 | 095500 | 3063884650 | 23850 | 23850 | 23950 | 23850 | 628 |
| 536 | 20230809 | 095400 | 3048880550 | 23850 | 23850 | 23900 | 23850 | 102 |
| 537 | 20230809 | 095300 | 3046447300 | 23850 | 23850 | 23900 | 23850 | 765 |
| 538 | 20230809 | 095200 | 3028198000 | 23800 | 23900 | 23950 | 23800 | 1116 |
| 539 | 20230809 | 095100 | 3001570500 | 23900 | 23950 | 23950 | 23900 | 481 |
| 540 | 20230809 | 095000 | 2990073600 | 23900 | 23900 | 23950 | 23900 | 767 |
| 541 | 20230809 | 094900 | 2971741650 | 23850 | 24000 | 24000 | 23850 | 3555 |
| 542 | 20230809 | 094800 | 2886689500 | 23950 | 23850 | 24000 | 23850 | 11211 |
| 543 | 20230809 | 094700 | 2618064700 | 23850 | 23750 | 23900 | 23700 | 4259 |
| 544 | 20230809 | 094600 | 2516535050 | 23750 | 23750 | 23750 | 23700 | 993 |
| 545 | 20230809 | 094500 | 2492952500 | 23700 | 23750 | 23800 | 23700 | 1717 |
| 546 | 20230809 | 094400 | 2452177850 | 23750 | 23800 | 23800 | 23750 | 959 |
| 547 | 20230809 | 094300 | 2429356550 | 23800 | 23750 | 23800 | 23750 | 769 |
| 548 | 20230809 | 094200 | 2411058300 | 23750 | 23800 | 23800 | 23750 | 3692 |
| 549 | 20230809 | 094100 | 2323217100 | 23750 | 23800 | 23800 | 23750 | 194 |
| 550 | 20230809 | 094000 | 2318605350 | 23750 | 23800 | 23800 | 23750 | 182 |
| 551 | 20230809 | 093900 | 2314280600 | 23750 | 23700 | 23750 | 23700 | 640 |
| 552 | 20230809 | 093800 | 2299080650 | 23750 | 23750 | 23750 | 23700 | 2862 |
| 553 | 20230809 | 093700 | 2231108550 | 23750 | 23650 | 23750 | 23650 | 2337 |
| 554 | 20230809 | 093600 | 2175650250 | 23700 | 23650 | 23700 | 23650 | 371 |
| 555 | 20230809 | 093500 | 2166861800 | 23650 | 23700 | 23750 | 23650 | 2475 |
| 556 | 20230809 | 093400 | 2108204700 | 23650 | 23500 | 23700 | 23500 | 2683 |
| 557 | 20230809 | 093300 | 2044961200 | 23450 | 23450 | 23500 | 23450 | 688 |
| 558 | 20230809 | 093200 | 2028823150 | 23450 | 23500 | 23500 | 23450 | 2136 |
| 559 | 20230809 | 093100 | 1978628900 | 23550 | 23550 | 23550 | 23500 | 885 |
| 560 | 20230809 | 093000 | 1957790850 | 23500 | 23500 | 23550 | 23500 | 644 |
| 561 | 20230809 | 092900 | 1942628150 | 23500 | 23550 | 23600 | 23500 | 5247 |
| 562 | 20230809 | 092800 | 1818841500 | 23550 | 23600 | 23650 | 23550 | 1355 |
| 563 | 20230809 | 092700 | 1786908200 | 23600 | 23600 | 23650 | 23600 | 4198 |
| 564 | 20230809 | 092600 | 1687834800 | 23650 | 23600 | 23650 | 23600 | 929 |
| 565 | 20230809 | 092500 | 1665891550 | 23600 | 23600 | 23650 | 23600 | 2006 |
| 566 | 20230809 | 092400 | 1618538500 | 23650 | 23650 | 23650 | 23600 | 590 |
| 567 | 20230809 | 092300 | 1604611350 | 23600 | 23650 | 23700 | 23600 | 622 |
| 568 | 20230809 | 092200 | 1589903700 | 23700 | 23700 | 23750 | 23700 | 2241 |
| 569 | 20230809 | 092100 | 1536781750 | 23700 | 23650 | 23750 | 23650 | 90 |
| 570 | 20230809 | 092000 | 1534648300 | 23700 | 23650 | 23750 | 23650 | 3091 |
| 571 | 20230809 | 091900 | 1461395050 | 23650 | 23550 | 23650 | 23550 | 1489 |
| 572 | 20230809 | 091800 | 1426259000 | 23550 | 23650 | 23650 | 23550 | 2205 |
| 573 | 20230809 | 091700 | 1374195350 | 23650 | 23700 | 23700 | 23600 | 399 |
| 574 | 20230809 | 091600 | 1364762850 | 23650 | 23750 | 23750 | 23650 | 2099 |
| 575 | 20230809 | 091500 | 1315032700 | 23800 | 23700 | 23800 | 23700 | 1694 |
| 576 | 20230809 | 091400 | 1274778050 | 23750 | 23750 | 23800 | 23700 | 849 |
| 577 | 20230809 | 091300 | 1254641550 | 23700 | 23700 | 23750 | 23700 | 1220 |
| 578 | 20230809 | 091200 | 1225703800 | 23650 | 23800 | 23850 | 23650 | 5501 |
| 579 | 20230809 | 091100 | 1095047450 | 23850 | 23700 | 23850 | 23700 | 5843 |
| 580 | 20230809 | 091000 | 956206550 | 23650 | 23650 | 23700 | 23550 | 2903 |
| 581 | 20230809 | 090900 | 887557250 | 23650 | 23600 | 23700 | 23600 | 1860 |
| 582 | 20230809 | 090800 | 843546850 | 23600 | 23600 | 23650 | 23600 | 1495 |
| 583 | 20230809 | 090700 | 808192650 | 23650 | 23750 | 23750 | 23600 | 4567 |
| 584 | 20230809 | 090600 | 699954150 | 23700 | 23700 | 23800 | 23700 | 3371 |
| 585 | 20230809 | 090500 | 619844850 | 23700 | 23650 | 23750 | 23650 | 5102 |
| 586 | 20230809 | 090400 | 498832700 | 23650 | 23600 | 23800 | 23550 | 6592 |
| 587 | 20230809 | 090300 | 342695000 | 23550 | 23700 | 23700 | 23550 | 4408 |
| 588 | 20230809 | 090200 | 238659700 | 23600 | 23400 | 23700 | 23400 | 6509 |
| 589 | 20230809 | 090100 | 85216700 | 23350 | 23250 | 23450 | 23250 | 2270 |
| 590 | 20230809 | 090000 | 32237700 | 23300 | 23100 | 23300 | 23100 | 1390 |