33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 3 | 20230808 | 191000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230808 | 190900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230808 | 190800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230808 | 190700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230808 | 190600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230808 | 190500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230808 | 190400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230808 | 190300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230808 | 190200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230808 | 190100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230808 | 190000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230808 | 185900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230808 | 185800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230808 | 185700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230808 | 185600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230808 | 185500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230808 | 185400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230808 | 185300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230808 | 185200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230808 | 185100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230808 | 185000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230808 | 184900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230808 | 184800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230808 | 184700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230808 | 184600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230808 | 184500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230808 | 184400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230808 | 184300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230808 | 184200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230808 | 184100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 33 | 20230808 | 184000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230808 | 183900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230808 | 183800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230808 | 183700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230808 | 183600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230808 | 183500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230808 | 183400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230808 | 183300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230808 | 183200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230808 | 183100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230808 | 183000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230808 | 182900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230808 | 182800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230808 | 182700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230808 | 182600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230808 | 182500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230808 | 182400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230808 | 182300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230808 | 182200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230808 | 182100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230808 | 182000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230808 | 181900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230808 | 181800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230808 | 181700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230808 | 181600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230808 | 181500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230808 | 181400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230808 | 181300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230808 | 181200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230808 | 181100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 63 | 20230808 | 181000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230808 | 180900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230808 | 180800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230808 | 180700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230808 | 180600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230808 | 180500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230808 | 180400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230808 | 180300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230808 | 180200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230808 | 180100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230808 | 180000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230808 | 175900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230808 | 175800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230808 | 175700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230808 | 175600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230808 | 175500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230808 | 175400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230808 | 175300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230808 | 175200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230808 | 175100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230808 | 175000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230808 | 174900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230808 | 174800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230808 | 