30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 3 | 20230807 | 183200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230807 | 183100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230807 | 183000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230807 | 182900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230807 | 182800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230807 | 182700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230807 | 182600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230807 | 182500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230807 | 182400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230807 | 182300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230807 | 182200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230807 | 182100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230807 | 182000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230807 | 181900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230807 | 181800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230807 | 181700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230807 | 181600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230807 | 181500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230807 | 181400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230807 | 181300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230807 | 181200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230807 | 181100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230807 | 181000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230807 | 180900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230807 | 180800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230807 | 180700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230807 | 180600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230807 | 180500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230807 | 180400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230807 | 180300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 33 | 20230807 | 180200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230807 | 180100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230807 | 180000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230807 | 175900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230807 | 175800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230807 | 175700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230807 | 175600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230807 | 175500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230807 | 175400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230807 | 175300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230807 | 175200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230807 | 175100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230807 | 175000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230807 | 174900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230807 | 174800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230807 | 174700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230807 | 174600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230807 | 174500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230807 | 174400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230807 | 174300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230807 | 174200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230807 | 174100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230807 | 174000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230807 | 173900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230807 | 173800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230807 | 173700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230807 | 173600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230807 | 173500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230807 | 173400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230807 | 173300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 63 | 20230807 | 173200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230807 | 173100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230807 | 173000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230807 | 172900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230807 | 172800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230807 | 172700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230807 | 172600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230807 | 172500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230807 | 172400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230807 | 172300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230807 | 172200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230807 | 172100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230807 | 172000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230807 | 171900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230807 | 171800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230807 | 171700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230807 | 171600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230807 | 171500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230807 | 171400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230807 | 171300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230807 | 171200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230807 | 171100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230807 | 171000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230807 | 170900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230807 | 170800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230807 | 170700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230807 | 170600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230807 | 170500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230807 | 170400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230807 | 170300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 93 | 20230807 | 170200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230807 | 170100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230807 | 170000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230807 | 165900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230807 | 165800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230807 | 165700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230807 | 165600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230807 | 165500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230807 | 165400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230807 | 165300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230807 | 165200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230807 | 165100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230807 | 165000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230807 | 164900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230807 | 164800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230807 | 164700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230807 | 164600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230807 | 164500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230807 | 164400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230807 | 164300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230807 | 164200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230807 | 164100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230807 | 164000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230807 | 163900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230807 | 163800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230807 | 163700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230807 | 163600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230807 | 163500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230807 | 163400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230807 | 163300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 123 | 20230807 | 163200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230807 | 163100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230807 | 163000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230807 | 162900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230807 | 162800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230807 | 162700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230807 | 162600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230807 | 162500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230807 | 162400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230807 | 162300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230807 | 162200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230807 | 162100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230807 | 162000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230807 | 161900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230807 | 161800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230807 | 161700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230807 | 161600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230807 | 161500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230807 | 161400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230807 | 161300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230807 | 161200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230807 | 161100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230807 | 161000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230807 | 160900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230807 | 160800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230807 | 160700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230807 | 160600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230807 | 160500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230807 | 160400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230807 | 160300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 153 | 20230807 | 160200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230807 | 160100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230807 | 160000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230807 | 155900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230807 | 155800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230807 | 155700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230807 | 155600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230807 | 155500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230807 | 155400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230807 | 155300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230807 | 155200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230807 | 155100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230807 | 155000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230807 | 154900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230807 | 154800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230807 | 154700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230807 | 154600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230807 | 154500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230807 | 154400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230807 | 154300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230807 | 154200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230807 | 154100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230807 | 154000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230807 | 153900 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230807 | 153800 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230807 | 153700 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230807 | 153600 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230807 | 153500 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230807 | 153400 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230807 | 153300 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 183 | 20230807 | 153200 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230807 | 153100 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230807 | 153000 | 2931160850 | 24550 | 24550 | 24550 | 24550 | 3024 |
| 186 | 20230807 | 152900 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20230807 | 152800 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20230807 | 152700 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20230807 | 152600 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20230807 | 152500 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20230807 | 152400 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20230807 | 152300 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20230807 | 152200 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20230807 | 152100 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20230807 | 152000 | 2856921650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20230807 | 151900 | 2856921650 | 24650 | 24650 | 24650 | 24550 | 655 |
| 197 | 20230807 | 151800 | 2840784550 | 24650 | 24600 | 24650 | 24550 | 650 |
| 198 | 20230807 | 151700 | 2824804800 | 24600 | 24600 | 24750 | 24600 | 876 |
| 199 | 20230807 | 151600 | 2803230150 | 24600 | 24600 | 24650 | 24600 | 720 |
| 200 | 20230807 | 151500 | 2785517700 | 24600 | 24700 | 24700 | 24600 | 2083 |
| 201 | 20230807 | 151400 | 2734204000 | 24650 | 24750 | 24750 | 24650 | 1349 |
| 202 | 20230807 | 151300 | 2700889750 | 24750 | 24750 | 24750 | 24750 | 354 |
| 203 | 20230807 | 151200 | 2692128250 | 24750 | 24750 | 24750 | 24700 | 136 |
| 204 | 20230807 | 151100 | 2688764100 | 24750 | 24750 | 24750 | 24700 | 32 |
| 205 | 20230807 | 151000 | 2687972150 | 24750 | 24750 | 24750 | 24700 | 42 |
| 206 | 20230807 | 150900 | 2686932750 | 24750 | 24750 | 24750 | 24700 | 19 |
| 207 | 20230807 | 150800 | 2686462550 | 24750 | 24750 | 24750 | 24700 | 15 |
| 208 | 20230807 | 150700 | 2686091400 | 24750 | 24700 | 24750 | 24650 | 561 |
| 209 | 20230807 | 150600 | 2672234400 | 24700 | 24700 | 24700 | 24650 | 13 |
| 210 | 20230807 | 150500 | 2671913350 | 24700 | 24700 | 24700 | 24650 | 10 |
| 211 | 20230807 | 150400 | 2671666400 | 24700 | 24700 | 24700 | 24650 | 11 |
| 212 | 20230807 | 150300 | 2671394750 | 24700 | 24650 | 24700 | 24650 | 26 |
| 213 | 20230807 | 150200 | 2670752600 | 24650 | 24650 | 24650 | 24650 | 14 |
| 214 | 20230807 | 150100 | 2670407500 | 24650 | 24650 | 24700 | 24650 | 334 |
| 215 | 20230807 | 150000 | 2662174250 | 24700 | 24600 | 24700 | 24600 | 268 |
| 216 | 20230807 | 145900 | 2655565550 | 24600 | 24600 | 24600 | 24600 | 56 |
| 217 | 20230807 | 145800 | 2654187950 | 24600 | 24650 | 24700 | 24600 | 250 |
| 218 | 20230807 | 145700 | 2648029300 | 24650 | 24650 | 24700 | 24650 | 411 |
| 219 | 20230807 | 145600 | 2637897800 | 24700 | 24650 | 24700 | 24650 | 114 |
| 220 | 20230807 | 145500 | 2635087250 | 24650 | 24650 | 24700 | 24650 | 108 |
| 221 | 20230807 | 145400 | 2632424600 | 24700 | 24650 | 24700 | 24650 | 109 |
| 222 | 20230807 | 145300 | 2629737650 | 24650 | 24650 | 24700 | 24650 | 602 |
| 223 | 20230807 | 145200 | 2614898050 | 24650 | 24700 | 24700 | 24650 | 234 |
| 224 | 20230807 | 145100 | 2609129500 | 24650 | 24650 | 24700 | 24650 | 303 |
| 225 | 20230807 | 145000 | 2601656200 | 24700 | 24650 | 24700 | 24650 | 97 |
| 226 | 20230807 | 144900 | 2599264550 | 24650 | 24650 | 24700 | 24650 | 112 |
| 227 | 20230807 | 144800 | 2596503500 | 24650 | 24650 | 24650 | 24650 | 70 |
| 228 | 20230807 | 144700 | 2594778000 | 24650 | 24700 | 24750 | 24650 | 685 |
| 229 | 20230807 | 144600 | 2577861900 | 24750 | 24700 | 24750 | 24700 | 104 |
| 230 | 20230807 | 144500 | 2575292650 | 24700 | 24700 | 24750 | 24700 | 137 |
| 231 | 20230807 | 144400 | 2571908400 | 24750 | 24750 | 24750 | 24700 | 74 |
| 232 | 20230807 | 144300 | 2570080150 | 24700 | 24700 | 24750 | 24700 | 181 |
