32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 3 | 20230807 | 191100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230807 | 191000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230807 | 190900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230807 | 190800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230807 | 190700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230807 | 190600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230807 | 190500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230807 | 190400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230807 | 190300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230807 | 190200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230807 | 190100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230807 | 190000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230807 | 185900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230807 | 185800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230807 | 185700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230807 | 185600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230807 | 185500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230807 | 185400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230807 | 185300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230807 | 185200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230807 | 185100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230807 | 185000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230807 | 184900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230807 | 184800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230807 | 184700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230807 | 184600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230807 | 184500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230807 | 184400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230807 | 184300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230807 | 184200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 33 | 20230807 | 184100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230807 | 184000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230807 | 183900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230807 | 183800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230807 | 183700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230807 | 183600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230807 | 183500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230807 | 183400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230807 | 183300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230807 | 183200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230807 | 183100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230807 | 183000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230807 | 182900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230807 | 182800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230807 | 182700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230807 | 182600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230807 | 182500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230807 | 182400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230807 | 182300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230807 | 182200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230807 | 182100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230807 | 182000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230807 | 181900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230807 | 181800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230807 | 181700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230807 | 181600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230807 | 181500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230807 | 181400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230807 | 181300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230807 | 181200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 63 | 20230807 | 181100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230807 | 181000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230807 | 180900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230807 | 180800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230807 | 180700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230807 | 180600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230807 | 180500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230807 | 180400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230807 | 180300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230807 | 180200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230807 | 180100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230807 | 180000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230807 | 175900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230807 | 175800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230807 | 175700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230807 | 175600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230807 | 175500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230807 | 175400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230807 | 175300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230807 | 175200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230807 | 175100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230807 | 175000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230807 | 174900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230807 | 174800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230807 | 174700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230807 | 174600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230807 | 174500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230807 | 174400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230807 | 174300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230807 | 174200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 93 | 20230807 | 174100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230807 | 174000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230807 | 173900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230807 | 173800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230807 | 173700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230807 | 173600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230807 | 173500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230807 | 173400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230807 | 173300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230807 | 173200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230807 | 173100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230807 | 173000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230807 | 172900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230807 | 172800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230807 | 172700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230807 | 172600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230807 | 172500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230807 | 172400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230807 | 172300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230807 | 172200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230807 | 172100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230807 | 172000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230807 | 171900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230807 | 171800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230807 | 171700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230807 | 171600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230807 | 171500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230807 | 171400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230807 | 171300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230807 | 171200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 123 | 20230807 | 171100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230807 | 171000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230807 | 170900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230807 | 170800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230807 | 170700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230807 | 170600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230807 | 170500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230807 | 170400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230807 | 170300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230807 | 170200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230807 | 170100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230807 | 170000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230807 | 165900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230807 | 165800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230807 | 165700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230807 | 165600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230807 | 165500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230807 | 165400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230807 | 165300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230807 | 165200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230807 | 165100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230807 | 165000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230807 | 164900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230807 | 164800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230807 | 164700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230807 | 164600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230807 | 164500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230807 | 164400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230807 | 164300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230807 | 164200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 153 | 20230807 | 164100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230807 | 164000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230807 | 163900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230807 | 163800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230807 | 163700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230807 | 163600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230807 | 163500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230807 | 163400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230807 | 163300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230807 | 163200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230807 | 163100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230807 | 163000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230807 | 162900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230807 | 162800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230807 | 162700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230807 | 162600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230807 | 162500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230807 | 162400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230807 | 162300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230807 | 162200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230807 | 162100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230807 | 162000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230807 | 161900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230807 | 161800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230807 | 161700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230807 | 161600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230807 | 161500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230807 | 161400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230807 | 161300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230807 | 161200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 183 | 20230807 | 161100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230807 | 161000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230807 | 160900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230807 | 160800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230807 | 160700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230807 | 160600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230807 | 160500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230807 | 160400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230807 | 160300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230807 | 160200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230807 | 