30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 3 | 20230816 | 183000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230816 | 182900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230816 | 182800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230816 | 182700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230816 | 182600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230816 | 182500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230816 | 182400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230816 | 182300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230816 | 182200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230816 | 182100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230816 | 182000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230816 | 181900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230816 | 181800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230816 | 181700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230816 | 181600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230816 | 181500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230816 | 181400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230816 | 181300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230816 | 181200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230816 | 181100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230816 | 181000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230816 | 180900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230816 | 180800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230816 | 180700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230816 | 180600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230816 | 180500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230816 | 180400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230816 | 180300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230816 | 180200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230816 | 180100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 33 | 20230816 | 180000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230816 | 175900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230816 | 175800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230816 | 175700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230816 | 175600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230816 | 175500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230816 | 175400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230816 | 175300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230816 | 175200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230816 | 175100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230816 | 175000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230816 | 174900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230816 | 174800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230816 | 174700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230816 | 174600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230816 | 174500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230816 | 174400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230816 | 174300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230816 | 174200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230816 | 174100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230816 | 174000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230816 | 173900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230816 | 173800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230816 | 173700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230816 | 173600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230816 | 173500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230816 | 173400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230816 | 173300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230816 | 173200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230816 | 173100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 63 | 20230816 | 173000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230816 | 172900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230816 | 172800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230816 | 172700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230816 | 172600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230816 | 172500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230816 | 172400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230816 | 172300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230816 | 172200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230816 | 172100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230816 | 172000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230816 | 171900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230816 | 171800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230816 | 171700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230816 | 171600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230816 | 171500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230816 | 171400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230816 | 171300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230816 | 