174700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230808 | 174600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230808 | 174500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230808 | 174400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230808 | 174300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230808 | 174200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230808 | 174100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 93 | 20230808 | 174000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230808 | 173900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230808 | 173800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230808 | 173700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230808 | 173600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230808 | 173500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230808 | 173400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230808 | 173300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230808 | 173200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230808 | 173100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230808 | 173000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230808 | 172900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230808 | 172800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230808 | 172700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230808 | 172600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230808 | 172500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230808 | 172400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230808 | 172300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230808 | 172200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230808 | 172100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230808 | 172000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230808 | 171900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230808 | 171800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230808 | 171700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230808 | 171600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230808 | 171500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230808 | 171400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230808 | 171300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230808 | 171200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230808 | 171100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 123 | 20230808 | 171000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230808 | 170900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230808 | 170800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230808 | 170700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230808 | 170600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230808 | 170500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230808 | 170400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230808 | 170300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230808 | 170200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230808 | 170100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230808 | 170000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230808 | 165900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230808 | 165800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230808 | 165700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230808 | 165600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230808 | 165500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230808 | 165400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230808 | 165300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230808 | 165200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230808 | 165100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230808 | 165000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230808 | 164900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230808 | 164800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230808 | 164700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230808 | 164600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230808 | 164500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230808 | 164400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230808 | 164300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230808 | 164200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230808 | 164100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 153 | 20230808 | 164000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230808 | 163900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230808 | 163800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230808 | 163700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230808 | 163600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230808 | 163500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230808 | 163400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230808 | 163300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230808 | 163200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230808 | 163100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230808 | 163000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230808 | 162900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230808 | 162800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230808 | 162700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230808 | 162600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230808 | 162500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230808 | 162400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230808 | 162300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230808 | 162200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230808 | 162100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230808 | 162000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230808 | 161900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230808 | 161800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230808 | 161700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230808 | 161600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230808 | 161500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230808 | 161400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230808 | 161300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230808 | 161200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230808 | 161100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 183 | 20230808 | 161000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230808 | 160900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230808 | 160800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230808 | 160700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230808 | 160600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230808 | 160500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230808 | 160400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230808 | 160300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230808 | 160200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230808 | 160100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230808 | 160000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230808 | 155900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230808 | 155800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230808 | 155700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230808 | 155600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230808 | 155500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230808 | 155400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230808 | 155300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230808 | 155200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230808 | 155100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230808 | 155000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230808 | 154900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230808 | 154800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230808 | 154700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230808 | 154600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230808 | 154500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230808 | 154400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230808 | 154300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230808 | 154200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230808 | 154100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 213 | 20230808 | 154000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230808 | 153900 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20230808 | 153800 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20230808 | 153700 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230808 | 153600 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230808 | 153500 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230808 | 153400 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230808 | 153300 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230808 | 153200 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230808 | 153100 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230808 | 153000 | 6712929650 | 24500 | 24500 | 24500 | 24500 | 2891 |
| 224 | 20230808 | 152900 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20230808 | 152800 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20230808 | 152700 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20230808 | 152600 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20230808 | 152500 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20230808 | 152400 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230808 | 152300 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20230808 | 152200 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20230808 | 152100 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20230808 | 152000 | 6642100150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20230808 | 151900 | 6642100150 | 24600 | 24550 | 24600 | 24550 | 464 |
| 235 | 20230808 | 151800 | 6630696400 | 24500 | 24450 | 24500 | 24450 | 435 |
| 236 | 20230808 | 151700 | 6620040800 | 24450 | 24500 | 24500 | 24450 | 882 |
| 237 | 20230808 | 151600 | 6598464300 | 24550 | 24600 | 24600 | 24500 | 577 |
| 238 | 20230808 | 151500 | 6584299950 | 24550 | 24550 | 24550 | 24500 | 1844 |
| 239 | 20230808 | 151400 | 6539107700 | 24550 | 24550 | 24550 | 24550 | 50 |
| 240 | 20230808 | 151300 | 6537880200 | 24500 | 24450 | 24550 | 24450 | 493 |
| 241 | 20230808 | 151200 | 6525781700 | 24500 | 24500 | 24500 | 24450 | 360 |
| 242 | 20230808 | 151100 | 6516967700 | 24450 | 24500 | 24500 | 24450 | 758 |
| 243 | 20230808 | 151000 | 6498412000 | 24450 | 24450 | 24500 | 24450 | 316 |
| 244 | 20230808 | 150900 | 6490677000 | 24450 | 24450 | 24500 | 24450 | 132 |
| 245 | 20230808 | 150800 | 6487445400 | 24500 | 24500 | 24500 | 24450 | 253 |
| 246 | 20230808 | 150700 | 6481249150 | 24500 | 24450 | 24500 | 24450 | 136 |
| 247 | 20230808 | 150600 | 6477918950 | 24450 | 24450 | 24450 | 24450 | 50 |
| 248 | 20230808 | 150500 | 6476696450 | 24450 | 24400 | 24500 | 24400 | 229 |
| 249 | 20230808 | 150400 | 6471097400 | 24450 | 24400 | 24450 | 24400 | 24 |
| 250 | 20230808 | 150300 | 6470511750 | 24400 | 24400 | 24400 | 24400 | 84 |