160100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230807 | 160000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230807 | 155900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230807 | 155800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230807 | 155700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230807 | 155600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230807 | 155500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230807 | 155400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230807 | 155300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230807 | 155200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230807 | 155100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230807 | 155000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230807 | 154900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230807 | 154800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230807 | 154700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230807 | 154600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20230807 | 154500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20230807 | 154400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20230807 | 154300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20230807 | 154200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 213 | 20230807 | 154100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20230807 | 154000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20230807 | 153900 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20230807 | 153800 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20230807 | 153700 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20230807 | 153600 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20230807 | 153500 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20230807 | 153400 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20230807 | 153300 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230807 | 153200 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20230807 | 153100 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230807 | 153000 | 4530888600 | 24850 | 24850 | 24850 | 24850 | 2590 |
| 225 | 20230807 | 152900 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230807 | 152800 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230807 | 152700 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230807 | 152600 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20230807 | 152500 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20230807 | 152400 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20230807 | 152300 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20230807 | 152200 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20230807 | 152100 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20230807 | 152000 | 4466527100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20230807 | 151900 | 4466527100 | 24850 | 24900 | 24900 | 24850 | 1347 |
| 236 | 20230807 | 151800 | 4433007100 | 24900 | 24850 | 24900 | 24850 | 692 |
| 237 | 20230807 | 151700 | 4415776550 | 24850 | 24850 | 24850 | 24800 | 967 |
| 238 | 20230807 | 151600 | 4391750600 | 24850 | 24850 | 24850 | 24800 | 1579 |
| 239 | 20230807 | 151500 | 4352515850 | 24850 | 24800 | 24850 | 24800 | 162 |
| 240 | 20230807 | 151400 | 4348497200 | 24850 | 24850 | 24850 | 24800 | 13 |
| 241 | 20230807 | 151300 | 4348174500 | 24850 | 24850 | 24850 | 24800 | 19 |
| 242 | 20230807 | 151200 | 4347702900 | 24800 | 24850 | 24850 | 24800 | 72 |
| 243 | 20230807 | 151100 | 4345914050 | 24800 | 24750 | 24800 | 24750 | 376 |
| 244 | 20230807 | 151000 | 4336601900 | 24750 | 24650 | 24750 | 24650 | 1212 |
| 245 | 20230807 | 150900 | 4306665850 | 24650 | 24600 | 24650 | 24600 | 50 |
| 246 | 20230807 | 150800 | 4305433850 | 24650 | 24600 | 24650 | 24600 | 336 |
| 247 | 20230807 | 150700 | 4297156900 | 24650 | 24700 | 24700 | 24600 | 3705 |
| 248 | 20230807 | 150600 | 4205900300 | 24650 | 24650 | 24700 | 24650 | 328 |
| 249 | 20230807 | 150500 | 4197811700 | 24650 | 24650 | 24650 | 24650 | 609 |
| 250 | 20230807 | 150400 | 4182799850 | 24650 | 24700 | 24700 | 24650 | 876 |
| 251 | 20230807 | 150300 | 4161194500 | 24700 | 24700 | 24700 | 24650 | 62 |
| 252 | 20230807 | 150200 | 4159663450 | 24700 | 24650 | 24700 | 24600 | 5020 |