171200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230816 | 171100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230816 | 171000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230816 | 170900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230816 | 170800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230816 | 170700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230816 | 170600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230816 | 170500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230816 | 170400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230816 | 170300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230816 | 170200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230816 | 170100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 93 | 20230816 | 170000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230816 | 165900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230816 | 165800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230816 | 165700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230816 | 165600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230816 | 165500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230816 | 165400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230816 | 165300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230816 | 165200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230816 | 165100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230816 | 165000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230816 | 164900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230816 | 164800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230816 | 164700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230816 | 164600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230816 | 164500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230816 | 164400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230816 | 164300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230816 | 164200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230816 | 164100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230816 | 164000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230816 | 163900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230816 | 163800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230816 | 163700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230816 | 163600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230816 | 163500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230816 | 163400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230816 | 163300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230816 | 163200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230816 | 163100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 123 | 20230816 | 163000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230816 | 162900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230816 | 162800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230816 | 162700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230816 | 162600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230816 | 162500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230816 | 162400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230816 | 162300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230816 | 162200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230816 | 162100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230816 | 162000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230816 | 161900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230816 | 161800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230816 | 161700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230816 | 161600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230816 | 161500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230816 | 161400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230816 | 161300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230816 | 161200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230816 | 161100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230816 | 161000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230816 | 160900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230816 | 160800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230816 | 160700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230816 | 160600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230816 | 160500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230816 | 160400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230816 | 160300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230816 | 160200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230816 | 160100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 153 | 20230816 | 160000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230816 | 155900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230816 | 155800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230816 | 155700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230816 | 155600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230816 | 155500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230816 | 155400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230816 | 155300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230816 | 155200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230816 | 155100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230816 | 155000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230816 | 154900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230816 | 154800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230816 | 154700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230816 | 154600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230816 | 154500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230816 | 154400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230816 | 154300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230816 | 154200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230816 | 154100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230816 | 154000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230816 | 153900 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230816 | 153800 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230816 | 153700 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230816 | 153600 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230816 | 153500 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230816 | 153400 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230816 | 153300 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230816 | 153200 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230816 | 153100 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 183 | 20230816 | 153000 | 6089248000 | 24500 | 24500 | 24500 | 24500 | 3782 |
| 184 | 20230816 | 152900 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230816 | 152800 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230816 | 152700 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230816 | 152600 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230816 | 152500 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230816 | 152400 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230816 | 152300 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230816 | 152200 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230816 | 152100 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230816 | 152000 | 5996589000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230816 | 151900 | 5996589000 | 24400 | 24500 | 24500 | 24400 | 32 |
| 195 | 20230816 | 151800 | 5995807000 | 24500 | 24450 | 24500 | 24350 | 210 |
| 196 | 20230816 | 151700 | 5990676800 | 24500 | 24500 | 24550 | 24400 | 186 |
| 197 | 20230816 | 151600 | 5986121650 | 24350 | 24450 | 24550 | 24350 | 1090 |
| 198 | 20230816 | 151500 | 5959505450 | 24450 | 24500 | 24500 | 24450 | 513 |
| 199 | 20230816 | 151400 | 5946937000 | 24500 | 24500 | 24500 | 24500 | 1001 |
| 200 | 20230816 | 151300 | 5922412500 | 24450 | 24400 | 24450 | 24400 | 515 |
| 201 | 20230816 | 151200 | 5909822250 | 24450 | 24400 | 24450 | 24400 | 80 |
| 202 | 20230816 | 151100 | 5907869250 | 24450 | 24450 | 24450 | 24450 | 30 |
| 203 | 20230816 | 151000 | 5907135750 | 24450 | 24400 | 24450 | 24400 | 28 |
| 204 | 20230816 | 150900 | 5906451350 | 24400 | 24400 | 24400 | 24400 | 6 |
| 205 | 20230816 | 150800 | 5906304950 | 24450 | 24500 | 24500 | 24450 | 295 |
| 206 | 20230816 | 150700 | 5899091700 | 24500 | 24400 | 24500 | 24400 | 11 |
| 207 | 20230816 | 150600 | 5898822300 | 24400 | 24400 | 24400 | 24400 | 290 |
| 208 | 20230816 | 150500 | 5891746300 | 24500 | 24400 | 24500 | 24400 | 146 |
| 209 | 20230816 | 150400 | 5888182350 | 24500 | 24450 | 24500 | 24450 | 656 |
| 210 | 20230816 | 150300 | 5872140050 | 24500 | 24550 | 24550 | 24450 | 37 |
| 211 | 20230816 | 150200 | 5871232850 | 24550 | 24550 | 24550 | 24550 | 5 |
| 212 | 20230816 | 150100 | 5871110100 | 24550 | 24500 | 24550 | 24500 | 83 |
| 213 | 20230816 | 150000 | 5869076050 | 24450 | 24450 | 24500 | 24450 | 1109 |
| 214 | 20230816 | 145900 | 5841926050 | 24450 | 24400 | 24450 | 24400 | 27 |
| 215 | 20230816 | 145800 | 5841266400 | 24450 | 24500 | 24550 | 24450 | 358 |
| 216 | 20230816 | 145700 | 5832504550 | 24450 | 24550 | 24550 | 24450 | 93 |
| 217 | 20230816 | 145600 | 5830221500 | 24450 | 24550 | 24600 | 24450 | 716 |
| 218 | 20230816 | 145500 | 5812700550 | 24550 | 24500 | 24550 | 24500 | 730 |
| 219 | 20230816 | 145400 | 5794780050 | 24500 | 24500 | 24500 | 24500 | 207 |
| 220 | 20230816 | 145300 | 5789708550 | 24500 | 24500 | 24500 | 24450 | 760 |
| 221 | 20230816 | 145200 | 5771096600 | 24450 | 24400 | 24450 | 24400 | 461 |
| 222 | 20230816 | 145100 | 5759827650 | 24200 | 24500 | 24550 | 24200 | 2347 |
| 223 | 20230816 | 145000 | 5702812900 | 24500 | 24400 | 24500 | 24400 | 525 |
| 224 | 20230816 | 144900 | 5689966000 | 24300 | 24400 | 24450 | 24300 | 199 |
| 225 | 20230816 | 144800 | 5685116800 | 24350 | 24500 | 24500 | 24350 | 89 |
| 226 | 20230816 | 144700 | 5682949500 | 24300 | 24400 | 24500 | 24300 | 581 |
| 227 | 20230816 | 144600 | 5668794500 | 24400 | 24500 | 24500 | 24400 | 1157 |
| 228 | 20230816 | 144500 | 5640463700 | 24500 | 24350 | 24500 | 24350 | 327 |
| 229 | 20230816 | 144400 | 5632478250 | 24500 | 24400 | 24500 | 24400 | 739 |
| 230 | 20230816 | 144300 | 5614445650 | 24450 | 24450 | 24450 | 24450 | 307 |
| 231 | 20230816 | 144200 | 5606939500 | 24450 | 24450 | 24450 | 24400 | 204 |
| 232 | 20230816 | 144100 | 5601956950 | 24450 | 24450 | 24450 | 24450 | 33 |