| 251 | 20230808 | 150200 | 6468462150 | 24400 | 24400 | 24400 | 24400 | 233 |
| 252 | 20230808 | 150100 | 6462776950 | 24400 | 24450 | 24450 | 24400 | 551 |
| 253 | 20230808 | 150000 | 6449324600 | 24400 | 24450 | 24500 | 24400 | 665 |
| 254 | 20230808 | 145900 | 6433071650 | 24450 | 24500 | 24500 | 24450 | 303 |
| 255 | 20230808 | 145800 | 6425651800 | 24400 | 24500 | 24500 | 24400 | 92 |
| 256 | 20230808 | 145700 | 6423400300 | 24450 | 24450 | 24500 | 24450 | 1095 |
| 257 | 20230808 | 145600 | 6396627250 | 24500 | 24550 | 24550 | 24450 | 354 |
| 258 | 20230808 | 145500 | 6387943450 | 24500 | 24500 | 24550 | 24500 | 130 |
| 259 | 20230808 | 145400 | 6384757200 | 24500 | 24500 | 24500 | 24500 | 373 |
| 260 | 20230808 | 145300 | 6375618700 | 24500 | 24600 | 24600 | 24500 | 431 |
| 261 | 20230808 | 145200 | 6365025850 | 24600 | 24550 | 24600 | 24550 | 271 |
| 262 | 20230808 | 145100 | 6358359350 | 24550 | 24550 | 24550 | 24550 | 120 |
| 263 | 20230808 | 145000 | 6355413350 | 24600 | 24500 | 24600 | 24500 | 1054 |
| 264 | 20230808 | 144900 | 6329536700 | 24500 | 24450 | 24500 | 24450 | 1034 |
| 265 | 20230808 | 144800 | 6304203800 | 24450 | 24450 | 24450 | 24450 | 193 |
| 266 | 20230808 | 144700 | 6299484950 | 24450 | 24450 | 24450 | 24450 | 206 |
| 267 | 20230808 | 144600 | 6294448250 | 24500 | 24500 | 24500 | 24450 | 191 |
| 268 | 20230808 | 144500 | 6289772350 | 24500 | 24450 | 24500 | 24450 | 154 |
| 269 | 20230808 | 144400 | 6286006900 | 24450 | 24500 | 24500 | 24450 | 81 |
| 270 | 20230808 | 144300 | 6284025650 | 24500 | 24500 | 24550 | 24450 | 284 |
| 271 | 20230808 | 144200 | 6277065850 | 24500 | 24400 | 24500 | 24400 | 655 |
| 272 | 20230808 | 144100 | 6261039850 | 24400 | 24400 | 24450 | 24400 | 70 |
| 273 | 20230808 | 144000 | 6259328500 | 24400 | 24400 | 24450 | 24350 | 422 |
| 274 | 20230808 | 143900 | 6249030750 | 24450 | 24450 | 24450 | 24400 | 94 |
| 275 | 20230808 | 143800 | 6246733750 | 24400 | 24300 | 24450 | 24300 | 1199 |
| 276 | 20230808 | 143700 | 6217540650 | 24400 | 24400 | 24450 | 24300 | 1189 |
| 277 | 20230808 | 143600 | 6188578150 | 24400 | 24400 | 24450 | 24400 | 101 |
| 278 | 20230808 | 143500 | 6186110000 | 24400 | 24450 | 24450 | 24400 | 546 |
| 279 | 20230808 | 143400 | 6172779750 | 24450 | 24450 | 24500 | 24450 | 215 |
| 280 | 20230808 | 143300 | 6167519450 | 24450 | 24500 | 24500 | 24450 | 80 |
| 281 | 20230808 | 143200 | 6165562250 | 24500 | 24500 | 24500 | 24500 | 170 |
| 282 | 20230808 | 143100 | 6161397250 | 24500 | 24450 | 24500 | 24450 | 242 |
| 283 | 20230808 | 143000 | 6155469500 | 24500 | 24500 | 24500 | 24500 | 304 |
| 284 | 20230808 | 142900 | 6148021500 | 24450 | 24500 | 24500 | 24450 | 901 |
| 285 | 20230808 | 142800 | 6125963000 | 24500 | 24500 | 24500 | 24500 | 234 |
| 286 | 20230808 | 142700 | 6120230000 | 24500 | 24550 | 24550 | 24500 | 181 |
| 287 | 20230808 | 142600 | 6115791900 | 24550 | 24600 | 24600 | 24550 | 3233 |
| 288 | 20230808 | 142500 | 6036390450 | 24550 | 24500 | 24600 | 24500 | 381 |
| 289 | 20230808 | 142400 | 6027032550 | 24550 | 24550 | 24550 | 24500 | 247 |
| 290 | 20230808 | 142300 | 6020968900 | 24600 | 24500 | 24600 | 24500 | 2145 |
| 291 | 20230808 | 142200 | 5968241350 | 24550 | 24400 | 24550 | 24400 | 2226 |
| 292 | 20230808 | 142100 | 5913706000 | 24400 | 24500 | 24500 | 24400 | 107 |
| 293 | 20230808 | 142000 | 5911089850 | 24450 | 24450 | 24450 | 24450 | 172 |
| 294 | 20230808 | 141900 | 5906884450 | 24450 | 24400 | 24450 | 24400 | 147 |
| 295 | 20230808 | 141800 | 5903295700 | 24400 | 24400 | 24400 | 24400 | 786 |
| 296 | 20230808 | 141700 | 5884117300 | 24350 | 24350 | 24400 | 24350 | 465 |
| 297 | 20230808 | 141600 | 5872787800 | 24350 | 24350 | 24400 | 24300 | 923 |
| 298 | 20230808 | 141500 | 5850312700 | 24350 | 24350 | 24400 | 24350 | 235 |
| 299 | 20230808 | 141400 | 5844583900 | 24400 | 24350 | 24400 | 24300 | 892 |
| 300 | 20230808 | 141300 | 5822864950 | 24400 | 24300 | 24400 | 24300 | 1026 |
| 301 | 20230808 | 141200 | 5797889950 | 24350 | 24300 | 24400 | 24300 | 1503 |
| 302 | 20230808 | 141100 | 5761291900 | 24300 | 24300 | 24400 | 24250 | 1812 |
| 303 | 20230808 | 141000 | 5717261000 | 24350 | 24400 | 24400 | 24250 | 1294 |
| 304 | 20230808 | 140900 | 5685813900 | 24450 | 24450 | 24500 | 24300 | 5082 |
| 305 | 20230808 | 140800 | 5562144200 | 24450 | 24500 | 24500 | 24450 | 154 |
| 306 | 20230808 | 140700 | 5558372050 | 24550 | 24500 | 24550 | 24500 | 179 |
| 307 | 20230808 | 140600 | 5553981350 | 24500 | 24500 | 24550 | 24500 | 43 |
| 308 | 20230808 | 140500 | 5552927250 | 24550 | 24450 | 24550 | 24450 | 199 |
| 309 | 20230808 | 140400 | 5548048350 | 24500 | 24550 | 24550 | 24450 | 476 |
| 310 | 20230808 | 140300 | 5536386350 | 24550 | 24500 | 24550 | 24500 | 211 |
| 311 | 20230808 | 140200 | 5531216500 | 24500 | 24500 | 24500 | 24450 | 659 |
| 312 | 20230808 | 140100 | 5515092500 | 24500 | 24500 | 24550 | 24500 | 267 |
| 313 | 20230808 | 140000 | 5508547650 | 24500 | 24600 | 24600 | 24500 | 218 |
| 314 | 20230808 | 135900 | 5503199450 | 24600 | 24600 | 24600 | 24550 | 122 |
| 315 | 20230808 | 135800 | 5500198350 | 24600 | 24550 | 24600 | 24550 | 218 |
| 316 | 20230808 | 135700 | 5494842550 | 24600 | 24600 | 24600 | 24550 | 76 |
| 317 | 20230808 | 135600 | 5492973250 | 24550 | 24550 | 24600 | 24550 | 226 |
| 318 | 20230808 | 135500 | 5487424850 | 24600 | 24600 | 24600 | 24550 | 59 |
| 319 | 20230808 | 135400 | 5485974650 | 24600 | 24600 | 24650 | 24600 | 352 |
| 320 | 20230808 | 135300 | 5477315350 | 24600 | 24550 | 24600 | 24550 | 27 |
| 321 | 20230808 | 135200 | 5476651350 | 24550 | 24600 | 24600 | 24550 | 61 |
| 322 | 20230808 | 135100 | 5475150900 | 24600 | 24600 | 24600 | 24550 | 343 |