| 233 | 20230807 | 144200 | 2565609250 | 24700 | 24700 | 24700 | 24700 | 108 |
| 234 | 20230807 | 144100 | 2562941650 | 24700 | 24700 | 24700 | 24700 | 81 |
| 235 | 20230807 | 144000 | 2560940950 | 24750 | 24800 | 24800 | 24750 | 612 |
| 236 | 20230807 | 143900 | 2545793750 | 24750 | 24800 | 24800 | 24750 | 185 |
| 237 | 20230807 | 143800 | 2541211300 | 24800 | 24750 | 24800 | 24750 | 273 |
| 238 | 20230807 | 143700 | 2534446200 | 24800 | 24750 | 24800 | 24750 | 172 |
| 239 | 20230807 | 143600 | 2530188750 | 24750 | 24800 | 24800 | 24750 | 57 |
| 240 | 20230807 | 143500 | 2528777700 | 24750 | 24700 | 24800 | 24700 | 235 |
| 241 | 20230807 | 143400 | 2522960950 | 24700 | 24750 | 24750 | 24700 | 160 |
| 242 | 20230807 | 143300 | 2519008650 | 24700 | 24700 | 24750 | 24700 | 119 |
| 243 | 20230807 | 143200 | 2516069050 | 24750 | 24750 | 24750 | 24700 | 208 |
| 244 | 20230807 | 143100 | 2510925750 | 24750 | 24750 | 24750 | 24700 | 122 |
| 245 | 20230807 | 143000 | 2507911300 | 24700 | 24700 | 24750 | 24700 | 145 |
| 246 | 20230807 | 142900 | 2504327750 | 24700 | 24700 | 24750 | 24700 | 107 |
| 247 | 20230807 | 142800 | 2501684550 | 24750 | 24700 | 24750 | 24700 | 88 |
| 248 | 20230807 | 142700 | 2499510650 | 24750 | 24700 | 24750 | 24700 | 122 |
| 249 | 20230807 | 142600 | 2496497150 | 24700 | 24700 | 24700 | 24700 | 154 |
| 250 | 20230807 | 142500 | 2492693350 | 24700 | 24700 | 24700 | 24700 | 96 |
| 251 | 20230807 | 142400 | 2490322150 | 24700 | 24750 | 24750 | 24700 | 106 |
| 252 | 20230807 | 142300 | 2487703750 | 24750 | 24750 | 24750 | 24700 | 535 |
| 253 | 20230807 | 142200 | 2474467600 | 24700 | 24700 | 24750 | 24700 | 136 |
| 254 | 20230807 | 142100 | 2471108100 | 24750 | 24700 | 24750 | 24700 | 148 |
| 255 | 20230807 | 142000 | 2467450900 | 24750 | 24700 | 24750 | 24700 | 52 |
| 256 | 20230807 | 141900 | 2466166200 | 24700 | 24700 | 24750 | 24700 | 119 |
| 257 | 20230807 | 141800 | 2463226600 | 24750 | 24700 | 24750 | 24700 | 99 |
| 258 | 20230807 | 141700 | 2460781050 | 24700 | 24700 | 24700 | 24700 | 208 |
| 259 | 20230807 | 141600 | 2455643450 | 24700 | 24700 | 24750 | 24700 | 118 |
| 260 | 20230807 | 141500 | 2452728450 | 24700 | 24700 | 24750 | 24700 | 122 |
| 261 | 20230807 | 141400 | 2449713850 | 24700 | 24750 | 24750 | 24700 | 147 |
| 262 | 20230807 | 141300 | 2446082500 | 24750 | 24700 | 24750 | 24700 | 116 |
| 263 | 20230807 | 141200 | 2443217000 | 24750 | 24700 | 24750 | 24700 | 170 |
| 264 | 20230807 | 141100 | 2439015900 | 24750 | 24750 | 24750 | 24700 | 171 |
| 265 | 20230807 | 141000 | 2434788250 | 24750 | 24750 | 24750 | 24700 | 140 |
| 266 | 20230807 | 140900 | 2431328350 | 24700 | 24700 | 24700 | 24700 | 195 |
| 267 | 20230807 | 140800 | 2426511850 | 24700 | 24700 | 24700 | 24700 | 130 |
| 268 | 20230807 | 140700 | 2423300850 | 24700 | 24700 | 24700 | 24700 | 111 |
| 269 | 20230807 | 140600 | 2420559150 | 24700 | 24750 | 24750 | 24700 | 9 |
| 270 | 20230807 | 140500 | 2420336650 | 24700 | 24700 | 24700 | 24700 | 222 |
| 271 | 20230807 | 140400 | 2414853250 | 24750 | 24700 | 24750 | 24700 | 35 |
| 272 | 20230807 | 140300 | 2413987200 | 24750 | 24700 | 24750 | 24700 | 45 |
| 273 | 20230807 | 140200 | 2412873750 | 24750 | 24750 | 24750 | 24700 | 35 |
| 274 | 20230807 | 140100 | 2412007600 | 24700 | 24750 | 24750 | 24700 | 48 |
| 275 | 20230807 | 140000 | 2410820400 | 24750 | 24750 | 24750 | 24700 | 70 |
| 276 | 20230807 | 135900 | 2409090800 | 24700 | 24700 | 24750 | 24700 | 65 |
| 277 | 20230807 | 135800 | 2407485150 | 24700 | 24700 | 24700 | 24700 | 673 |
| 278 | 20230807 | 135700 | 2390862050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 279 | 20230807 | 135600 | 2390713850 | 24700 | 24700 | 24700 | 24700 | 47 |
| 280 | 20230807 | 135500 | 2389552950 | 24700 | 24700 | 24700 | 24700 | 24 |
| 281 | 20230807 | 135400 | 2388960150 | 24700 | 24700 | 24700 | 24700 | 33 |
| 282 | 20230807 | 135300 | 2388145050 | 24700 | 24800 | 24800 | 24700 | 615 |
| 283 | 20230807 | 135200 | 2372923750 | 24800 | 24800 | 24800 | 24750 | 61 |
| 284 | 20230807 | 135100 | 2371413600 | 24750 | 24750 | 24800 | 24750 | 36 |
| 285 | 20230807 | 135000 | 2370521150 | 24800 | 24800 | 24800 | 24750 | 20 |
| 286 | 20230807 | 134900 | 2370025850 | 24800 | 24750 | 24800 | 24750 | 18 |
| 287 | 20230807 | 134800 | 2369579850 | 24750 | 24800 | 24800 | 24750 | 8 |
| 288 | 20230807 | 134700 | 2369381650 | 24750 | 24750 | 24750 | 24750 | 41 |
| 289 | 20230807 | 134600 | 2368366900 | 24750 | 24750 | 24800 | 24750 | 32 |
| 290 | 20230807 | 134500 | 2367573750 | 24800 | 24750 | 24800 | 24750 | 4 |
| 291 | 20230807 | 134400 | 2367474700 | 24750 | 24750 | 24750 | 24750 | 24 |
| 292 | 20230807 | 134300 | 2366880700 | 24750 | 24750 | 24750 | 24750 | 301 |
| 293 | 20230807 | 134200 | 2359430950 | 24750 | 24800 | 24800 | 24750 | 726 |
| 294 | 20230807 | 134100 | 2341426450 | 24800 | 24800 | 24850 | 24800 | 1377 |
| 295 | 20230807 | 134000 | 2307259050 | 24850 | 24850 | 24850 | 24850 | 74 |
| 296 | 20230807 | 133900 | 2305420150 | 24850 | 24850 | 24850 | 24850 | 974 |
| 297 | 20230807 | 133800 | 2281216250 | 24850 | 24850 | 24900 | 24850 | 31 |
| 298 | 20230807 | 133700 | 2280444550 | 24850 | 24850 | 24850 | 24850 | 51 |
| 299 | 20230807 | 133600 | 2279177200 | 24850 | 24800 | 24850 | 24800 | 307 |
| 300 | 20230807 | 133500 | 2271549150 | 24800 | 24850 | 24850 | 24800 | 82 |