| 233 | 20230816 | 144000 | 5601150100 | 24450 | 24450 | 24450 | 24400 | 214 |
| 234 | 20230816 | 143900 | 5595918600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20230816 | 143800 | 5595918600 | 24450 | 24550 | 24550 | 24450 | 314 |
| 236 | 20230816 | 143700 | 5588216300 | 24550 | 24550 | 24550 | 24400 | 171 |
| 237 | 20230816 | 143600 | 5584028150 | 24400 | 24550 | 24550 | 24400 | 32 |
| 238 | 20230816 | 143500 | 5583245850 | 24450 | 24500 | 24550 | 24450 | 567 |
| 239 | 20230816 | 143400 | 5569369350 | 24500 | 24500 | 24500 | 24450 | 77 |
| 240 | 20230816 | 143300 | 5567485950 | 24500 | 24500 | 24500 | 24500 | 71 |
| 241 | 20230816 | 143200 | 5565746450 | 24450 | 24500 | 24550 | 24450 | 652 |
| 242 | 20230816 | 143100 | 5549770800 | 24500 | 24400 | 24500 | 24400 | 1322 |
| 243 | 20230816 | 143000 | 5517433800 | 24400 | 24400 | 24400 | 24350 | 108 |
| 244 | 20230816 | 142900 | 5514799950 | 24300 | 24300 | 24400 | 24300 | 133 |
| 245 | 20230816 | 142800 | 5511562650 | 24300 | 24400 | 24400 | 24300 | 222 |
| 246 | 20230816 | 142700 | 5506154600 | 24300 | 24350 | 24350 | 24300 | 34 |
| 247 | 20230816 | 142600 | 5505327050 | 24300 | 24400 | 24400 | 24300 | 245 |
| 248 | 20230816 | 142500 | 5499363050 | 24400 | 24400 | 24400 | 24300 | 62 |
| 249 | 20230816 | 142400 | 5497854200 | 24300 | 24350 | 24350 | 24250 | 175 |
| 250 | 20230816 | 142300 | 5493603750 | 24400 | 24350 | 24400 | 24250 | 144 |
| 251 | 20230816 | 142200 | 5490098750 | 24350 | 24300 | 24350 | 24250 | 84 |
| 252 | 20230816 | 142100 | 5488055900 | 24350 | 24300 | 24350 | 24300 | 219 |
| 253 | 20230816 | 142000 | 5482723750 | 24250 | 24300 | 24300 | 24250 | 51 |
| 254 | 20230816 | 141900 | 5481485150 | 24250 | 24250 | 24350 | 24250 | 344 |
| 255 | 20230816 | 141800 | 5473142150 | 24350 | 24400 | 24400 | 24200 | 264 |
| 256 | 20230816 | 141700 | 5466714400 | 24250 | 24400 | 24400 | 24250 | 44 |
| 257 | 20230816 | 141600 | 5465645750 | 24200 | 24400 | 24400 | 24200 | 207 |
| 258 | 20230816 | 141500 | 5460602050 | 24450 | 24450 | 24450 | 24400 | 102 |
| 259 | 20230816 | 141400 | 5458109750 | 24450 | 24450 | 24450 | 24400 | 192 |
| 260 | 20230816 | 141300 | 5453417050 | 24450 | 24400 | 24450 | 24400 | 159 |
| 261 | 20230816 | 141200 | 5449531150 | 24400 | 24400 | 24450 | 24400 | 187 |
| 262 | 20230816 | 141100 | 5444966800 | 24400 | 24300 | 24400 | 24300 | 281 |
| 263 | 20230816 | 141000 | 5438111300 | 24300 | 24300 | 24350 | 24300 | 51 |
| 264 | 20230816 | 140900 | 5436871850 | 24200 | 24400 | 24400 | 24200 | 223 |
| 265 | 20230816 | 140800 | 5431455150 | 24250 | 24400 | 24400 | 24250 | 121 |
| 266 | 20230816 | 140700 | 5428505500 | 24350 | 24400 | 24400 | 24350 | 136 |
| 267 | 20230816 | 140600 | 5425189000 | 24400 | 24300 | 24400 | 24250 | 103 |
| 268 | 20230816 | 140500 | 5422679150 | 24300 | 24400 | 24400 | 24300 | 1670 |
| 269 | 20230816 | 140400 | 5382075350 | 24400 | 24400 | 24450 | 24350 | 130 |
| 270 | 20230816 | 140300 | 5378901500 | 24450 | 24450 | 24450 | 24400 | 187 |
| 271 | 20230816 | 140200 | 5374331050 | 24500 | 24350 | 24500 | 24350 | 467 |
| 272 | 20230816 | 140100 | 5362915700 | 24450 | 24350 | 24450 | 24350 | 171 |
| 273 | 20230816 | 140000 | 5358741450 | 24450 | 24450 | 24450 | 24400 | 898 |
| 274 | 20230816 | 135900 | 5336810600 | 24300 | 24400 | 24450 | 24300 | 202 |
| 275 | 20230816 | 135800 | 5331881050 | 24300 | 24400 | 24450 | 24300 | 235 |
| 276 | 20230816 | 135700 | 5326149000 | 24350 | 24350 | 24400 | 24300 | 380 |
| 277 | 20230816 | 135600 | 5316893500 | 24300 | 24350 | 24400 | 24300 | 218 |
| 278 | 20230816 | 135500 | 5311587800 | 24350 | 24250 | 24350 | 24250 | 122 |
| 279 | 20230816 | 135400 | 5308620450 | 24300 | 24250 | 24300 | 24250 | 423 |
| 280 | 20230816 | 135300 | 5298349450 | 24250 | 24250 | 24300 | 24250 | 53 |
| 281 | 20230816 | 135200 | 5297063700 | 24300 | 24250 | 24300 | 24250 | 211 |
| 282 | 20230816 | 135100 | 5291938550 | 24250 | 24250 | 24250 | 24200 | 80 |
| 283 | 20230816 | 135000 | 5290000150 | 24300 | 24300 | 24300 | 24200 | 1211 |
| 284 | 20230816 | 134900 | 5260634050 | 24250 | 24300 | 24300 | 24250 | 605 |
| 285 | 20230816 | 134800 | 5245934450 | 24250 | 24350 | 24350 | 24250 | 268 |
| 286 | 20230816 | 134700 | 5239423850 | 24350 | 24350 | 24450 | 24300 | 322 |
| 287 | 20230816 | 134600 | 5231577650 | 24350 | 24450 | 24450 | 24350 | 207 |
| 288 | 20230816 | 134500 | 5226528950 | 24400 | 24450 | 24450 | 24400 | 104 |
| 289 | 20230816 | 134400 | 5223987800 | 24400 | 24400 | 24400 | 24350 | 103 |
| 290 | 20230816 | 134300 | 5221476250 | 24350 | 24450 | 24450 | 24350 | 227 |
| 291 | 20230816 | 134200 | 5215932800 | 24400 | 24450 | 24500 | 24400 | 426 |
| 292 | 20230816 | 134100 | 5205530800 | 24500 | 24400 | 24500 | 24400 | 489 |
| 293 | 20230816 | 134000 | 5193579950 | 24350 | 24450 | 24450 | 24350 | 75 |
| 294 | 20230816 | 133900 | 5191746700 | 24350 | 24400 | 24400 | 24350 | 1119 |
| 295 | 20230816 | 133800 | 5164443200 | 24350 | 24450 | 24450 | 24350 | 272 |
| 296 | 20230816 | 133700 | 5157811150 | 24350 | 24350 | 24450 | 24350 | 334 |
| 297 | 20230816 | 133600 | 5149662800 | 24400 | 24450 | 24450 | 24350 | 211 |
| 298 | 20230816 | 133500 | 5144515900 | 24400 | 24450 | 24450 | 24400 | 262 |
| 299 | 20230816 | 133400 | 5138111650 | 24400 | 24400 | 24450 | 24400 | 124 |
| 300 | 20230816 | 133300 | 5135085250 | 24400 | 24450 | 24450 | 24400 | 154 |