| 323 | 20230808 | 135000 | 5466719750 | 24600 | 24650 | 24650 | 24550 | 237 |
| 324 | 20230808 | 134900 | 5460888250 | 24600 | 24550 | 24650 | 24550 | 724 |
| 325 | 20230808 | 134800 | 5443076850 | 24600 | 24600 | 24600 | 24600 | 298 |
| 326 | 20230808 | 134700 | 5435746050 | 24600 | 24550 | 24600 | 24550 | 112 |
| 327 | 20230808 | 134600 | 5432991050 | 24600 | 24600 | 24600 | 24550 | 520 |
| 328 | 20230808 | 134500 | 5420219500 | 24600 | 24600 | 24600 | 24550 | 334 |
| 329 | 20230808 | 134400 | 5412008900 | 24600 | 24600 | 24650 | 24550 | 164 |
| 330 | 20230808 | 134300 | 5407973300 | 24550 | 24600 | 24600 | 24500 | 749 |
| 331 | 20230808 | 134200 | 5389581200 | 24600 | 24600 | 24600 | 24550 | 218 |
| 332 | 20230808 | 134100 | 5384220550 | 24600 | 24500 | 24600 | 24500 | 1443 |
| 333 | 20230808 | 134000 | 5348807600 | 24500 | 24550 | 24550 | 24500 | 170 |
| 334 | 20230808 | 133900 | 5344639200 | 24550 | 24500 | 24550 | 24500 | 381 |
| 335 | 20230808 | 133800 | 5335288750 | 24550 | 24550 | 24550 | 24500 | 27 |
| 336 | 20230808 | 133700 | 5334626500 | 24500 | 24550 | 24550 | 24450 | 231 |
| 337 | 20230808 | 133600 | 5328956500 | 24550 | 24600 | 24600 | 24400 | 4364 |
| 338 | 20230808 | 133500 | 5222326400 | 24550 | 24600 | 24600 | 24550 | 610 |
| 339 | 20230808 | 133400 | 5207343000 | 24600 | 24600 | 24600 | 24550 | 61 |
| 340 | 20230808 | 133300 | 5205842500 | 24550 | 24600 | 24650 | 24550 | 319 |
| 341 | 20230808 | 133200 | 5197996000 | 24600 | 24550 | 24600 | 24550 | 344 |
| 342 | 20230808 | 133100 | 5189534850 | 24600 | 24600 | 24650 | 24550 | 258 |
| 343 | 20230808 | 133000 | 5183187250 | 24550 | 24650 | 24650 | 24550 | 585 |
| 344 | 20230808 | 132900 | 5168792400 | 24650 | 24650 | 24650 | 24600 | 132 |
| 345 | 20230808 | 132800 | 5165539800 | 24650 | 24650 | 24700 | 24650 | 22 |
| 346 | 20230808 | 132700 | 5164996750 | 24700 | 24600 | 24700 | 24550 | 967 |
| 347 | 20230808 | 132600 | 5141186100 | 24550 | 24550 | 24550 | 24500 | 1239 |
| 348 | 20230808 | 132500 | 5110813100 | 24550 | 24600 | 24600 | 24350 | 11196 |
| 349 | 20230808 | 132400 | 4837623650 | 24550 | 24600 | 24600 | 24450 | 16748 |
| 350 | 20230808 | 132300 | 4428002250 | 24750 | 24700 | 24750 | 24450 | 25697 |
| 351 | 20230808 | 132200 | 3798110000 | 24700 | 24700 | 24700 | 24700 | 77 |
| 352 | 20230808 | 132100 | 3796208100 | 24700 | 24700 | 24700 | 24650 | 103 |
| 353 | 20230808 | 132000 | 3793664300 | 24750 | 24750 | 24800 | 24750 | 121 |
| 354 | 20230808 | 131900 | 3790668550 | 24700 | 24800 | 24800 | 24700 | 247 |
| 355 | 20230808 | 131800 | 3784563600 | 24800 | 24700 | 24800 | 24700 | 560 |
| 356 | 20230808 | 131700 | 3770724150 | 24700 | 24700 | 24750 | 24700 | 123 |
| 357 | 20230808 | 131600 | 3767683650 | 24750 | 24800 | 24800 | 24750 | 166 |
| 358 | 20230808 | 131500 | 3763573850 | 24750 | 24800 | 24800 | 24750 | 133 |
| 359 | 20230808 | 131400 | 3760278500 | 24750 | 24800 | 24800 | 24750 | 62 |
| 360 | 20230808 | 131300 | 3758742700 | 24800 | 24800 | 24850 | 24700 | 3107 |
| 361 | 20230808 | 131200 | 3681945850 | 24800 | 24850 | 24850 | 24800 | 57 |
| 362 | 20230808 | 131100 | 3680529500 | 24850 | 24900 | 24900 | 24800 | 118 |
| 363 | 20230808 | 131000 | 3677596900 | 24900 | 24900 | 24900 | 24850 | 174 |
| 364 | 20230808 | 130900 | 3673270700 | 24850 | 24850 | 24900 | 24800 | 287 |
| 365 | 20230808 | 130800 | 3666138700 | 24850 | 24800 | 24850 | 24750 | 231 |
| 366 | 20230808 | 130700 | 3660409950 | 24800 | 24800 | 24800 | 24750 | 197 |
| 367 | 20230808 | 130600 | 3655525400 | 24800 | 24750 | 24800 | 24750 | 152 |
| 368 | 20230808 | 130500 | 3651756550 | 24750 | 24800 | 24800 | 24750 | 49 |
| 369 | 20230808 | 130400 | 3650541500 | 24750 | 24800 | 24800 | 24750 | 240 |
| 370 | 20230808 | 130300 | 3644596450 | 24800 | 24800 | 24800 | 24750 | 37 |
| 371 | 20230808 | 130200 | 3643678900 | 24800 | 24800 | 24800 | 24750 | 55 |
| 372 | 20230808 | 130100 | 3642315150 | 24800 | 24750 | 24800 | 24750 | 163 |
| 373 | 20230808 | 130000 | 3638273950 | 24800 | 24750 | 24800 | 24750 | 45 |
| 374 | 20230808 | 125900 | 3637159000 | 24700 | 24850 | 24850 | 24700 | 719 |
| 375 | 20230808 | 125800 | 3619359700 | 24800 | 24800 | 24800 | 24750 | 339 |
| 376 | 20230808 | 125700 | 3610953800 | 24800 | 24750 | 24800 | 24750 | 116 |
| 377 | 20230808 | 125600 | 3608077050 | 24800 | 24750 | 24800 | 24750 | 42 |
| 378 | 20230808 | 125500 | 3607035650 | 24800 | 24800 | 24800 | 24750 | 112 |
| 379 | 20230808 | 125400 | 3604260700 | 24800 | 24850 | 24850 | 24750 | 775 |
| 380 | 20230808 | 125300 | 3585039500 | 24850 | 24800 | 24850 | 24800 | 6 |
| 381 | 20230808 | 125200 | 3584890550 | 24850 | 24800 | 24850 | 24800 | 196 |
| 382 | 20230808 | 125100 | 3580024000 | 24850 | 24850 | 24850 | 24800 | 47 |
| 383 | 20230808 | 125000 | 3578856550 | 24850 | 24850 | 24850 | 24800 | 129 |
| 384 | 20230808 | 124900 | 3575651200 | 24850 | 24800 | 24850 | 24800 | 8 |
| 385 | 20230808 | 124800 | 3575452500 | 24850 | 24850 | 24850 | 24800 | 148 |
| 386 | 20230808 | 124700 | 3571775800 | 24900 | 24850 | 24900 | 24850 | 116 |
| 387 | 20230808 | 124600 | 3568893050 | 24850 | 24850 | 24850 | 24800 | 303 |
| 388 | 20230808 | 124500 | 3561368700 | 24800 | 24850 | 24900 | 24800 | 348 |
| 389 | 20230808 | 124400 | 3552719500 | 24850 | 24850 | 24850 | 24800 | 7 |
| 390 | 20230808 | 124300 | 3552545600 | 24850 | 24800 | 24850 | 24800 | 149 |
| 391 | 20230808 | 124200 | 3548849100 | 24850 | 24850 | 24850 | 24800 | 149 |
| 392 | 20230808 | 124100 | 3545147800 | 24850 | 24850 | 24850 | 24800 | 31 |
| 393 | 20230808 | 124000 | 3544377550 | 24850 | 24850 | 24850 | 24800 | 120 |
| 394 | 20230808 | 123900 | 3541395700 | 24850 | 24900 | 24900 | 24800 | 2125 |
| 395 | 20230808 | 123800 | 3488621400 | 24850 | 24900 | 24900 | 24850 | 98 |