| 301 | 20230807 | 133400 | 2269514500 | 24850 | 24800 | 24850 | 24800 | 63 |
| 302 | 20230807 | 133300 | 2267951700 | 24850 | 24800 | 24850 | 24800 | 136 |
| 303 | 20230807 | 133200 | 2264574400 | 24850 | 24800 | 24850 | 24800 | 21 |
| 304 | 20230807 | 133100 | 2264053350 | 24850 | 24800 | 24850 | 24800 | 89 |
| 305 | 20230807 | 133000 | 2261842450 | 24850 | 24800 | 24850 | 24750 | 221 |
| 306 | 20230807 | 132900 | 2256362200 | 24750 | 24750 | 24750 | 24750 | 3 |
| 307 | 20230807 | 132800 | 2256287950 | 24750 | 24700 | 24800 | 24700 | 38 |
| 308 | 20230807 | 132700 | 2255346350 | 24750 | 24700 | 24750 | 24700 | 30 |
| 309 | 20230807 | 132600 | 2254604450 | 24700 | 24750 | 24750 | 24700 | 25 |
| 310 | 20230807 | 132500 | 2253985800 | 24700 | 24750 | 24750 | 24700 | 134 |
| 311 | 20230807 | 132400 | 2250669950 | 24700 | 24750 | 24750 | 24700 | 120 |
| 312 | 20230807 | 132300 | 2247700050 | 24750 | 24700 | 24750 | 24700 | 139 |
| 313 | 20230807 | 132200 | 2244260200 | 24700 | 24700 | 24700 | 24700 | 111 |
| 314 | 20230807 | 132100 | 2241518500 | 24700 | 24750 | 24750 | 24700 | 19 |
| 315 | 20230807 | 132000 | 2241049100 | 24700 | 24700 | 24700 | 24700 | 9 |
| 316 | 20230807 | 131900 | 2240826800 | 24700 | 24700 | 24700 | 24700 | 5 |
| 317 | 20230807 | 131800 | 2240703300 | 24700 | 24700 | 24700 | 24700 | 34 |
| 318 | 20230807 | 131700 | 2239863500 | 24700 | 24650 | 24700 | 24650 | 99 |
| 319 | 20230807 | 131600 | 2237419000 | 24650 | 24650 | 24650 | 24650 | 122 |
| 320 | 20230807 | 131500 | 2234411700 | 24650 | 24600 | 24650 | 24600 | 71 |
| 321 | 20230807 | 131400 | 2232661800 | 24600 | 24600 | 24600 | 24600 | 22 |
| 322 | 20230807 | 131300 | 2232120600 | 24600 | 24600 | 24650 | 24600 | 93 |
| 323 | 20230807 | 131200 | 2229828700 | 24600 | 24600 | 24600 | 24600 | 10 |
| 324 | 20230807 | 131100 | 2229582700 | 24600 | 24650 | 24650 | 24600 | 607 |
| 325 | 20230807 | 131000 | 2214620600 | 24650 | 24650 | 24650 | 24650 | 26 |
| 326 | 20230807 | 130900 | 2213979700 | 24650 | 24650 | 24650 | 24650 | 219 |
| 327 | 20230807 | 130800 | 2208581350 | 24650 | 24650 | 24650 | 24650 | 143 |
| 328 | 20230807 | 130700 | 2205056400 | 24700 | 24650 | 24700 | 24600 | 61 |
| 329 | 20230807 | 130600 | 2203552600 | 24650 | 24700 | 24700 | 24650 | 379 |
| 330 | 20230807 | 130500 | 2194199150 | 24700 | 24700 | 24700 | 24700 | 48 |
| 331 | 20230807 | 130400 | 2193013550 | 24700 | 24650 | 24700 | 24650 | 88 |
| 332 | 20230807 | 130300 | 2190840200 | 24700 | 24600 | 24700 | 24600 | 134 |
| 333 | 20230807 | 130200 | 2187537350 | 24600 | 24650 | 24650 | 24600 | 13 |
| 334 | 20230807 | 130100 | 2187217150 | 24650 | 24600 | 24650 | 24600 | 44 |
| 335 | 20230807 | 130000 | 2186134600 | 24600 | 24600 | 24600 | 24600 | 14 |
| 336 | 20230807 | 125900 | 2185790200 | 24600 | 24600 | 24650 | 24600 | 15 |
| 337 | 20230807 | 125800 | 2185421100 | 24600 | 24600 | 24600 | 24600 | 11 |
| 338 | 20230807 | 125700 | 2185150500 | 24600 | 24650 | 24650 | 24600 | 175 |
| 339 | 20230807 | 125600 | 2180836900 | 24700 | 24750 | 24750 | 24650 | 24 |
| 340 | 20230807 | 125500 | 2180243250 | 24700 | 24650 | 24750 | 24650 | 15 |
| 341 | 20230807 | 125400 | 2179873000 | 24650 | 24650 | 24650 | 24650 | 5 |
| 342 | 20230807 | 125300 | 2179749750 | 24750 | 24600 | 24750 | 24600 | 35 |
| 343 | 20230807 | 125200 | 2178884500 | 24600 | 24600 | 24650 | 24600 | 94 |
| 344 | 20230807 | 125100 | 2176568200 | 24650 | 24650 | 24650 | 24600 | 9 |
| 345 | 20230807 | 125000 | 2176346500 | 24600 | 24650 | 24650 | 24600 | 54 |
| 346 | 20230807 | 124900 | 2175015800 | 24650 | 24600 | 24650 | 24600 | 43 |
| 347 | 20230807 | 124800 | 2173956450 | 24650 | 24650 | 24700 | 24650 | 256 |
| 348 | 20230807 | 124700 | 2167646000 | 24600 | 24600 | 24650 | 24600 | 25 |
| 349 | 20230807 | 124600 | 2167030000 | 24600 | 24600 | 24650 | 24600 | 20 |
| 350 | 20230807 | 124500 | 2166537750 | 24650 | 24600 | 24650 | 24600 | 84 |
| 351 | 20230807 | 124400 | 2164468850 | 24600 | 24600 | 24600 | 24600 | 9 |
| 352 | 20230807 | 124300 | 2164247450 | 24650 | 24600 | 24650 | 24600 | 25 |
| 353 | 20230807 | 124200 | 2163632400 | 24550 | 24600 | 24600 | 24550 | 302 |
| 354 | 20230807 | 124100 | 2156208050 | 24600 | 24600 | 24600 | 24600 | 149 |
| 355 | 20230807 | 124000 | 2152542650 | 24650 | 24600 | 24650 | 24550 | 226 |
| 356 | 20230807 | 123900 | 2146974100 | 24550 | 24600 | 24600 | 24550 | 377 |
| 357 | 20230807 | 123800 | 2137703550 | 24600 | 24550 | 24600 | 24550 | 21 |
| 358 | 20230807 | 123700 | 2137187600 | 24550 | 24550 | 24550 | 24550 | 16 |
| 359 | 20230807 | 123600 | 2136794800 | 24550 | 24550 | 24600 | 24550 | 506 |
| 360 | 20230807 | 123500 | 2124370000 | 24550 | 24550 | 24600 | 24550 | 520 |
| 361 | 20230807 | 123400 | 2111578500 | 24550 | 24550 | 24600 | 24550 | 82 |
| 362 | 20230807 | 123300 | 2109562350 | 24600 | 24550 | 24600 | 24550 | 13 |
| 363 | 20230807 | 123200 | 2109242650 | 24600 | 24600 | 24600 | 24550 | 3019 |
| 364 | 20230807 | 123100 | 2034975500 | 24600 | 24600 | 24600 | 24600 | 10 |
| 365 | 20230807 | 123000 | 2034729500 | 24600 | 24650 | 24700 | 24600 | 1477 |
| 366 | 20230807 | 122900 | 1998366450 | 24650 | 24650 | 24700 | 24650 | 173 |
| 367 | 20230807 | 122800 | 1994099400 | 24650 | 24650 | 24650 | 24650 | 198 |
| 368 | 20230807 | 122700 | 1989218700 | 24650 | 24650 | 24650 | 24650 | 185 |
| 369 | 20230807 | 122600 | 1984658450 | 24650 | 24600 | 24700 | 24600 | 49 |