| 301 | 20230816 | 133200 | 5131320200 | 24450 | 24400 | 24450 | 24400 | 157 |
| 302 | 20230816 | 133100 | 5127485350 | 24350 | 24350 | 24450 | 24350 | 25 |
| 303 | 20230816 | 133000 | 5126875600 | 24400 | 24400 | 24500 | 24350 | 320 |
| 304 | 20230816 | 132900 | 5119058300 | 24400 | 24500 | 24500 | 24400 | 559 |
| 305 | 20230816 | 132800 | 5105417700 | 24450 | 24500 | 24500 | 24450 | 169 |
| 306 | 20230816 | 132700 | 5101282100 | 24400 | 24500 | 24500 | 24400 | 137 |
| 307 | 20230816 | 132600 | 5097933900 | 24450 | 24450 | 24450 | 24450 | 10 |
| 308 | 20230816 | 132500 | 5097689400 | 24500 | 24500 | 24500 | 24450 | 201 |
| 309 | 20230816 | 132400 | 5092769800 | 24400 | 24450 | 24450 | 24400 | 91 |
| 310 | 20230816 | 132300 | 5090545000 | 24450 | 24400 | 24450 | 24350 | 136 |
| 311 | 20230816 | 132200 | 5087222800 | 24450 | 24350 | 24450 | 24350 | 575 |
| 312 | 20230816 | 132100 | 5073201200 | 24350 | 24450 | 24450 | 24350 | 1050 |
| 313 | 20230816 | 132000 | 5047555950 | 24500 | 24500 | 24500 | 24450 | 280 |
| 314 | 20230816 | 131900 | 5040696700 | 24550 | 24450 | 24550 | 24450 | 11 |
| 315 | 20230816 | 131800 | 5040426750 | 24450 | 24500 | 24600 | 24450 | 491 |
| 316 | 20230816 | 131700 | 5028403050 | 24500 | 24550 | 24550 | 24500 | 15 |
| 317 | 20230816 | 131600 | 5028035050 | 24550 | 24600 | 24600 | 24550 | 356 |
| 318 | 20230816 | 131500 | 5019281850 | 24600 | 24550 | 24600 | 24550 | 100 |
| 319 | 20230816 | 131400 | 5016825600 | 24550 | 24500 | 24550 | 24500 | 71 |
| 320 | 20230816 | 131300 | 5015084050 | 24500 | 24550 | 24550 | 24500 | 75 |
| 321 | 20230816 | 131200 | 5013243050 | 24550 | 24550 | 24550 | 24450 | 101 |
| 322 | 20230816 | 131100 | 5010763800 | 24450 | 24500 | 24500 | 24450 | 164 |
| 323 | 20230816 | 131000 | 5006745900 | 24450 | 24450 | 24500 | 24450 | 34 |
| 324 | 20230816 | 130900 | 5005914100 | 24450 | 24500 | 24500 | 24450 | 92 |
| 325 | 20230816 | 130800 | 5003660350 | 24450 | 24500 | 24500 | 24450 | 174 |
| 326 | 20230816 | 130700 | 4999397600 | 24450 | 24500 | 24500 | 24450 | 390 |
| 327 | 20230816 | 130600 | 4989849850 | 24500 | 24500 | 24550 | 24500 | 234 |
| 328 | 20230816 | 130500 | 4984108900 | 24500 | 24500 | 24500 | 24500 | 10 |
| 329 | 20230816 | 130400 | 4983863900 | 24500 | 24550 | 24550 | 24500 | 207 |
| 330 | 20230816 | 130300 | 4978791900 | 24550 | 24550 | 24550 | 24450 | 215 |
| 331 | 20230816 | 130200 | 4973514400 | 24500 | 24500 | 24500 | 24500 | 52 |
| 332 | 20230816 | 130100 | 4972240400 | 24550 | 24500 | 24550 | 24450 | 181 |
| 333 | 20230816 | 130000 | 4967803850 | 24500 | 24550 | 24550 | 24500 | 185 |
| 334 | 20230816 | 125900 | 4963266950 | 24550 | 24500 | 24550 | 24500 | 293 |
| 335 | 20230816 | 125800 | 4956087950 | 24500 | 24450 | 24500 | 24450 | 107 |
| 336 | 20230816 | 125700 | 4953466950 | 24500 | 24500 | 24500 | 24500 | 10 |
| 337 | 20230816 | 125600 | 4953221950 | 24350 | 24350 | 24450 | 24350 | 669 |
| 338 | 20230816 | 125500 | 4936889050 | 24350 | 24350 | 24350 | 24300 | 382 |
| 339 | 20230816 | 125400 | 4927589250 | 24350 | 24450 | 24450 | 24350 | 1316 |
| 340 | 20230816 | 125300 | 4895526400 | 24400 | 24350 | 24400 | 24350 | 225 |
| 341 | 20230816 | 125200 | 4890036650 | 24400 | 24400 | 24400 | 24400 | 101 |
| 342 | 20230816 | 125100 | 4887572250 | 24400 | 24450 | 24450 | 24400 | 225 |
| 343 | 20230816 | 125000 | 4882081700 | 24350 | 24400 | 24550 | 24350 | 560 |
| 344 | 20230816 | 124900 | 4868434400 | 24550 | 24400 | 24550 | 24350 | 311 |
| 345 | 20230816 | 124800 | 4860833900 | 24450 | 24450 | 24550 | 24450 | 345 |
| 346 | 20230816 | 124700 | 4852398450 | 24500 | 24550 | 24600 | 24500 | 209 |
| 347 | 20230816 | 124600 | 4847263200 | 24500 | 24550 | 24550 | 24500 | 16 |
| 348 | 20230816 | 124500 | 4846870650 | 24550 | 24550 | 24550 | 24550 | 163 |
| 349 | 20230816 | 124400 | 4842869000 | 24550 | 24500 | 24550 | 24500 | 130 |
| 350 | 20230816 | 124300 | 4839681500 | 24450 | 24550 | 24550 | 24450 | 58 |
| 351 | 20230816 | 124200 | 4838260550 | 24600 | 24650 | 24650 | 24500 | 340 |
| 352 | 20230816 | 124100 | 4829892650 | 24650 | 24650 | 24650 | 24650 | 201 |
| 353 | 20230816 | 124000 | 4824938000 | 24550 | 24550 | 24550 | 24550 | 75 |
| 354 | 20230816 | 123900 | 4823096750 | 24600 | 24600 | 24600 | 24600 | 199 |
| 355 | 20230816 | 123800 | 4818201350 | 24550 | 24550 | 24550 | 24550 | 210 |
| 356 | 20230816 | 123700 | 4813045850 | 24500 | 24500 | 24500 | 24450 | 171 |
| 357 | 20230816 | 123600 | 4808857000 | 24400 | 24500 | 24550 | 24400 | 225 |
| 358 | 20230816 | 123500 | 4803342800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 359 | 20230816 | 123400 | 4803318300 | 24500 | 24550 | 24550 | 24500 | 181 |
| 360 | 20230816 | 123300 | 4798878400 | 24550 | 24600 | 24700 | 24550 | 167 |
| 361 | 20230816 | 123200 | 4794767900 | 24600 | 24600 | 24600 | 24550 | 99 |
| 362 | 20230816 | 123100 | 4792333000 | 24600 | 24600 | 24600 | 24550 | 153 |
| 363 | 20230816 | 123000 | 4788571700 | 24550 | 24600 | 24600 | 24550 | 82 |
| 364 | 20230816 | 122900 | 4786554550 | 24550 | 24500 | 24700 | 24500 | 101 |
| 365 | 20230816 | 122800 | 4784070250 | 24550 | 24650 | 24650 | 24500 | 187 |
| 366 | 20230816 | 122700 | 4779475100 | 24650 | 24550 | 24650 | 24550 | 81 |
| 367 | 20230816 | 122600 | 4777479550 | 24500 | 24550 | 24550 | 24450 | 73 |
| 368 | 20230816 | 122500 | 4775690800 | 24450 | 24500 | 24550 | 24450 | 268 |