| 396 | 20230808 | 123700 | 3486181350 | 24900 | 24850 | 24900 | 24850 | 615 |
| 397 | 20230808 | 123600 | 3470868100 | 24900 | 24900 | 24900 | 24850 | 135 |
| 398 | 20230808 | 123500 | 3467507650 | 24900 | 24900 | 24900 | 24850 | 131 |
| 399 | 20230808 | 123400 | 3464246000 | 24900 | 24850 | 24900 | 24850 | 7 |
| 400 | 20230808 | 123300 | 3464071750 | 24900 | 24950 | 24950 | 24900 | 269 |
| 401 | 20230808 | 123200 | 3457365950 | 24950 | 24950 | 24950 | 24900 | 64 |
| 402 | 20230808 | 123100 | 3455769250 | 24950 | 24850 | 24950 | 24850 | 568 |
| 403 | 20230808 | 123000 | 3441622200 | 24900 | 24950 | 24950 | 24900 | 598 |
| 404 | 20230808 | 122900 | 3426730000 | 24900 | 24900 | 24900 | 24850 | 168 |
| 405 | 20230808 | 122800 | 3422546900 | 24900 | 24900 | 24900 | 24850 | 301 |
| 406 | 20230808 | 122700 | 3415052050 | 24850 | 24900 | 24900 | 24850 | 286 |
| 407 | 20230808 | 122600 | 3407930950 | 24850 | 24900 | 24900 | 24850 | 637 |
| 408 | 20230808 | 122500 | 3392070600 | 24900 | 24850 | 24900 | 24850 | 1405 |
| 409 | 20230808 | 122400 | 3357116550 | 24800 | 24850 | 24850 | 24800 | 24 |
| 410 | 20230808 | 122300 | 3356520250 | 24850 | 24850 | 24850 | 24800 | 264 |
| 411 | 20230808 | 122200 | 3349961050 | 24800 | 24850 | 24850 | 24800 | 476 |
| 412 | 20230808 | 122100 | 3338132500 | 24850 | 24750 | 24850 | 24750 | 49 |
| 413 | 20230808 | 122000 | 3336915050 | 24850 | 24800 | 24850 | 24750 | 861 |
| 414 | 20230808 | 121900 | 3315561400 | 24750 | 24800 | 24800 | 24750 | 125 |
| 415 | 20230808 | 121800 | 3312461550 | 24850 | 24900 | 24900 | 24850 | 469 |
| 416 | 20230808 | 121700 | 3300806300 | 24900 | 24850 | 24900 | 24850 | 69 |
| 417 | 20230808 | 121600 | 3299089300 | 24850 | 24900 | 24900 | 24850 | 110 |
| 418 | 20230808 | 121500 | 3296350400 | 24900 | 24900 | 24900 | 24850 | 70 |
| 419 | 20230808 | 121400 | 3294608150 | 24900 | 24850 | 24900 | 24850 | 89 |
| 420 | 20230808 | 121300 | 3292393050 | 24900 | 24900 | 24900 | 24850 | 105 |
| 421 | 20230808 | 121200 | 3289779150 | 24900 | 24800 | 24900 | 24800 | 113 |
| 422 | 20230808 | 121100 | 3286970450 | 24800 | 24850 | 24900 | 24800 | 134 |
| 423 | 20230808 | 121000 | 3283644950 | 24850 | 24850 | 24900 | 24850 | 69 |
| 424 | 20230808 | 120900 | 3281927750 | 24850 | 24800 | 24850 | 24800 | 173 |
| 425 | 20230808 | 120800 | 3277632100 | 24900 | 24800 | 24900 | 24750 | 56 |
| 426 | 20230808 | 120700 | 3276242250 | 24850 | 24800 | 24900 | 24800 | 302 |
| 427 | 20230808 | 120600 | 3268744150 | 24800 | 24850 | 24900 | 24750 | 269 |
| 428 | 20230808 | 120500 | 3262070300 | 24800 | 24750 | 24850 | 24700 | 940 |
| 429 | 20230808 | 120400 | 3238787400 | 24700 | 24750 | 24750 | 24700 | 480 |
| 430 | 20230808 | 120300 | 3226930450 | 24800 | 24800 | 24800 | 24750 | 165 |
| 431 | 20230808 | 120200 | 3222842150 | 24750 | 24750 | 24800 | 24750 | 298 |
| 432 | 20230808 | 120100 | 3215461750 | 24750 | 24800 | 24800 | 24700 | 79 |
| 433 | 20230808 | 120000 | 3213505450 | 24800 | 24750 | 24850 | 24750 | 239 |
| 434 | 20230808 | 115900 | 3207578200 | 24750 | 24800 | 24800 | 24750 | 29 |
| 435 | 20230808 | 115800 | 3206860050 | 24750 | 24750 | 24800 | 24750 | 79 |
| 436 | 20230808 | 115700 | 3204904700 | 24800 | 24700 | 24800 | 24700 | 174 |
| 437 | 20230808 | 115600 | 3200592550 | 24750 | 24700 | 24750 | 24700 | 31 |
| 438 | 20230808 | 115500 | 3199825500 | 24750 | 24700 | 24750 | 24650 | 133 |
| 439 | 20230808 | 115400 | 3196541200 | 24700 | 24800 | 24800 | 24700 | 130 |
| 440 | 20230808 | 115300 | 3193326000 | 24750 | 24750 | 24800 | 24750 | 76 |
| 441 | 20230808 | 115200 | 3191443700 | 24800 | 24700 | 24800 | 24700 | 78 |
| 442 | 20230808 | 115100 | 3189512850 | 24700 | 24750 | 24800 | 24700 | 87 |
| 443 | 20230808 | 115000 | 3187359450 | 24750 | 24750 | 24750 | 24750 | 112 |
| 444 | 20230808 | 114900 | 3184587450 | 24700 | 24750 | 24750 | 24700 | 24 |
| 445 | 20230808 | 114800 | 3183994400 | 24750 | 24700 | 24750 | 24700 | 139 |
| 446 | 20230808 | 114700 | 3180556350 | 24750 | 24750 | 24750 | 24750 | 98 |
| 447 | 20230808 | 114600 | 3178130850 | 24750 | 24700 | 24800 | 24700 | 338 |
| 448 | 20230808 | 114500 | 3169770650 | 24700 | 24800 | 24800 | 24700 | 104 |
| 449 | 20230808 | 114400 | 3167194900 | 24800 | 24750 | 24800 | 24700 | 24 |
| 450 | 20230808 | 114300 | 3166600950 | 24700 | 24700 | 24700 | 24650 | 175 |
| 451 | 20230808 | 114200 | 3162278600 | 24700 | 24800 | 24800 | 24700 | 460 |
| 452 | 20230808 | 114100 | 3150902850 | 24800 | 24900 | 24900 | 24800 | 1261 |
| 453 | 20230808 | 114000 | 3119620700 | 24850 | 24950 | 24950 | 24800 | 50 |
| 454 | 20230808 | 113900 | 3118375600 | 24900 | 24850 | 24950 | 24850 | 4896 |
| 455 | 20230808 | 113800 | 2996462650 | 24850 | 24900 | 24900 | 24800 | 380 |
| 456 | 20230808 | 113700 | 2987019600 | 24900 | 24900 | 24900 | 24900 | 130 |
| 457 | 20230808 | 113600 | 2983782600 | 24950 | 24950 | 24950 | 24900 | 105 |
| 458 | 20230808 | 113500 | 2981163850 | 24900 | 24900 | 24900 | 24850 | 133 |
| 459 | 20230808 | 113400 | 2977852250 | 24900 | 24850 | 24900 | 24850 | 398 |
| 460 | 20230808 | 113300 | 2967957800 | 24800 | 24800 | 24850 | 24800 | 47 |
| 461 | 20230808 | 113200 | 2966791900 | 24850 | 24800 | 24850 | 24800 | 49 |
| 462 | 20230808 | 113100 | 2965574450 | 24850 | 24850 | 24850 | 24850 | 80 |
| 463 | 20230808 | 113000 | 2963586450 | 24800 | 24850 | 24850 | 24750 | 59 |
| 464 | 20230808 | 112900 | 2962121500 | 24800 | 24800 | 24800 | 24750 | 139 |
| 465 | 20230808 | 112800 | 2958674400 | 24850 | 24850 | 24850 | 24800 | 47 |
| 466 | 20230808 | 112700 | 2957506600 | 24800 | 24850 | 24850 | 24800 | 190 |
| 467 | 20230808 | 112600 | 2952788500 | 24850 | 24800 | 24850 | 24800 | 7 |
| 468 | 20230808 | 112500 | 2952614600 | 24850 | 24850 | 24850 | 24800 | 109 |