| 370 | 20230807 | 122500 | 1983451050 | 24650 | 24650 | 24650 | 24500 | 3119 |
| 371 | 20230807 | 122400 | 1906778350 | 24650 | 24650 | 24650 | 24650 | 19 |
| 372 | 20230807 | 122300 | 1906310000 | 24700 | 24700 | 24700 | 24700 | 876 |
| 373 | 20230807 | 122200 | 1884672800 | 24750 | 24700 | 24750 | 24700 | 89 |
| 374 | 20230807 | 122100 | 1882472000 | 24700 | 24700 | 24750 | 24700 | 9 |
| 375 | 20230807 | 122000 | 1882249650 | 24700 | 24700 | 24750 | 24700 | 74 |
| 376 | 20230807 | 121900 | 1880419250 | 24700 | 24700 | 24700 | 24700 | 7 |
| 377 | 20230807 | 121800 | 1880246350 | 24750 | 24750 | 24750 | 24750 | 1659 |
| 378 | 20230807 | 121700 | 1839186100 | 24750 | 24750 | 24750 | 24750 | 12 |
| 379 | 20230807 | 121600 | 1838889100 | 24750 | 24750 | 24750 | 24750 | 27 |
| 380 | 20230807 | 121500 | 1838220850 | 24750 | 24750 | 24800 | 24750 | 17 |
| 381 | 20230807 | 121400 | 1837800050 | 24750 | 24750 | 24750 | 24750 | 13 |
| 382 | 20230807 | 121300 | 1837478300 | 24750 | 24750 | 24750 | 24750 | 10 |
| 383 | 20230807 | 121200 | 1837230800 | 24750 | 24750 | 24750 | 24750 | 13 |
| 384 | 20230807 | 121100 | 1836909050 | 24750 | 24850 | 24850 | 24750 | 2009 |
| 385 | 20230807 | 121000 | 1787085050 | 24850 | 24800 | 24850 | 24800 | 37 |
| 386 | 20230807 | 120900 | 1786166350 | 24800 | 24800 | 24800 | 24800 | 17 |
| 387 | 20230807 | 120800 | 1785744750 | 24850 | 24800 | 24850 | 24800 | 177 |
| 388 | 20230807 | 120700 | 1781346550 | 24800 | 24800 | 24800 | 24800 | 16 |
| 389 | 20230807 | 120600 | 1780949750 | 24800 | 24800 | 24850 | 24800 | 17 |
| 390 | 20230807 | 120500 | 1780527800 | 24800 | 24800 | 24800 | 24800 | 26 |
| 391 | 20230807 | 120400 | 1779883000 | 24800 | 24800 | 24800 | 24800 | 10 |
| 392 | 20230807 | 120300 | 1779635000 | 24800 | 24850 | 24850 | 24800 | 16 |
| 393 | 20230807 | 120200 | 1779238100 | 24850 | 24850 | 24850 | 24800 | 91 |
| 394 | 20230807 | 120100 | 1776976900 | 24800 | 24850 | 24850 | 24800 | 18 |
| 395 | 20230807 | 120000 | 1776530300 | 24850 | 24800 | 24850 | 24800 | 203 |
| 396 | 20230807 | 115900 | 1771485900 | 24850 | 24800 | 24850 | 24800 | 48 |
| 397 | 20230807 | 115800 | 1770293550 | 24800 | 24800 | 24800 | 24800 | 17 |
| 398 | 20230807 | 115700 | 1769871950 | 24800 | 24800 | 24850 | 24800 | 14 |
| 399 | 20230807 | 115600 | 1769524650 | 24800 | 24800 | 24800 | 24800 | 174 |
| 400 | 20230807 | 115500 | 1765209450 | 24800 | 24800 | 24850 | 24800 | 10 |
| 401 | 20230807 | 115400 | 1764961400 | 24800 | 24800 | 24800 | 24800 | 127 |
| 402 | 20230807 | 115300 | 1761811800 | 24800 | 24800 | 24800 | 24800 | 8 |
| 403 | 20230807 | 115200 | 1761613400 | 24800 | 24800 | 24800 | 24800 | 10 |
| 404 | 20230807 | 115100 | 1761365400 | 24800 | 24800 | 24800 | 24800 | 16 |
| 405 | 20230807 | 115000 | 1760968600 | 24800 | 24850 | 24850 | 24800 | 17 |
| 406 | 20230807 | 114900 | 1760546850 | 24900 | 24800 | 24900 | 24800 | 118 |
| 407 | 20230807 | 114800 | 1757613600 | 24800 | 24850 | 24900 | 24800 | 560 |
| 408 | 20230807 | 114700 | 1743695900 | 24850 | 24800 | 24850 | 24800 | 171 |
| 409 | 20230807 | 114600 | 1739454950 | 24800 | 24800 | 24850 | 24800 | 7 |
| 410 | 20230807 | 114500 | 1739281250 | 24800 | 24800 | 24850 | 24800 | 16 |
| 411 | 20230807 | 114400 | 1738884300 | 24800 | 24800 | 24800 | 24800 | 7 |
| 412 | 20230807 | 114300 | 1738710700 | 24800 | 24800 | 24850 | 24800 | 89 |
| 413 | 20230807 | 114200 | 1736502500 | 24800 | 24850 | 24850 | 24800 | 219 |
| 414 | 20230807 | 114100 | 1731060900 | 24850 | 24850 | 24850 | 24850 | 10 |
| 415 | 20230807 | 114000 | 1730812400 | 24850 | 24850 | 24850 | 24850 | 14 |
| 416 | 20230807 | 113900 | 1730464500 | 24850 | 24850 | 24850 | 24850 | 19 |
| 417 | 20230807 | 113800 | 1729992350 | 24850 | 24900 | 24900 | 24850 | 35 |
| 418 | 20230807 | 113700 | 1729121600 | 24850 | 24850 | 24850 | 24850 | 7 |
| 419 | 20230807 | 113600 | 1728947650 | 24850 | 24850 | 24850 | 24850 | 24 |
| 420 | 20230807 | 113500 | 1728351250 | 24850 | 24850 | 24850 | 24850 | 15 |
| 421 | 20230807 | 113400 | 1727978500 | 24850 | 24800 | 24850 | 24800 | 7 |
| 422 | 20230807 | 113300 | 1727804850 | 24850 | 24800 | 24850 | 24800 | 25 |
| 423 | 20230807 | 113200 | 1727184500 | 24850 | 24850 | 24850 | 24800 | 106 |
| 424 | 20230807 | 113100 | 1724550800 | 24850 | 24800 | 24850 | 24800 | 224 |
| 425 | 20230807 | 113000 | 1718985000 | 24800 | 24800 | 24800 | 24800 | 38 |
| 426 | 20230807 | 112900 | 1718042600 | 24800 | 24800 | 24850 | 24800 | 25 |
| 427 | 20230807 | 112800 | 1717422400 | 24800 | 24850 | 24900 | 24800 | 144 |
| 428 | 20230807 | 112700 | 1713844350 | 24850 | 24850 | 24850 | 24850 | 236 |
| 429 | 20230807 | 112600 | 1707979750 | 24850 | 24850 | 24850 | 24850 | 316 |
| 430 | 20230807 | 112500 | 1700127150 | 24850 | 24850 | 24850 | 24850 | 28 |
| 431 | 20230807 | 112400 | 1699431350 | 24850 | 24900 | 24900 | 24850 | 229 |
| 432 | 20230807 | 112300 | 1693731500 | 24900 | 24950 | 24950 | 24900 | 1507 |
| 433 | 20230807 | 112200 | 1656134600 | 24950 | 25000 | 25000 | 24950 | 1184 |
| 434 | 20230807 | 112100 | 1626592450 | 24950 | 24950 | 25000 | 24950 | 119 |
| 435 | 20230807 | 112000 | 1623618750 | 25000 | 24950 | 25000 | 24950 | 19 |
| 436 | 20230807 | 111900 | 1623144200 | 24950 | 24950 | 24950 | 24950 | 13 |
| 437 | 20230807 | 111800 | 1622819850 | 24950 | 24950 | 25050 | 24950 | 12 |
| 438 | 20230807 | 111700 | 1622519950 | 24950 | 25000 | 25000 | 24950 | 831 |