| 253 | 20230807 | 150100 | 4035864100 | 24650 | 24650 | 24650 | 24650 | 55 |
| 254 | 20230807 | 150000 | 4034508350 | 24700 | 24700 | 24700 | 24650 | 130 |
| 255 | 20230807 | 145900 | 4031297750 | 24700 | 24650 | 24700 | 24650 | 132 |
| 256 | 20230807 | 145800 | 4028040150 | 24700 | 24700 | 24700 | 24650 | 487 |
| 257 | 20230807 | 145700 | 4016013750 | 24700 | 24700 | 24750 | 24700 | 229 |
| 258 | 20230807 | 145600 | 4010351400 | 24700 | 24700 | 24750 | 24700 | 36 |
| 259 | 20230807 | 145500 | 4009461700 | 24700 | 24750 | 24750 | 24700 | 422 |
| 260 | 20230807 | 145400 | 3999037300 | 24700 | 24750 | 24750 | 24700 | 20 |
| 261 | 20230807 | 145300 | 3998542900 | 24750 | 24650 | 24750 | 24650 | 856 |
| 262 | 20230807 | 145200 | 3977410650 | 24650 | 24600 | 24700 | 24600 | 491 |
| 263 | 20230807 | 145100 | 3965310050 | 24600 | 24700 | 24750 | 24600 | 2651 |
| 264 | 20230807 | 145000 | 3899912950 | 24700 | 24700 | 24750 | 24700 | 162 |
| 265 | 20230807 | 144900 | 3895910550 | 24700 | 24700 | 24750 | 24700 | 65 |
| 266 | 20230807 | 144800 | 3894304050 | 24700 | 24750 | 24750 | 24700 | 313 |
| 267 | 20230807 | 144700 | 3886559900 | 24750 | 24700 | 24750 | 24700 | 194 |
| 268 | 20230807 | 144600 | 3881761350 | 24700 | 24750 | 24750 | 24700 | 33 |
| 269 | 20230807 | 144500 | 3880945250 | 24700 | 24700 | 24750 | 24700 | 42 |
| 270 | 20230807 | 144400 | 3879906500 | 24750 | 24750 | 24750 | 24700 | 108 |
| 271 | 20230807 | 144300 | 3877234850 | 24750 | 24750 | 24800 | 24750 | 91 |
| 272 | 20230807 | 144200 | 3874981600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 273 | 20230807 | 144100 | 3874981600 | 24750 | 24750 | 24750 | 24750 | 79 |
| 274 | 20230807 | 144000 | 3873026350 | 24750 | 24700 | 24750 | 24700 | 152 |
| 275 | 20230807 | 143900 | 3869267350 | 24750 | 24800 | 24800 | 24750 | 121 |
| 276 | 20230807 | 143800 | 3866269350 | 24800 | 24750 | 24800 | 24750 | 21 |
| 277 | 20230807 | 143700 | 3865748600 | 24750 | 24750 | 24750 | 24700 | 416 |
| 278 | 20230807 | 143600 | 3855453400 | 24750 | 24800 | 24800 | 24750 | 399 |
| 279 | 20230807 | 143500 | 3845577950 | 24800 | 24750 | 24800 | 24750 | 243 |
| 280 | 20230807 | 143400 | 3839551850 | 24800 | 24750 | 24800 | 24750 | 23 |
| 281 | 20230807 | 143300 | 3838981600 | 24800 | 24750 | 24800 | 24750 | 208 |
| 282 | 20230807 | 143200 | 3833831600 | 24750 | 24750 | 24750 | 24700 | 94 |
| 283 | 20230807 | 143100 | 3831505400 | 24750 | 24750 | 24750 | 24700 | 191 |
| 284 | 20230807 | 143000 | 3826781300 | 24750 | 24750 | 24800 | 24700 | 964 |
| 285 | 20230807 | 142900 | 3802951150 | 24800 | 24800 | 24800 | 24750 | 228 |
| 286 | 20230807 | 142800 | 3797300050 | 24800 | 24800 | 24800 | 24750 | 193 |
| 287 | 20230807 | 142700 | 3792514550 | 24800 | 24750 | 24800 | 24700 | 264 |
| 288 | 20230807 | 142600 | 3785981550 | 24700 | 24750 | 24750 | 24700 | 336 |
| 289 | 20230807 | 142500 | 3777665900 | 24700 | 24750 | 24750 | 24700 | 111 |
| 290 | 20230807 | 142400 | 3774920200 | 24700 | 24750 | 24750 | 24700 | 35 |
| 291 | 20230807 | 142300 | 3774055200 | 24750 | 24750 | 24750 | 24750 | 474 |
| 292 | 20230807 | 142200 | 3762323700 | 24750 | 24800 | 24800 | 24750 | 153 |
| 293 | 20230807 | 142100 | 3758534750 | 24800 | 24800 | 24800 | 24750 | 33 |
| 294 | 20230807 | 142000 | 3757716650 | 24800 | 24800 | 24850 | 24800 | 663 |
| 295 | 20230807 | 141900 | 3741273250 | 24850 | 24850 | 24850 | 24800 | 239 |
| 296 | 20230807 | 141800 | 3735344350 | 24800 | 24850 | 24850 | 24800 | 8 |
| 297 | 20230807 | 141700 | 3735145900 | 24850 | 24850 | 24900 | 24850 | 1467 |
| 298 | 20230807 | 141600 | 3698690900 | 24900 | 24900 | 24900 | 24850 | 98 |
| 299 | 20230807 | 141500 | 3696253250 | 24950 | 24850 | 24950 | 24850 | 1034 |
| 300 | 20230807 | 141400 | 3670556850 | 24800 | 24800 | 24800 | 24800 | 478 |
| 301 | 20230807 | 141300 | 3658702450 | 24800 | 24750 | 24800 | 24750 | 362 |
| 302 | 20230807 | 141200 | 3649725150 | 24750 | 24750 | 24800 | 24700 | 383 |
| 303 | 20230807 | 141100 | 3640255950 | 24800 | 24850 | 24850 | 24750 | 975 |
| 304 | 20230807 | 141000 | 3616075350 | 24850 | 24900 | 24900 | 24800 | 1359 |
| 305 | 20230807 | 140900 | 3582302500 | 24900 | 24900 | 24900 | 24850 | 69 |
| 306 | 20230807 | 140800 | 3580584900 | 24900 | 24850 | 24900 | 24850 | 33 |
| 307 | 20230807 | 140700 | 3579763500 | 24850 | 24850 | 24900 | 24850 | 366 |
| 308 | 20230807 | 140600 | 3570650650 | 24900 | 24900 | 24900 | 24850 | 47 |