| 469 | 20230808 | 112400 | 2949908100 | 24800 | 24800 | 24850 | 24750 | 25 |
| 470 | 20230808 | 112300 | 2949287900 | 24800 | 24750 | 24800 | 24750 | 292 |
| 471 | 20230808 | 112200 | 2942046350 | 24750 | 24850 | 24850 | 24750 | 193 |
| 472 | 20230808 | 112100 | 2937254300 | 24850 | 24800 | 24850 | 24750 | 69 |
| 473 | 20230808 | 112000 | 2935543000 | 24800 | 24850 | 24850 | 24800 | 173 |
| 474 | 20230808 | 111900 | 2931246700 | 24750 | 24900 | 24900 | 24750 | 235 |
| 475 | 20230808 | 111800 | 2925406050 | 24900 | 24900 | 24900 | 24850 | 160 |
| 476 | 20230808 | 111700 | 2921422100 | 24850 | 24700 | 24900 | 24700 | 635 |
| 477 | 20230808 | 111600 | 2905645450 | 24800 | 24800 | 24850 | 24750 | 95 |
| 478 | 20230808 | 111500 | 2903290350 | 24800 | 24700 | 24800 | 24650 | 320 |
| 479 | 20230808 | 111400 | 2895384850 | 24650 | 24800 | 24850 | 24650 | 185 |
| 480 | 20230808 | 111300 | 2890809100 | 24800 | 24800 | 24800 | 24750 | 53 |
| 481 | 20230808 | 111200 | 2889494800 | 24800 | 24800 | 24850 | 24750 | 276 |
| 482 | 20230808 | 111100 | 2882651850 | 24750 | 24750 | 24750 | 24750 | 59 |
| 483 | 20230808 | 111000 | 2881191600 | 24750 | 24700 | 24750 | 24650 | 134 |
| 484 | 20230808 | 110900 | 2877879250 | 24750 | 24700 | 24750 | 24700 | 162 |
| 485 | 20230808 | 110800 | 2873875550 | 24750 | 24750 | 24750 | 24700 | 120 |
| 486 | 20230808 | 110700 | 2870908600 | 24800 | 24800 | 24800 | 24700 | 64 |
| 487 | 20230808 | 110600 | 2869321700 | 24750 | 24750 | 24800 | 24750 | 178 |
| 488 | 20230808 | 110500 | 2864916050 | 24800 | 24650 | 24850 | 24650 | 925 |
| 489 | 20230808 | 110400 | 2842089950 | 24650 | 24600 | 24700 | 24600 | 511 |
| 490 | 20230808 | 110300 | 2829513500 | 24600 | 24650 | 24700 | 24550 | 252 |
| 491 | 20230808 | 110200 | 2823309500 | 24600 | 24650 | 24650 | 24600 | 118 |
| 492 | 20230808 | 110100 | 2820403950 | 24650 | 24650 | 24850 | 24650 | 176 |
| 493 | 20230808 | 110000 | 2816057050 | 24700 | 24650 | 24700 | 24600 | 1103 |
| 494 | 20230808 | 105900 | 2788872900 | 24650 | 24700 | 24700 | 24650 | 104 |
| 495 | 20230808 | 105800 | 2786308900 | 24700 | 24650 | 24750 | 24600 | 162 |
| 496 | 20230808 | 105700 | 2782313100 | 24700 | 24750 | 24850 | 24700 | 307 |
| 497 | 20230808 | 105600 | 2774723600 | 24800 | 24850 | 24850 | 24800 | 34 |
| 498 | 20230808 | 105500 | 2773878900 | 24700 | 24700 | 24850 | 24650 | 297 |
| 499 | 20230808 | 105400 | 2766536800 | 24650 | 24800 | 24800 | 24650 | 584 |
| 500 | 20230808 | 105300 | 2752091450 | 24800 | 24850 | 24900 | 24750 | 1440 |
| 501 | 20230808 | 105200 | 2716316550 | 24850 | 24850 | 24900 | 24800 | 293 |
| 502 | 20230808 | 105100 | 2709036050 | 24800 | 24750 | 24800 | 24750 | 222 |
| 503 | 20230808 | 105000 | 2703530500 | 24800 | 24750 | 24800 | 24750 | 530 |
| 504 | 20230808 | 104900 | 2690411700 | 24750 | 24700 | 24750 | 24700 | 278 |
| 505 | 20230808 | 104800 | 2683532600 | 24750 | 24750 | 24800 | 24700 | 104 |
| 506 | 20230808 | 104700 | 2680958500 | 24750 | 24750 | 24800 | 24750 | 56 |
| 507 | 20230808 | 104600 | 2679571350 | 24750 | 24750 | 24750 | 24650 | 163 |
| 508 | 20230808 | 104500 | 2675538900 | 24750 | 24700 | 24750 | 24650 | 58 |
| 509 | 20230808 | 104400 | 2674106250 | 24700 | 24550 | 24700 | 24500 | 153 |
| 510 | 20230808 | 104300 | 2670345150 | 24550 | 24650 | 24700 | 24550 | 278 |
| 511 | 20230808 | 104200 | 2663511550 | 24700 | 24700 | 24750 | 24600 | 299 |
| 512 | 20230808 | 104100 | 2656133650 | 24650 | 24700 | 24700 | 24600 | 63 |
| 513 | 20230808 | 104000 | 2654578000 | 24650 | 24700 | 24700 | 24650 | 148 |
| 514 | 20230808 | 103900 | 2650925950 | 24650 | 24700 | 24700 | 24650 | 131 |
| 515 | 20230808 | 103800 | 2647696100 | 24700 | 24650 | 24700 | 24650 | 109 |
| 516 | 20230808 | 103700 | 2645007250 | 24650 | 24550 | 24650 | 24550 | 1976 |
| 517 | 20230808 | 103600 | 2596484100 | 24700 | 24700 | 24700 | 24550 | 473 |
| 518 | 20230808 | 103500 | 2584830700 | 24700 | 24800 | 24800 | 24700 | 87 |
| 519 | 20230808 | 103400 | 2582675600 | 24750 | 24650 | 24800 | 24650 | 297 |
| 520 | 20230808 | 103300 | 2575324650 | 24700 | 24750 | 24800 | 24650 | 964 |
| 521 | 20230808 | 103200 | 2551493450 | 24800 | 24650 | 24850 | 24550 | 2754 |
| 522 | 20230808 | 103100 | 2483472700 | 24650 | 24550 | 24650 | 24550 | 333 |
| 523 | 20230808 | 103000 | 2475295950 | 24600 | 24650 | 24650 | 24600 | 247 |
| 524 | 20230808 | 102900 | 2469213900 | 24650 | 24400 | 24650 | 24300 | 4913 |
| 525 | 20230808 | 102800 | 2349071400 | 24550 | 24650 | 24650 | 24450 | 5040 |
| 526 | 20230808 | 102700 | 2225419550 | 24600 | 24600 | 24650 | 24550 | 1805 |
| 527 | 20230808 | 102600 | 2181023600 | 24650 | 24800 | 24800 | 24600 | 3374 |
| 528 | 20230808 | 102500 | 2097831650 | 24800 | 24800 | 24850 | 24750 | 271 |
| 529 | 20230808 | 102400 | 2091110650 | 24800 | 24750 | 24800 | 24750 | 174 |
| 530 | 20230808 | 102300 | 2086802950 | 24700 | 24750 | 24800 | 24700 | 829 |
| 531 | 20230808 | 102200 | 2066312600 | 24750 | 24800 | 24800 | 24750 | 195 |
| 532 | 20230808 | 102100 | 2061482750 | 24800 | 24750 | 24800 | 24750 | 817 |
| 533 | 20230808 | 102000 | 2041260750 | 24800 | 24800 | 24850 | 24750 | 648 |
| 534 | 20230808 | 101900 | 2025208050 | 24800 | 24850 | 24850 | 24750 | 31 |
| 535 | 20230808 | 101800 | 2024439150 | 24850 | 24800 | 24850 | 24800 | 439 |
| 536 | 20230808 | 101700 | 2013530900 | 24850 | 24800 | 24850 | 24700 | 223 |
| 537 | 20230808 | 101600 | 2008007300 | 24800 | 25000 | 25000 | 24750 | 418 |
| 538 | 20230808 | 101500 | 1997625350 | 25000 | 24850 | 25000 | 24850 | 118 |
| 539 | 20230808 | 101400 | 1994688200 | 24800 | 24800 | 24850 | 24750 | 261 |
| 540 | 20230808 | 101300 | 1988215250 | 24850 | 24800 | 24900 | 24700 | 2779 |