| 439 | 20230807 | 111600 | 1601745050 | 25050 | 25000 | 25050 | 25000 | 21 |
| 440 | 20230807 | 111500 | 1601219500 | 25000 | 25000 | 25050 | 25000 | 12 |
| 441 | 20230807 | 111400 | 1600919250 | 25000 | 25000 | 25000 | 25000 | 23 |
| 442 | 20230807 | 111300 | 1600344250 | 25050 | 25000 | 25050 | 25000 | 11 |
| 443 | 20230807 | 111200 | 1600069150 | 25000 | 25050 | 25050 | 25000 | 703 |
| 444 | 20230807 | 111100 | 1582459150 | 25100 | 25050 | 25100 | 25050 | 12 |
| 445 | 20230807 | 111000 | 1582158500 | 25050 | 25050 | 25050 | 25000 | 98 |
| 446 | 20230807 | 110900 | 1579703750 | 25050 | 25000 | 25050 | 25000 | 19 |
| 447 | 20230807 | 110800 | 1579228200 | 25000 | 25050 | 25050 | 25000 | 570 |
| 448 | 20230807 | 110700 | 1564950800 | 25050 | 25000 | 25050 | 25000 | 69 |
| 449 | 20230807 | 110600 | 1563223800 | 25000 | 25000 | 25000 | 25000 | 12 |
| 450 | 20230807 | 110500 | 1562923800 | 25000 | 25000 | 25000 | 25000 | 11 |
| 451 | 20230807 | 110400 | 1562648800 | 25000 | 25000 | 25050 | 25000 | 41 |
| 452 | 20230807 | 110300 | 1561622550 | 25000 | 25000 | 25000 | 25000 | 402 |
| 453 | 20230807 | 110200 | 1551572550 | 25000 | 25000 | 25000 | 24950 | 362 |
| 454 | 20230807 | 110100 | 1542523000 | 25000 | 24950 | 25000 | 24950 | 27 |
| 455 | 20230807 | 110000 | 1541848200 | 25000 | 24950 | 25000 | 24950 | 215 |
| 456 | 20230807 | 105900 | 1536474500 | 24950 | 25050 | 25050 | 24950 | 352 |
| 457 | 20230807 | 105800 | 1527673400 | 25000 | 24950 | 25000 | 24950 | 29 |
| 458 | 20230807 | 105700 | 1526948950 | 24950 | 24900 | 24950 | 24900 | 85 |
| 459 | 20230807 | 105600 | 1524831850 | 24900 | 25050 | 25050 | 24850 | 20 |
| 460 | 20230807 | 105500 | 1524332150 | 25050 | 24800 | 25050 | 24800 | 3019 |
| 461 | 20230807 | 105400 | 1449007250 | 24800 | 24800 | 24800 | 24800 | 12 |
| 462 | 20230807 | 105300 | 1448709650 | 24800 | 24800 | 24850 | 24800 | 329 |
| 463 | 20230807 | 105200 | 1440549850 | 24800 | 24800 | 24850 | 24800 | 80 |
| 464 | 20230807 | 105100 | 1438562650 | 24800 | 24850 | 24850 | 24800 | 22 |
| 465 | 20230807 | 105000 | 1438016400 | 24800 | 24800 | 24850 | 24800 | 122 |
| 466 | 20230807 | 104900 | 1434986450 | 24800 | 24800 | 24850 | 24800 | 37 |
| 467 | 20230807 | 104800 | 1434067800 | 24800 | 24800 | 24800 | 24800 | 5 |
| 468 | 20230807 | 104700 | 1433943800 | 24800 | 24800 | 24850 | 24800 | 36 |
| 469 | 20230807 | 104600 | 1433049600 | 24800 | 24800 | 24800 | 24800 | 18 |
| 470 | 20230807 | 104500 | 1432603200 | 24850 | 24800 | 24850 | 24800 | 96 |
| 471 | 20230807 | 104400 | 1430218350 | 24800 | 24800 | 24850 | 24800 | 53 |
| 472 | 20230807 | 104300 | 1428903900 | 24800 | 24800 | 24850 | 24800 | 75 |
| 473 | 20230807 | 104200 | 1427043850 | 24800 | 24800 | 24850 | 24800 | 109 |
| 474 | 20230807 | 104100 | 1424339800 | 24850 | 24800 | 24850 | 24800 | 32 |
| 475 | 20230807 | 104000 | 1423545600 | 24800 | 24800 | 24800 | 24800 | 10 |
| 476 | 20230807 | 103900 | 1423297600 | 24800 | 24800 | 24800 | 24800 | 13 |
| 477 | 20230807 | 103800 | 1422975200 | 24800 | 24750 | 24800 | 24750 | 93 |
| 478 | 20230807 | 103700 | 1420672000 | 24750 | 24800 | 24800 | 24750 | 44 |
| 479 | 20230807 | 103600 | 1419581050 | 24800 | 24800 | 24800 | 24750 | 256 |
| 480 | 20230807 | 103500 | 1413232350 | 24750 | 24750 | 24750 | 24750 | 25 |
| 481 | 20230807 | 103400 | 1412613600 | 24750 | 24800 | 24850 | 24750 | 964 |
| 482 | 20230807 | 103300 | 1388697300 | 24800 | 24800 | 24800 | 24800 | 28 |
| 483 | 20230807 | 103200 | 1388002900 | 24800 | 24800 | 24800 | 24800 | 15 |
| 484 | 20230807 | 103100 | 1387630900 | 24800 | 24850 | 24900 | 24800 | 554 |
| 485 | 20230807 | 103000 | 1373864400 | 24850 | 24950 | 24950 | 24850 | 581 |
| 486 | 20230807 | 102900 | 1359396800 | 24900 | 24900 | 24900 | 24900 | 23 |
| 487 | 20230807 | 102800 | 1358824100 | 24900 | 24900 | 24950 | 24900 | 24 |
| 488 | 20230807 | 102700 | 1358225900 | 24900 | 24900 | 24900 | 24900 | 13 |
| 489 | 20230807 | 102600 | 1357902200 | 24900 | 24950 | 24950 | 24900 | 212 |
| 490 | 20230807 | 102500 | 1352613450 | 24950 | 24900 | 24950 | 24900 | 65 |
| 491 | 20230807 | 102400 | 1350993850 | 24900 | 24900 | 24900 | 24900 | 7 |
| 492 | 20230807 | 102300 | 1350819550 | 24900 | 24900 | 24950 | 24900 | 30 |
| 493 | 20230807 | 102200 | 1350072050 | 24900 | 24900 | 24900 | 24900 | 222 |
| 494 | 20230807 | 102100 | 1344544250 | 24900 | 24900 | 24950 | 24900 | 43 |
| 495 | 20230807 | 102000 | 1343473400 | 24850 | 24850 | 24850 | 24850 | 513 |
| 496 | 20230807 | 101900 | 1330725350 | 24850 | 24850 | 24850 | 24850 | 6 |
| 497 | 20230807 | 101800 | 1330576250 | 24850 | 24900 | 24950 | 24850 | 202 |
| 498 | 20230807 | 101700 | 1325546150 | 24850 | 24850 | 24850 | 24850 | 6 |
| 499 | 20230807 | 101600 | 1325397050 | 24850 | 24900 | 24900 | 24850 | 20 |
| 500 | 20230807 | 101500 | 1324900000 | 24850 | 24900 | 24900 | 24850 | 10 |
| 501 | 20230807 | 101400 | 1324651100 | 24900 | 24900 | 24900 | 24850 | 241 |
| 502 | 20230807 | 101300 | 1318650600 | 24900 | 24900 | 24900 | 24850 | 34 |
| 503 | 20230807 | 101200 | 1317804450 | 24850 | 24850 | 24850 | 24850 | 17 |
| 504 | 20230807 | 101100 | 1317382000 | 24850 | 24900 | 24900 | 24850 | 215 |
| 505 | 20230807 | 101000 | 1312039200 | 24900 | 24850 | 24900 | 24850 | 17 |
| 506 | 20230807 | 100900 | 1311616600 | 24900 | 24850 | 24900 | 24850 | 175 |