| 309 | 20230807 | 140500 | 3569480750 | 24900 | 24900 | 24900 | 24850 | 66 |
| 310 | 20230807 | 140400 | 3567837650 | 24900 | 24850 | 24900 | 24850 | 42 |
| 311 | 20230807 | 140300 | 3566792400 | 24900 | 24900 | 24900 | 24900 | 20 |
| 312 | 20230807 | 140200 | 3566294400 | 24850 | 24900 | 24900 | 24850 | 215 |
| 313 | 20230807 | 140100 | 3560943400 | 24900 | 24850 | 24900 | 24850 | 101 |
| 314 | 20230807 | 140000 | 3558431200 | 24900 | 24850 | 24900 | 24850 | 42 |
| 315 | 20230807 | 135900 | 3557386500 | 24900 | 24900 | 24900 | 24900 | 464 |
| 316 | 20230807 | 135800 | 3545832900 | 24900 | 24850 | 24900 | 24850 | 39 |
| 317 | 20230807 | 135700 | 3544862700 | 24850 | 24850 | 24850 | 24800 | 98 |
| 318 | 20230807 | 135600 | 3542427700 | 24800 | 24900 | 24900 | 24800 | 311 |
| 319 | 20230807 | 135500 | 3534692600 | 24900 | 24850 | 24900 | 24850 | 3265 |
| 320 | 20230807 | 135400 | 3453546600 | 24850 | 24800 | 24850 | 24800 | 1484 |
| 321 | 20230807 | 135300 | 3416741400 | 24800 | 24750 | 24800 | 24750 | 1176 |
| 322 | 20230807 | 135200 | 3387634400 | 24750 | 24750 | 24750 | 24600 | 6263 |
| 323 | 20230807 | 135100 | 3233067150 | 24750 | 24800 | 24800 | 24750 | 29 |
| 324 | 20230807 | 135000 | 3232348350 | 24800 | 24800 | 24800 | 24750 | 243 |
| 325 | 20230807 | 134900 | 3226329850 | 24800 | 24800 | 24800 | 24750 | 185 |
| 326 | 20230807 | 134800 | 3221749900 | 24800 | 24800 | 24800 | 24750 | 476 |
| 327 | 20230807 | 134700 | 3209961650 | 24800 | 24800 | 24850 | 24800 | 458 |
| 328 | 20230807 | 134600 | 3198602700 | 24750 | 24800 | 24800 | 24750 | 391 |
| 329 | 20230807 | 134500 | 3188916950 | 24850 | 24800 | 24850 | 24800 | 1536 |
| 330 | 20230807 | 134400 | 3150822000 | 24800 | 24850 | 24850 | 24800 | 590 |
| 331 | 20230807 | 134300 | 3136186250 | 24800 | 24850 | 24850 | 24800 | 1603 |
| 332 | 20230807 | 134200 | 3096427000 | 24850 | 24850 | 24850 | 24800 | 35 |
| 333 | 20230807 | 134100 | 3095557650 | 24850 | 24800 | 24850 | 24800 | 138 |
| 334 | 20230807 | 134000 | 3092128650 | 24850 | 24850 | 24850 | 24800 | 772 |
| 335 | 20230807 | 133900 | 3072944800 | 24850 | 24900 | 24900 | 24850 | 75 |
| 336 | 20230807 | 133800 | 3071079700 | 24850 | 24900 | 24900 | 24850 | 161 |
| 337 | 20230807 | 133700 | 3067076700 | 24850 | 24800 | 24850 | 24800 | 565 |
| 338 | 20230807 | 133600 | 3053038350 | 24850 | 24900 | 24900 | 24850 | 1583 |
| 339 | 20230807 | 133500 | 3013699850 | 24900 | 24900 | 24900 | 24900 | 22 |
| 340 | 20230807 | 133400 | 3013152050 | 24900 | 24900 | 24950 | 24900 | 700 |
| 341 | 20230807 | 133300 | 2995721550 | 24850 | 24850 | 24900 | 24850 | 222 |
| 342 | 20230807 | 133200 | 2990203850 | 24900 | 24900 | 24900 | 24850 | 94 |
| 343 | 20230807 | 133100 | 2987863550 | 24900 | 24900 | 24900 | 24850 | 885 |
| 344 | 20230807 | 133000 | 2965837450 | 24900 | 24900 | 24900 | 24850 | 261 |
| 345 | 20230807 | 132900 | 2959338850 | 24900 | 24850 | 24900 | 24850 | 50 |
| 346 | 20230807 | 132800 | 2958094250 | 24900 | 24900 | 24900 | 24900 | 25 |
| 347 | 20230807 | 132700 | 2957471750 | 24850 | 24900 | 24900 | 24850 | 27 |
| 348 | 20230807 | 132600 | 2956799800 | 24850 | 24850 | 24850 | 24850 | 16 |
| 349 | 20230807 | 132500 | 2956402200 | 24900 | 24850 | 24900 | 24850 | 40 |
| 350 | 20230807 | 132400 | 2955406950 | 24900 | 24900 | 24900 | 24900 | 144 |
| 351 | 20230807 | 132300 | 2951821350 | 24900 | 25000 | 25000 | 24850 | 666 |
| 352 | 20230807 | 132200 | 2935228250 | 25050 | 24900 | 25100 | 24900 | 1334 |
| 353 | 20230807 | 132100 | 2901928550 | 24900 | 24900 | 24950 | 24850 | 1304 |
| 354 | 20230807 | 132000 | 2869465800 | 24850 | 24900 | 24900 | 24850 | 55 |
| 355 | 20230807 | 131900 | 2868096700 | 24900 | 24950 | 24950 | 24900 | 1113 |
| 356 | 20230807 | 131800 | 2840382500 | 24950 | 25000 | 25000 | 24950 | 358 |
| 357 | 20230807 | 131700 | 2831450350 | 25000 | 25000 | 25000 | 25000 | 20 |
| 358 | 20230807 | 131600 | 2830950350 | 25000 | 25000 | 25050 | 25000 | 39 |
| 359 | 20230807 | 131500 | 2829975100 | 25000 | 25000 | 25000 | 25000 | 277 |
| 360 | 20230807 | 131400 | 2823050100 | 24950 | 25000 | 25000 | 24950 | 55 |
| 361 | 20230807 | 131300 | 2821677600 | 25000 | 25000 | 25000 | 25000 | 249 |
| 362 | 20230807 | 131200 | 2815452600 | 24950 | 25000 | 25000 | 24900 | 1378 |
| 363 | 20230807 | 131100 | 2781050700 | 25000 | 25050 | 25050 | 25000 | 786 |