| 541 | 20230808 | 101200 | 1919539000 | 24800 | 25000 | 25000 | 24800 | 477 |
| 542 | 20230808 | 101100 | 1907700400 | 24950 | 25000 | 25000 | 24950 | 90 |
| 543 | 20230808 | 101000 | 1905451400 | 25000 | 25000 | 25000 | 24950 | 136 |
| 544 | 20230808 | 100900 | 1902055600 | 25000 | 24900 | 25000 | 24900 | 4 |
| 545 | 20230808 | 100800 | 1901955700 | 25000 | 24900 | 25000 | 24900 | 469 |
| 546 | 20230808 | 100700 | 1890273700 | 24950 | 24950 | 25050 | 24900 | 372 |
| 547 | 20230808 | 100600 | 1880987950 | 24950 | 24950 | 24950 | 24950 | 92 |
| 548 | 20230808 | 100500 | 1878692550 | 24950 | 25000 | 25000 | 24950 | 115 |
| 549 | 20230808 | 100400 | 1875821250 | 25000 | 24950 | 25050 | 24950 | 180 |
| 550 | 20230808 | 100300 | 1871320750 | 25050 | 24950 | 25050 | 24950 | 31 |
| 551 | 20230808 | 100200 | 1870545400 | 24950 | 24800 | 24950 | 24750 | 293 |
| 552 | 20230808 | 100100 | 1863272800 | 24800 | 24850 | 24850 | 24800 | 403 |
| 553 | 20230808 | 100000 | 1853272100 | 24900 | 25000 | 25100 | 24900 | 525 |
| 554 | 20230808 | 095900 | 1840127750 | 25100 | 24950 | 25100 | 24900 | 766 |
| 555 | 20230808 | 095800 | 1820959950 | 24950 | 24950 | 24950 | 24950 | 161 |
| 556 | 20230808 | 095700 | 1816943000 | 24950 | 24850 | 25000 | 24800 | 586 |
| 557 | 20230808 | 095600 | 1802360550 | 24800 | 24750 | 24900 | 24700 | 1255 |
| 558 | 20230808 | 095500 | 1771298700 | 24850 | 24900 | 24900 | 24750 | 3196 |
| 559 | 20230808 | 095400 | 1691970850 | 24900 | 24850 | 24900 | 24850 | 506 |
| 560 | 20230808 | 095300 | 1679392650 | 24850 | 24900 | 24900 | 24850 | 874 |
| 561 | 20230808 | 095200 | 1657653050 | 24900 | 24900 | 24900 | 24850 | 822 |
| 562 | 20230808 | 095100 | 1637187800 | 24900 | 24950 | 24950 | 24900 | 2490 |
| 563 | 20230808 | 095000 | 1575144450 | 25000 | 25000 | 25000 | 25000 | 561 |
| 564 | 20230808 | 094900 | 1561119450 | 25000 | 24950 | 25000 | 24900 | 817 |
| 565 | 20230808 | 094800 | 1540734900 | 25000 | 25000 | 25050 | 24950 | 408 |
| 566 | 20230808 | 094700 | 1530538700 | 25000 | 25050 | 25050 | 25000 | 22 |
| 567 | 20230808 | 094600 | 1529987900 | 25050 | 25150 | 25150 | 24950 | 1277 |
| 568 | 20230808 | 094500 | 1498056050 | 25150 | 25200 | 25200 | 25150 | 719 |
| 569 | 20230808 | 094400 | 1479939950 | 25250 | 25200 | 25250 | 25200 | 3 |
| 570 | 20230808 | 094300 | 1479864250 | 25200 | 25050 | 25200 | 25050 | 2176 |
| 571 | 20230808 | 094200 | 1425155350 | 25050 | 25000 | 25050 | 25000 | 242 |
| 572 | 20230808 | 094100 | 1419102000 | 25000 | 25000 | 25050 | 24950 | 960 |
| 573 | 20230808 | 094000 | 1395101650 | 25050 | 25050 | 25100 | 25050 | 395 |
| 574 | 20230808 | 093900 | 1385206600 | 25100 | 25150 | 25150 | 25050 | 494 |
| 575 | 20230808 | 093800 | 1372811400 | 25250 | 25200 | 25250 | 25100 | 951 |
| 576 | 20230808 | 093700 | 1348896550 | 25200 | 25250 | 25250 | 25200 | 26 |
| 577 | 20230808 | 093600 | 1348241000 | 25200 | 25200 | 25250 | 25200 | 303 |
| 578 | 20230808 | 093500 | 1340592150 | 25150 | 25200 | 25200 | 25150 | 213 |
| 579 | 20230808 | 093400 | 1335224600 | 25200 | 25300 | 25300 | 25200 | 1306 |
| 580 | 20230808 | 093300 | 1302263100 | 25300 | 25350 | 25350 | 25300 | 580 |
| 581 | 20230808 | 093200 | 1287586250 | 25350 | 25300 | 25350 | 25300 | 105 |
| 582 | 20230808 | 093100 | 1284928550 | 25300 | 25250 | 25300 | 25250 | 256 |
| 583 | 20230808 | 093000 | 1278462950 | 25200 | 25200 | 25200 | 25200 | 30 |
| 584 | 20230808 | 092900 | 1277706950 | 25200 | 25300 | 25300 | 25150 | 913 |
| 585 | 20230808 | 092800 | 1254713450 | 25300 | 25250 | 25350 | 25150 | 540 |
| 586 | 20230808 | 092700 | 1241060700 | 25200 | 25200 | 25200 | 25200 | 173 |
| 587 | 20230808 | 092600 | 1236701100 | 25200 | 25300 | 25300 | 25200 | 370 |
| 588 | 20230808 | 092500 | 1227372800 | 25250 | 25300 | 25300 | 25250 | 257 |
| 589 | 20230808 | 092400 | 1220882600 | 25300 | 25250 | 25400 | 25250 | 2799 |
| 590 | 20230808 | 092300 | 1149949250 | 25300 | 25250 | 25300 | 25200 | 1272 |
| 591 | 20230808 | 092200 | 1117791650 | 25300 | 25200 | 25300 | 25200 | 356 |
| 592 | 20230808 | 092100 | 1108813250 | 25150 | 25050 | 25200 | 25050 | 1619 |
| 593 | 20230808 | 092000 | 1068151700 | 25050 | 25150 | 25150 | 25000 | 920 |
| 594 | 20230808 | 091900 | 1045110600 | 25200 | 25150 | 25200 | 25150 | 269 |
| 595 | 20230808 | 091800 | 1038340000 | 25150 | 25300 | 25300 | 25150 | 710 |
| 596 | 20230808 | 091700 | 1020441750 | 25300 | 25300 | 25300 | 25250 | 211 |
| 597 | 20230808 | 091600 | 1015108450 | 25250 | 25250 | 25300 | 25250 | 416 |
| 598 | 20230808 | 091500 | 1004601150 | 25250 | 25350 | 25350 | 25250 | 1436 |
| 599 | 20230808 | 091400 | 968323600 | 25350 | 25550 | 25550 | 25300 | 2605 |
| 600 | 20230808 | 091300 | 902294700 | 25450 | 25550 | 25650 | 25400 | 7102 |
| 601 | 20230808 | 091200 | 720788600 | 25550 | 25200 | 25550 | 25200 | 6382 |
| 602 | 20230808 | 091100 | 558599850 | 25150 | 25100 | 25150 | 24950 | 2398 |
| 603 | 20230808 | 091000 | 498608150 | 25100 | 25200 | 25200 | 25100 | 660 |
| 604 | 20230808 | 090900 | 482012100 | 25200 | 25300 | 25300 | 25200 | 1200 |
| 605 | 20230808 | 090800 | 451758750 | 25300 | 25350 | 25350 | 25250 | 2842 |
| 606 | 20230808 | 090700 | 379875550 | 25350 | 25350 | 25400 | 25350 | 453 |
| 607 | 20230808 | 090600 | 368372000 | 25350 | 25400 | 25400 | 25300 | 916 |
| 608 | 20230808 | 090500 | 345119550 | 25400 | 25350 | 25400 | 25300 | 609 |
| 609 | 20230808 | 090400 | 329665800 | 25450 | 25500 | 25500 | 25300 | 2688 |
| 610 | 20230808 | 090300 | 261505000 | 25500 | 25450 | 25600 | 25450 | 2794 |
| 611 | 20230808 | 090200 | 190171600 | 25450 | 25350 | 25450 | 25300 | 1603 |
| 612 | 20230808 | 090100 | 149488450 | 25300 | 25300 | 25350 | 25300 | 518 |
| 613 | 20230808 | 090000 | 136369450 | 25300 | 25300 | 25350 | 25250 | 5391 |