| 507 | 20230807 | 100800 | 1307266950 | 24850 | 24900 | 24900 | 24850 | 483 |
| 508 | 20230807 | 100700 | 1295263350 | 24900 | 24850 | 24900 | 24850 | 11 |
| 509 | 20230807 | 100600 | 1294989800 | 24900 | 24900 | 24950 | 24850 | 74 |
| 510 | 20230807 | 100500 | 1293147100 | 24950 | 24900 | 24950 | 24850 | 351 |
| 511 | 20230807 | 100400 | 1284405450 | 24900 | 24950 | 24950 | 24900 | 259 |
| 512 | 20230807 | 100300 | 1277955300 | 24900 | 24950 | 24950 | 24900 | 132 |
| 513 | 20230807 | 100200 | 1274662450 | 24900 | 24950 | 24950 | 24900 | 278 |
| 514 | 20230807 | 100100 | 1267738200 | 24950 | 24900 | 24950 | 24900 | 79 |
| 515 | 20230807 | 100000 | 1265770800 | 24900 | 24900 | 24950 | 24850 | 306 |
| 516 | 20230807 | 095900 | 1258145300 | 24900 | 24850 | 24900 | 24850 | 50 |
| 517 | 20230807 | 095800 | 1256901650 | 24800 | 24900 | 24950 | 24800 | 246 |
| 518 | 20230807 | 095700 | 1250785250 | 24950 | 24950 | 24950 | 24850 | 1272 |
| 519 | 20230807 | 095600 | 1219122800 | 24900 | 24800 | 24900 | 24800 | 784 |
| 520 | 20230807 | 095500 | 1199632500 | 24750 | 24700 | 24750 | 24700 | 118 |
| 521 | 20230807 | 095400 | 1196713400 | 24700 | 24750 | 24750 | 24700 | 1111 |
| 522 | 20230807 | 095300 | 1169266400 | 24700 | 24750 | 24750 | 24700 | 106 |
| 523 | 20230807 | 095200 | 1166643500 | 24700 | 24700 | 24700 | 24700 | 56 |
| 524 | 20230807 | 095100 | 1165260300 | 24700 | 24700 | 24750 | 24700 | 9 |
| 525 | 20230807 | 095000 | 1165037950 | 24700 | 24750 | 24750 | 24700 | 29 |
| 526 | 20230807 | 094900 | 1164321350 | 24750 | 24700 | 24750 | 24700 | 23 |
| 527 | 20230807 | 094800 | 1163753000 | 24750 | 24750 | 24750 | 24700 | 539 |
| 528 | 20230807 | 094700 | 1150413100 | 24750 | 24750 | 24750 | 24750 | 249 |
| 529 | 20230807 | 094600 | 1144250350 | 24750 | 24750 | 24750 | 24750 | 119 |
| 530 | 20230807 | 094500 | 1141305100 | 24750 | 24800 | 24850 | 24750 | 105 |
| 531 | 20230807 | 094400 | 1138696500 | 24750 | 24850 | 24850 | 24750 | 6 |
| 532 | 20230807 | 094300 | 1138547700 | 24850 | 24800 | 24850 | 24750 | 522 |
| 533 | 20230807 | 094200 | 1125596400 | 24800 | 24700 | 24800 | 24650 | 1221 |
| 534 | 20230807 | 094100 | 1095341050 | 24650 | 24650 | 24650 | 24650 | 8 |
| 535 | 20230807 | 094000 | 1095143850 | 24650 | 24650 | 24650 | 24600 | 203 |
| 536 | 20230807 | 093900 | 1090140600 | 24600 | 24600 | 24600 | 24600 | 152 |
| 537 | 20230807 | 093800 | 1086401400 | 24600 | 24700 | 24700 | 24600 | 2449 |
| 538 | 20230807 | 093700 | 1026084250 | 24650 | 24650 | 24650 | 24650 | 124 |
| 539 | 20230807 | 093600 | 1023027650 | 24650 | 24700 | 24750 | 24650 | 895 |
| 540 | 20230807 | 093500 | 1000921900 | 24700 | 24700 | 24750 | 24700 | 306 |
| 541 | 20230807 | 093400 | 993363100 | 24700 | 24750 | 24750 | 24700 | 32 |
| 542 | 20230807 | 093300 | 992572600 | 24750 | 24700 | 24750 | 24700 | 44 |
| 543 | 20230807 | 093200 | 991485650 | 24700 | 24700 | 24750 | 24700 | 145 |
| 544 | 20230807 | 093100 | 987904100 | 24700 | 24650 | 24700 | 24650 | 272 |
| 545 | 20230807 | 093000 | 981194850 | 24800 | 24750 | 24800 | 24650 | 720 |
| 546 | 20230807 | 092900 | 963410800 | 24700 | 24750 | 24800 | 24700 | 559 |
| 547 | 20230807 | 092800 | 949575200 | 24700 | 24750 | 24750 | 24700 | 1346 |
| 548 | 20230807 | 092700 | 916322000 | 24750 | 24850 | 24900 | 24750 | 1274 |
| 549 | 20230807 | 092600 | 884738500 | 24900 | 24900 | 24900 | 24900 | 284 |
| 550 | 20230807 | 092500 | 877666900 | 24900 | 24950 | 25000 | 24900 | 1241 |
| 551 | 20230807 | 092400 | 846731750 | 25000 | 25000 | 25100 | 24950 | 606 |
| 552 | 20230807 | 092300 | 831535000 | 25000 | 25150 | 25150 | 25000 | 2831 |
| 553 | 20230807 | 092200 | 760583350 | 25100 | 25100 | 25150 | 25050 | 2086 |
| 554 | 20230807 | 092100 | 708139250 | 25050 | 25050 | 25100 | 25050 | 807 |
| 555 | 20230807 | 092000 | 687894800 | 25050 | 25050 | 25100 | 25050 | 1011 |
| 556 | 20230807 | 091900 | 662527750 | 25100 | 24850 | 25100 | 24850 | 2548 |
| 557 | 20230807 | 091800 | 598854750 | 24850 | 24800 | 24900 | 24800 | 1254 |
| 558 | 20230807 | 091700 | 567695950 | 24800 | 24750 | 24800 | 24750 | 793 |
| 559 | 20230807 | 091600 | 548029650 | 24850 | 24600 | 24850 | 24600 | 3166 |
| 560 | 20230807 | 091500 | 469885850 | 24650 | 24650 | 24650 | 24650 | 874 |
| 561 | 20230807 | 091400 | 448341750 | 24600 | 24700 | 24700 | 24600 | 675 |
| 562 | 20230807 | 091300 | 431712050 | 24600 | 24600 | 24650 | 24550 | 745 |
| 563 | 20230807 | 091200 | 413369450 | 24600 | 24650 | 24650 | 24600 | 1262 |
| 564 | 20230807 | 091100 | 382285150 | 24650 | 24650 | 24700 | 24600 | 814 |
| 565 | 20230807 | 091000 | 362220100 | 24650 | 24600 | 24650 | 24600 | 489 |
| 566 | 20230807 | 090900 | 350175450 | 24600 | 24650 | 24650 | 24550 | 711 |
| 567 | 20230807 | 090800 | 332713500 | 24550 | 24650 | 24650 | 24550 | 2136 |
| 568 | 20230807 | 090700 | 280113100 | 24650 | 24750 | 24850 | 24650 | 1533 |
| 569 | 20230807 | 090600 | 242180800 | 24750 | 24650 | 24850 | 24650 | 806 |
| 570 | 20230807 | 090500 | 222229000 | 24650 | 24800 | 24800 | 24650 | 1105 |
| 571 | 20230807 | 090400 | 194916750 | 24800 | 24800 | 24800 | 24700 | 1044 |
| 572 | 20230807 | 090300 | 169053200 | 24800 | 24750 | 24900 | 24750 | 473 |
| 573 | 20230807 | 090200 | 157325800 | 24800 | 24700 | 24950 | 24700 | 1011 |
| 574 | 20230807 | 090100 | 132220700 | 24650 | 24700 | 24700 | 24650 | 253 |
| 575 | 20230807 | 090000 | 125971950 | 24700 | 24700 | 24700 | 24650 | 5010 |