| 364 | 20230807 | 131000 | 2761398550 | 25050 | 25000 | 25100 | 25000 | 462 |
| 365 | 20230807 | 130900 | 2749829200 | 25050 | 25050 | 25050 | 25050 | 45 |
| 366 | 20230807 | 130800 | 2748701950 | 25000 | 25050 | 25100 | 25000 | 689 |
| 367 | 20230807 | 130700 | 2731452800 | 25000 | 25050 | 25100 | 25000 | 760 |
| 368 | 20230807 | 130600 | 2712431050 | 25100 | 25050 | 25100 | 25000 | 2869 |
| 369 | 20230807 | 130500 | 2640643400 | 25100 | 25150 | 25200 | 25100 | 2656 |
| 370 | 20230807 | 130400 | 2573948550 | 25200 | 25200 | 25200 | 25150 | 309 |
| 371 | 20230807 | 130300 | 2566162100 | 25200 | 25250 | 25250 | 25200 | 536 |
| 372 | 20230807 | 130200 | 2552648650 | 25200 | 25200 | 25200 | 25200 | 5 |
| 373 | 20230807 | 130100 | 2552522650 | 25250 | 25250 | 25250 | 25250 | 35 |
| 374 | 20230807 | 130000 | 2551638900 | 25250 | 25250 | 25250 | 25250 | 45 |
| 375 | 20230807 | 125900 | 2550502650 | 25200 | 25200 | 25250 | 25200 | 27 |
| 376 | 20230807 | 125800 | 2549821250 | 25200 | 25250 | 25250 | 25200 | 83 |
| 377 | 20230807 | 125700 | 2547728650 | 25250 | 25250 | 25250 | 25250 | 41 |
| 378 | 20230807 | 125600 | 2546693400 | 25250 | 25250 | 25250 | 25250 | 337 |
| 379 | 20230807 | 125500 | 2538184150 | 25250 | 25250 | 25300 | 25250 | 31 |
| 380 | 20230807 | 125400 | 2537400400 | 25250 | 25300 | 25300 | 25250 | 71 |
| 381 | 20230807 | 125300 | 2535606600 | 25250 | 25250 | 25250 | 25250 | 237 |
| 382 | 20230807 | 125200 | 2529622350 | 25300 | 25350 | 25350 | 25300 | 1439 |
| 383 | 20230807 | 125100 | 2493176300 | 25350 | 25350 | 25350 | 25300 | 160 |
| 384 | 20230807 | 125000 | 2489120450 | 25350 | 25350 | 25350 | 25350 | 40 |
| 385 | 20230807 | 124900 | 2488106450 | 25350 | 25350 | 25350 | 25350 | 475 |
| 386 | 20230807 | 124800 | 2476065200 | 25350 | 25300 | 25350 | 25300 | 283 |
| 387 | 20230807 | 124700 | 2468904300 | 25300 | 25300 | 25300 | 25300 | 151 |
| 388 | 20230807 | 124600 | 2465084000 | 25300 | 25300 | 25300 | 25300 | 31 |
| 389 | 20230807 | 124500 | 2464299700 | 25250 | 25250 | 25250 | 25250 | 59 |
| 390 | 20230807 | 124400 | 2462809950 | 25250 | 25250 | 25250 | 25250 | 26 |
| 391 | 20230807 | 124300 | 2462153450 | 25200 | 25200 | 25250 | 25200 | 74 |
| 392 | 20230807 | 124200 | 2460287650 | 25200 | 25250 | 25250 | 25200 | 38 |
| 393 | 20230807 | 124100 | 2459329050 | 25250 | 25250 | 25250 | 25200 | 64 |
| 394 | 20230807 | 124000 | 2457713550 | 25200 | 25200 | 25250 | 25200 | 39 |
| 395 | 20230807 | 123900 | 2456729750 | 25200 | 25200 | 25200 | 25200 | 3 |
| 396 | 20230807 | 123800 | 2456654150 | 25250 | 25250 | 25250 | 25200 | 129 |
| 397 | 20230807 | 123700 | 2453397350 | 25250 | 25200 | 25250 | 25200 | 662 |
| 398 | 20230807 | 123600 | 2436682100 | 25200 | 25250 | 25250 | 25200 | 65 |
| 399 | 20230807 | 123500 | 2435042100 | 25250 | 25200 | 25250 | 25200 | 41 |
| 400 | 20230807 | 123400 | 2434008100 | 25200 | 25250 | 25250 | 25200 | 292 |
| 401 | 20230807 | 123300 | 2426648650 | 25250 | 25250 | 25250 | 25250 | 311 |
| 402 | 20230807 | 123200 | 2418795900 | 25250 | 25250 | 25250 | 25250 | 191 |
| 403 | 20230807 | 123100 | 2413973150 | 25250 | 25200 | 25250 | 25200 | 22 |
| 404 | 20230807 | 123000 | 2413417750 | 25200 | 25250 | 25300 | 25200 | 144 |
| 405 | 20230807 | 122900 | 2409783250 | 25300 | 25200 | 25300 | 25200 | 26 |
| 406 | 20230807 | 122800 | 2409126550 | 25200 | 25200 | 25200 | 25150 | 41 |
| 407 | 20230807 | 122700 | 2408094300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 408 | 20230807 | 122600 | 2408094300 | 25200 | 25150 | 25250 | 25150 | 536 |
| 409 | 20230807 | 122500 | 2394611550 | 25150 | 25200 | 25200 | 25150 | 58 |
| 410 | 20230807 | 122400 | 2393151750 | 25150 | 25250 | 25250 | 25150 | 140 |
| 411 | 20230807 | 122300 | 2389626900 | 25250 | 25250 | 25250 | 25200 | 95 |
| 412 | 20230807 | 122200 | 2387231700 | 25200 | 25200 | 25200 | 25200 | 5 |
| 413 | 20230807 | 122100 | 2387105700 | 25200 | 25200 | 25200 | 25200 | 74 |
| 414 | 20230807 | 122000 | 2385240900 | 25200 | 25200 | 25200 | 25200 | 30 |
| 415 | 20230807 | 121900 | 2384484900 | 25200 | 25200 | 25200 | 25200 | 22 |
| 416 | 20230807 | 121800 | 2383930500 | 25250 | 25200 | 25250 | 25200 | 205 |
| 417 | 20230807 | 121700 | 2378758900 | 25200 | 25250 | 25250 | 25200 | 338 |
| 418 | 20230807 | 121600 | 2370236950 | 25300 | 25300 | 25300 | 25300 | 42 |