| 369 | 20230816 | 122400 | 4769121850 | 24500 | 24550 | 24550 | 24500 | 11 |
| 370 | 20230816 | 122300 | 4768851850 | 24500 | 24450 | 24550 | 24450 | 225 |
| 371 | 20230816 | 122200 | 4763338050 | 24550 | 24500 | 24550 | 24500 | 81 |
| 372 | 20230816 | 122100 | 4761350000 | 24550 | 24550 | 24550 | 24550 | 10 |
| 373 | 20230816 | 122000 | 4761104500 | 24400 | 24400 | 24550 | 24400 | 1827 |
| 374 | 20230816 | 121900 | 4716508200 | 24400 | 24450 | 24550 | 24400 | 1041 |
| 375 | 20230816 | 121800 | 4691077350 | 24550 | 24550 | 24550 | 24500 | 288 |
| 376 | 20230816 | 121700 | 4684017800 | 24550 | 24550 | 24550 | 24450 | 152 |
| 377 | 20230816 | 121600 | 4680290500 | 24550 | 24550 | 24550 | 24550 | 411 |
| 378 | 20230816 | 121500 | 4670200450 | 24600 | 24700 | 24750 | 24600 | 308 |
| 379 | 20230816 | 121400 | 4662606250 | 24700 | 24700 | 24700 | 24700 | 88 |
| 380 | 20230816 | 121300 | 4660432650 | 24750 | 24700 | 24750 | 24700 | 175 |
| 381 | 20230816 | 121200 | 4656106000 | 24700 | 24650 | 24700 | 24600 | 32 |
| 382 | 20230816 | 121100 | 4655316250 | 24700 | 24750 | 24750 | 24700 | 525 |
| 383 | 20230816 | 121000 | 4642323750 | 24750 | 24700 | 24750 | 24650 | 267 |
| 384 | 20230816 | 120900 | 4635728900 | 24650 | 24650 | 24650 | 24650 | 31 |
| 385 | 20230816 | 120800 | 4634964750 | 24550 | 24700 | 24700 | 24550 | 396 |
| 386 | 20230816 | 120700 | 4625232450 | 24600 | 24600 | 24600 | 24550 | 213 |
| 387 | 20230816 | 120600 | 4619993200 | 24550 | 24500 | 24550 | 24500 | 8 |
| 388 | 20230816 | 120500 | 4619797100 | 24600 | 24500 | 24600 | 24450 | 654 |
| 389 | 20230816 | 120400 | 4603764850 | 24500 | 24400 | 24500 | 24400 | 172 |
| 390 | 20230816 | 120300 | 4599558350 | 24500 | 24500 | 24500 | 24450 | 281 |
| 391 | 20230816 | 120200 | 4592683850 | 24450 | 24450 | 24500 | 24450 | 134 |
| 392 | 20230816 | 120100 | 4589403150 | 24500 | 24500 | 24550 | 24500 | 378 |
| 393 | 20230816 | 120000 | 4580137750 | 24400 | 24500 | 24500 | 24350 | 202 |
| 394 | 20230816 | 115900 | 4575215650 | 24400 | 24500 | 24500 | 24400 | 2178 |
| 395 | 20230816 | 115800 | 4521960150 | 24550 | 24400 | 24550 | 24400 | 73 |
| 396 | 20230816 | 115700 | 4520177350 | 24350 | 24450 | 24450 | 24350 | 601 |
| 397 | 20230816 | 115600 | 4505527350 | 24550 | 24600 | 24650 | 24550 | 931 |
| 398 | 20230816 | 115500 | 4482625600 | 24650 | 24600 | 24700 | 24600 | 13 |
| 399 | 20230816 | 115400 | 4482305200 | 24700 | 24700 | 24700 | 24700 | 303 |
| 400 | 20230816 | 115300 | 4474821100 | 24650 | 24550 | 24650 | 24550 | 1168 |
| 401 | 20230816 | 115200 | 4446080350 | 24450 | 24550 | 24550 | 24450 | 66 |
| 402 | 20230816 | 115100 | 4444460650 | 24550 | 24400 | 24550 | 24400 | 423 |
| 403 | 20230816 | 115000 | 4434117350 | 24400 | 24500 | 24500 | 24400 | 260 |
| 404 | 20230816 | 114900 | 4427764750 | 24550 | 24550 | 24550 | 24350 | 1838 |
| 405 | 20230816 | 114800 | 4382903650 | 24550 | 24500 | 24600 | 24450 | 301 |
| 406 | 20230816 | 114700 | 4375515250 | 24450 | 24550 | 24550 | 24400 | 127 |
| 407 | 20230816 | 114600 | 4372412700 | 24600 | 24300 | 24600 | 24250 | 928 |
| 408 | 20230816 | 114500 | 4349844900 | 24300 | 24750 | 24750 | 24300 | 3875 |
| 409 | 20230816 | 114400 | 4254815900 | 24800 | 24850 | 24900 | 24800 | 1227 |
| 410 | 20230816 | 114300 | 4224370350 | 24900 | 24900 | 24950 | 24900 | 185 |
| 411 | 20230816 | 114200 | 4219759450 | 24900 | 24950 | 25000 | 24900 | 127 |
| 412 | 20230816 | 114100 | 4216590150 | 24950 | 24850 | 24950 | 24850 | 221 |
| 413 | 20230816 | 114000 | 4211087000 | 24850 | 24950 | 24950 | 24800 | 638 |
| 414 | 20230816 | 113900 | 4195228900 | 24950 | 25050 | 25050 | 24950 | 979 |
| 415 | 20230816 | 113800 | 4170773800 | 25050 | 25100 | 25100 | 25050 | 106 |
| 416 | 20230816 | 113700 | 4168113400 | 25100 | 25100 | 25100 | 25050 | 411 |
| 417 | 20230816 | 113600 | 4157812150 | 25100 | 25050 | 25150 | 25050 | 112 |
| 418 | 20230816 | 113500 | 4154998950 | 25050 | 25150 | 25150 | 25050 | 475 |
| 419 | 20230816 | 113400 | 4143065350 | 25150 | 25150 | 25150 | 25100 | 691 |
| 420 | 20230816 | 113300 | 4125687700 | 25150 | 25100 | 25150 | 25100 | 1485 |
| 421 | 20230816 | 113200 | 4088351550 | 25100 | 25100 | 25150 | 25050 | 622 |
| 422 | 20230816 | 113100 | 4072735950 | 25100 | 25050 | 25100 | 25050 | 348 |
| 423 | 20230816 | 113000 | 4064006000 | 25050 | 24950 | 25100 | 24950 | 395 |
| 424 | 20230816 | 112900 | 4054094900 | 25100 | 24950 | 25100 | 24950 | 263 |
| 425 | 20230816 | 112800 | 4047495150 | 25100 | 24950 | 25100 | 24850 | 64 |
| 426 | 20230816 | 112700 | 4045900300 | 25000 | 24900 | 25000 | 24900 | 644 |
| 427 | 20230816 | 112600 | 4029809400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 428 | 20230816 | 112500 | 4029784500 | 24750 | 24900 | 24950 | 24750 | 426 |
| 429 | 20230816 | 112400 | 4019211850 | 24900 | 24800 | 24900 | 24700 | 263 |
| 430 | 20230816 | 112300 | 4012701750 | 24800 | 24850 | 24850 | 24800 | 912 |
| 431 | 20230816 | 112200 | 3990081050 | 24900 | 24950 | 24950 | 24800 | 575 |
| 432 | 20230816 | 112100 | 3975777150 | 24950 | 24950 | 24950 | 24850 | 358 |
| 433 | 20230816 | 112000 | 3966864750 | 24950 | 25100 | 25100 | 24950 | 232 |
| 434 | 20230816 | 111900 | 3961057300 | 25150 | 25100 | 25150 | 25050 | 374 |
| 435 | 20230816 | 111800 | 3951665500 | 25100 | 25100 | 25200 | 25100 | 1391 |
| 436 | 20230816 | 111700 | 3916688550 | 25100 | 24950 | 25200 | 24950 | 5233 |
| 437 | 20230816 | 111600 | 3784991300 | 24950 | 24950 | 25000 | 24850 | 781 |
| 438 | 20230816 | 111500 | 3765557650 | 25000 | 24900 | 25200 | 24900 | 5651 |
| 439 | 20230816 | 111400 | 3623702950 | 24950 | 24850 | 24950 | 24850 | 108 |
| 440 | 20230816 | 111300 | 3621011250 | 24900 | 24950 | 24950 | 24900 | 29 |
| 441 | 20230816 | 111200 | 3620288400 | 24900 | 24750 | 24900 | 24750 | 173 |
| 442 | 20230816 | 111100 | 3615993500 | 24750 | 24950 | 24950 | 24700 | 647 |
| 443 | 20230816 | 111000 | 3599944550 | 24950 | 25000 | 25050 | 24950 | 572 |
| 444 | 20230816 | 110900 | 3585635650 | 25000 | 25050 | 25050 | 24950 | 447 |
| 445 | 20230816 | 110800 | 3574466500 | 25050 | 24950 | 25050 | 24900 | 716 |
| 446 | 20230816 | 110700 | 3556594800 | 24950 | 24900 | 25000 | 24900 | 293 |
| 447 | 20230816 | 110600 | 3549283350 | 25000 | 25000 | 25000 | 24850 | 459 |
| 448 | 20230816 | 110500 | 3537832800 | 25000 | 24850 | 25000 | 24850 | 1434 |
| 449 | 20230816 | 110400 | 3502098400 | 24900 | 24800 | 24900 | 24800 | 50 |
| 450 | 20230816 | 110300 | 3500856000 | 24850 | 24750 | 24850 | 24750 | 278 |
| 451 | 20230816 | 110200 | 3493949800 | 24850 | 24650 | 24850 | 24650 | 985 |
| 452 | 20230816 | 110100 | 3469614150 | 24500 | 24650 | 24650 | 24500 | 526 |
| 453 | 20230816 | 110000 | 3456672500 | 24550 | 24550 | 24650 | 24550 | 232 |
| 454 | 20230816 | 105900 | 3450960000 | 24650 | 24650 | 24650 | 24600 | 126 |
| 455 | 20230816 | 105800 | 3447859100 | 24650 | 24600 | 24650 | 24600 | 20 |
| 456 | 20230816 | 105700 | 3447366600 | 24600 | 24600 | 24600 | 24550 | 561 |
| 457 | 20230816 | 105600 | 3433578750 | 24600 | 24550 | 24600 | 24550 | 33 |
| 458 | 20230816 | 105500 | 3432768250 | 24600 | 24600 | 24600 | 24500 | 374 |
| 459 | 20230816 | 105400 | 3423569850 | 24500 | 24550 | 24550 | 24500 | 229 |
| 460 | 20230816 | 105300 | 3417951750 | 24500 | 24550 | 24550 | 24500 | 765 |
| 461 | 20230816 | 105200 | 3399208700 | 24500 | 24500 | 24550 | 24500 | 267 |
| 462 | 20230816 | 105100 | 3392659250 | 24500 | 24600 | 24600 | 24500 | 378 |
| 463 | 20230816 | 105000 | 3383384400 | 24600 | 24650 | 24650 | 24600 | 110 |
| 464 | 20230816 | 104900 | 3380673350 | 24650 | 24650 | 24650 | 24550 | 1732 |
| 465 | 20230816 | 104800 | 3338120950 | 24600 | 24600 | 24650 | 24600 | 144 |
| 466 | 20230816 | 104700 | 3334577800 | 24650 | 24600 | 24700 | 24600 | 184 |
| 467 | 20230816 | 104600 | 3330041900 | 24650 | 24600 | 24700 | 24600 | 150 |
| 468 | 20230816 | 104500 | 3326341950 | 24650 | 24850 | 24850 | 24650 | 1303 |
| 469 | 20230816 | 104400 | 3294173200 | 24850 | 24750 | 24850 | 24750 | 70 |
| 470 | 20230816 | 104300 | 3292438350 | 24750 | 24750 | 24850 | 24750 | 252 |
| 471 | 20230816 | 104200 | 3286201250 | 24750 | 24750 | 24750 | 24750 | 35 |
| 472 | 20230816 | 104100 | 3285335000 | 24750 | 24800 | 24800 | 24750 | 389 |
| 473 | 20230816 | 104000 | 3275700950 | 24800 | 24900 | 24900 | 24800 | 121 |
| 474 | 20230816 | 103900 | 3272700050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 475 | 20230816 | 103800 | 3272700050 | 24800 | 24650 | 24800 | 24650 | 333 |
| 476 | 20230816 | 103700 | 3264461150 | 24650 | 24850 | 24900 | 24600 | 2059 |
| 477 | 20230816 | 103600 | 3213458150 | 24900 | 25000 | 25000 | 24900 | 386 |
| 478 | 20230816 | 103500 | 3203836750 | 25000 | 25050 | 25050 | 25000 | 378 |
| 479 | 20230816 | 103400 | 3194383750 | 25050 | 25000 | 25050 | 25000 | 572 |
| 480 | 20230816 | 103300 | 3180078650 | 25000 | 25100 | 25100 | 25000 | 1262 |
| 481 | 20230816 | 103200 | 3148514250 | 25100 | 25000 | 25100 | 25000 | 925 |
| 482 | 20230816 | 103100 | 3125298050 | 25100 | 25000 | 25100 | 25000 | 661 |
| 483 | 20230816 | 103000 | 3108742700 | 25000 | 24900 | 25000 | 24850 | 767 |
| 484 | 20230816 | 102900 | 3089594250 | 24900 | 25050 | 25050 | 24900 | 2206 |
| 485 | 20230816 | 102800 | 3034430150 | 25050 | 25100 | 25150 | 25050 | 1996 |
| 486 | 20230816 | 102700 | 2984317200 | 25050 | 24950 | 25200 | 24950 | 5308 |
| 487 | 20230816 | 102600 | 2851198650 | 25000 | 24800 | 25000 | 24800 | 9091 |
| 488 | 20230816 | 102500 | 2624507350 | 24800 | 24750 | 24800 | 24700 | 315 |
| 489 | 20230816 | 102400 | 2616706550 | 24750 | 24750 | 24850 | 24600 | 3256 |
| 490 | 20230816 | 102300 | 2536080000 | 24750 | 24650 | 24750 | 24650 | 898 |
| 491 | 20230816 | 102200 | 2513915400 | 24600 | 24550 | 24600 | 24550 | 234 |
| 492 | 20230816 | 102100 | 2508159500 | 24550 | 24600 | 24600 | 24550 | 346 |
| 493 | 20230816 | 102000 | 2499649050 | 24550 | 24550 | 24550 | 24550 | 207 |
| 494 | 20230816 | 101900 | 2494567200 | 24600 | 24550 | 24600 | 24550 | 900 |
| 495 | 20230816 | 101800 | 2472452200 | 24550 | 24650 | 24650 | 24550 | 317 |
| 496 | 20230816 | 101700 | 2464653050 | 24650 | 24650 | 24650 | 24600 | 159 |
| 497 | 20230816 | 101600 | 2460735900 | 24650 | 24750 | 24750 | 24650 | 352 |
| 498 | 20230816 | 101500 | 2452048400 | 24750 | 24700 | 24750 | 24700 | 1053 |
| 499 | 20230816 | 101400 | 2426012700 | 24700 | 24700 | 24700 | 24700 | 152 |
| 500 | 20230816 | 101300 | 2422258300 | 24700 | 24700 | 24750 | 24700 | 562 |
| 501 | 20230816 | 101200 | 2408371500 | 24750 | 24650 | 24750 | 24600 | 2948 |
| 502 | 20230816 | 101100 | 2335592600 | 24600 | 24650 | 24650 | 24600 | 625 |
| 503 | 20230816 | 101000 | 2320208700 | 24700 | 24550 | 24700 | 24550 | 4023 |
| 504 | 20230816 | 100900 | 2221216800 | 24450 | 24500 | 24500 | 24450 | 817 |
| 505 | 20230816 | 100800 | 2201229750 | 24550 | 24550 | 24550 | 24500 | 496 |
| 506 | 20230816 | 100700 | 2189070250 | 24500 | 24500 | 24550 | 24500 | 2825 |
| 507 | 20230816 | 100600 | 2119759850 | 24500 | 24550 | 24550 | 24450 | 781 |
| 508 | 20230816 | 100500 | 2100626350 | 24500 | 24500 | 24550 | 24500 | 214 |
| 509 | 20230816 | 100400 | 2095375700 | 24500 | 24400 | 24500 | 24400 | 796 |
| 510 | 20230816 | 100300 | 2075895050 | 24400 | 24350 | 24400 | 24350 | 426 |
| 511 | 20230816 | 100200 | 2065500700 | 24350 | 24400 | 24400 | 24350 | 118 |
| 512 | 20230816 | 100100 | 2062623700 | 24400 | 24300 | 24400 | 24300 | 67 |
| 513 | 20230816 | 100000 | 2060995150 | 24300 | 24400 | 24400 | 24300 | 156 |
| 514 | 20230816 | 095900 | 2057204150 | 24350 | 24350 | 24350 | 24350 | 81 |
| 515 | 20230816 | 095800 | 2055231800 | 24350 | 24350 | 24350 | 24350 | 74 |
| 516 | 20230816 | 095700 | 2053429900 | 24350 | 24400 | 24450 | 24350 | 32 |
| 517 | 20230816 | 095600 | 2052649150 | 24300 | 24450 | 24450 | 24300 | 504 |
| 518 | 20230816 | 095500 | 2040326800 | 24500 | 24350 | 24500 | 24250 | 2143 |
| 519 | 20230816 | 095400 | 1987852350 | 24350 | 24250 | 24350 | 24250 | 1347 |
| 520 | 20230816 | 095300 | 1955183300 | 24300 | 24500 | 24550 | 24300 | 1884 |
| 521 | 20230816 | 095200 | 1909283900 | 24350 | 24400 | 24550 | 24350 | 1213 |
| 522 | 20230816 | 095100 | 1879667900 | 24400 | 24550 | 24550 | 24400 | 96 |
| 523 | 20230816 | 095000 | 1877312600 | 24550 | 24500 | 24550 | 24400 | 898 |
| 524 | 20230816 | 094900 | 1855359600 | 24550 | 24450 | 24600 | 24450 | 426 |
| 525 | 20230816 | 094800 | 1844919900 | 24450 | 24600 | 24700 | 24450 | 1044 |
| 526 | 20230816 | 094700 | 1819311000 | 24550 | 24700 | 24750 | 24550 | 3989 |
| 527 | 20230816 | 094600 | 1720791600 | 24700 | 24550 | 24700 | 24350 | 6780 |
| 528 | 20230816 | 094500 | 1554076550 | 24600 | 24450 | 24650 | 24450 | 4780 |
| 529 | 20230816 | 094400 | 1436669300 | 24450 | 24300 | 24450 | 24250 | 1289 |
| 530 | 20230816 | 094300 | 1405232200 | 24250 | 24150 | 24250 | 24150 | 1531 |
| 531 | 20230816 | 094200 | 1368126350 | 24150 | 24100 | 24150 | 24100 | 91 |
| 532 | 20230816 | 094100 | 1365933200 | 24100 | 24100 | 24150 | 24050 | 1328 |
| 533 | 20230816 | 094000 | 1333958300 | 24150 | 24150 | 24150 | 24100 | 784 |
| 534 | 20230816 | 093900 | 1315054350 | 24150 | 24150 | 24200 | 24150 | 432 |
| 535 | 20230816 | 093800 | 1304621450 | 24150 | 24200 | 24200 | 24150 | 276 |
| 536 | 20230816 | 093700 | 1297944300 | 24150 | 24200 | 24350 | 24150 | 714 |
| 537 | 20230816 | 093600 | 1280642800 | 24200 | 24300 | 24300 | 24200 | 420 |
| 538 | 20230816 | 093500 | 1270450450 | 24300 | 24350 | 24350 | 24300 | 909 |
| 539 | 20230816 | 093400 | 1248326550 | 24300 | 24400 | 24550 | 24300 | 6765 |
| 540 | 20230816 | 093300 | 1082905100 | 24400 | 24200 | 24400 | 24200 | 4512 |
| 541 | 20230816 | 093200 | 973322950 | 24200 | 23800 | 24200 | 23800 | 3648 |
| 542 | 20230816 | 093100 | 885540550 | 23850 | 23850 | 23850 | 23850 | 428 |
| 543 | 20230816 | 093000 | 875332750 | 23800 | 23800 | 23800 | 23800 | 45 |
| 544 | 20230816 | 092900 | 874261750 | 23850 | 23850 | 23850 | 23850 | 153 |
| 545 | 20230816 | 092800 | 870612700 | 23950 | 23850 | 23950 | 23850 | 4 |
| 546 | 20230816 | 092700 | 870517000 | 23800 | 23950 | 24000 | 23800 | 957 |
| 547 | 20230816 | 092600 | 847612900 | 24000 | 23800 | 24000 | 23800 | 521 |
| 548 | 20230816 | 092500 | 835196250 | 23750 | 23800 | 23850 | 23750 | 675 |
| 549 | 20230816 | 092400 | 819136350 | 23800 | 23800 | 23850 | 23750 | 758 |
| 550 | 20230816 | 092300 | 801103400 | 23850 | 23850 | 23850 | 23800 | 304 |
| 551 | 20230816 | 092200 | 793861100 | 23800 | 24000 | 24000 | 23800 | 2467 |
| 552 | 20230816 | 092100 | 734937300 | 24000 | 24000 | 24000 | 24000 | 280 |
| 553 | 20230816 | 092000 | 728217300 | 24000 | 24050 | 24050 | 24000 | 285 |
| 554 | 20230816 | 091900 | 721374050 | 24000 | 24050 | 24050 | 24000 | 65 |
| 555 | 20230816 | 091800 | 719811550 | 24000 | 24050 | 24050 | 23950 | 180 |
| 556 | 20230816 | 091700 | 715498900 | 23950 | 24000 | 24050 | 23950 | 581 |
| 557 | 20230816 | 091600 | 701549550 | 24050 | 24050 | 24050 | 24000 | 1521 |
| 558 | 20230816 | 091500 | 664996100 | 24100 | 24250 | 24300 | 24100 | 1718 |
| 559 | 20230816 | 091400 | 623517700 | 24300 | 24200 | 24300 | 24150 | 782 |
| 560 | 20230816 | 091300 | 604591600 | 24200 | 24000 | 24200 | 24000 | 1900 |
| 561 | 20230816 | 091200 | 558628450 | 24000 | 23950 | 24000 | 23850 | 320 |
| 562 | 20230816 | 091100 | 550953800 | 23950 | 23800 | 23950 | 23800 | 242 |
| 563 | 20230816 | 091000 | 545184400 | 23800 | 23850 | 23900 | 23800 | 45 |
| 564 | 20230816 | 090900 | 544113050 | 23850 | 23850 | 23950 | 23850 | 990 |
| 565 | 20230816 | 090800 | 520494250 | 23850 | 23750 | 23850 | 23700 | 356 |
| 566 | 20230816 | 090700 | 512025050 | 23800 | 23850 | 23850 | 23700 | 1241 |
| 567 | 20230816 | 090600 | 482552000 | 23850 | 24000 | 24000 | 23750 | 3376 |
| 568 | 20230816 | 090500 | 402035100 | 23950 | 23900 | 23950 | 23900 | 802 |
| 569 | 20230816 | 090400 | 382864100 | 23900 | 23950 | 24050 | 23900 | 2049 |
| 570 | 20230816 | 090300 | 333737900 | 24000 | 24200 | 24200 | 23900 | 1752 |
| 571 | 20230816 | 090200 | 291635900 | 24200 | 24500 | 24550 | 24200 | 3382 |
| 572 | 20230816 | 090100 | 209297950 | 24550 | 24400 | 24550 | 24250 | 4247 |
| 573 | 20230816 | 090000 | 105382950 | 24450 | 24050 | 24450 | 24000 | 4210 |