| 419 | 20230807 | 121500 | 2369174350 | 25300 | 25300 | 25300 | 25300 | 4 |
| 420 | 20230807 | 121400 | 2369073150 | 25300 | 25300 | 25300 | 25300 | 588 |
| 421 | 20230807 | 121300 | 2354196750 | 25300 | 25250 | 25300 | 25250 | 351 |
| 422 | 20230807 | 121200 | 2345326150 | 25250 | 25300 | 25300 | 25250 | 60 |
| 423 | 20230807 | 121100 | 2343808650 | 25300 | 25350 | 25350 | 25300 | 210 |
| 424 | 20230807 | 121000 | 2338487700 | 25300 | 25400 | 25400 | 25300 | 984 |
| 425 | 20230807 | 120900 | 2313544950 | 25400 | 25400 | 25400 | 25350 | 157 |
| 426 | 20230807 | 120800 | 2309559650 | 25400 | 25400 | 25400 | 25400 | 217 |
| 427 | 20230807 | 120700 | 2304047850 | 25400 | 25400 | 25400 | 25400 | 271 |
| 428 | 20230807 | 120600 | 2297164450 | 25400 | 25400 | 25400 | 25400 | 115 |
| 429 | 20230807 | 120500 | 2294243450 | 25400 | 25350 | 25400 | 25350 | 465 |
| 430 | 20230807 | 120400 | 2282455650 | 25350 | 25300 | 25350 | 25300 | 512 |
| 431 | 20230807 | 120300 | 2269498650 | 25300 | 25300 | 25300 | 25300 | 71 |
| 432 | 20230807 | 120200 | 2267702350 | 25300 | 25350 | 25350 | 25300 | 392 |
| 433 | 20230807 | 120100 | 2257783750 | 25350 | 25250 | 25450 | 25250 | 861 |
| 434 | 20230807 | 120000 | 2235935000 | 25250 | 25250 | 25250 | 25250 | 63 |
| 435 | 20230807 | 115900 | 2234344250 | 25250 | 25250 | 25250 | 25250 | 25 |
| 436 | 20230807 | 115800 | 2233713000 | 25250 | 25250 | 25250 | 25250 | 6 |
| 437 | 20230807 | 115700 | 2233561500 | 25250 | 25250 | 25250 | 25250 | 73 |
| 438 | 20230807 | 115600 | 2231718250 | 25200 | 25200 | 25200 | 25200 | 159 |
| 439 | 20230807 | 115500 | 2227711450 | 25200 | 25150 | 25200 | 25150 | 46 |
| 440 | 20230807 | 115400 | 2226552550 | 25150 | 25150 | 25150 | 25150 | 198 |
| 441 | 20230807 | 115300 | 2221572850 | 25150 | 25100 | 25150 | 25100 | 10 |
| 442 | 20230807 | 115200 | 2221321500 | 25050 | 25100 | 25100 | 25050 | 10 |
| 443 | 20230807 | 115100 | 2221070750 | 25150 | 25100 | 25150 | 25100 | 128 |
| 444 | 20230807 | 115000 | 2217855600 | 25150 | 25150 | 25150 | 25100 | 58 |
| 445 | 20230807 | 114900 | 2216398400 | 25150 | 25100 | 25150 | 25100 | 317 |
| 446 | 20230807 | 114800 | 2208440300 | 25100 | 25100 | 25100 | 25100 | 30 |
| 447 | 20230807 | 114700 | 2207687300 | 25100 | 25100 | 25100 | 25050 | 1230 |
| 448 | 20230807 | 114600 | 2176873950 | 25050 | 25100 | 25100 | 25050 | 150 |
| 449 | 20230807 | 114500 | 2173112400 | 25150 | 25150 | 25150 | 25150 | 1 |
| 450 | 20230807 | 114400 | 2173087250 | 25150 | 25100 | 25150 | 25050 | 230 |
| 451 | 20230807 | 114300 | 2167317450 | 25150 | 25150 | 25150 | 25150 | 40 |
| 452 | 20230807 | 114200 | 2166311450 | 25150 | 25100 | 25150 | 25100 | 122 |
| 453 | 20230807 | 114100 | 2163248950 | 25100 | 25150 | 25150 | 25100 | 364 |
| 454 | 20230807 | 114000 | 2154111550 | 25200 | 25150 | 25200 | 25150 | 451 |
| 455 | 20230807 | 113900 | 2142768500 | 25200 | 25150 | 25200 | 25150 | 24 |
| 456 | 20230807 | 113800 | 2142163750 | 25200 | 25200 | 25200 | 25200 | 20 |
| 457 | 20230807 | 113700 | 2141659750 | 25200 | 25200 | 25200 | 25200 | 21 |
| 458 | 20230807 | 113600 | 2141130550 | 25200 | 25200 | 25200 | 25150 | 105 |
| 459 | 20230807 | 113500 | 2138488300 | 25200 | 25200 | 25200 | 25200 | 20 |
| 460 | 20230807 | 113400 | 2137984300 | 25200 | 25100 | 25200 | 25050 | 881 |
| 461 | 20230807 | 113300 | 2115859850 | 25150 | 25150 | 25150 | 25150 | 34 |
| 462 | 20230807 | 113200 | 2115004750 | 25100 | 25200 | 25200 | 25100 | 173 |
| 463 | 20230807 | 113100 | 2110654550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 464 | 20230807 | 113000 | 2110654550 | 25200 | 25150 | 25200 | 25100 | 416 |
| 465 | 20230807 | 112900 | 2100205550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 466 | 20230807 | 112800 | 2100205550 | 25150 | 25150 | 25150 | 25150 | 425 |
| 467 | 20230807 | 112700 | 2089516800 | 25150 | 25150 | 25150 | 25150 | 150 |
| 468 | 20230807 | 112600 | 2085744300 | 25250 | 25250 | 25250 | 25150 | 708 |
| 469 | 20230807 | 112500 | 2067881400 | 25250 | 25200 | 25250 | 25200 | 660 |
| 470 | 20230807 | 112400 | 2051216900 | 25200 | 25250 | 25250 | 25200 | 34 |
| 471 | 20230807 | 112300 | 2050359100 | 25250 | 25300 | 25300 | 25250 | 2069 |
| 472 | 20230807 | 112200 | 1998048050 | 25300 | 25300 | 25350 | 25300 | 173 |
| 473 | 20230807 | 112100 | 1993667650 | 25350 | 25400 | 25400 | 25350 | 965 |
| 474 | 20230807 | 112000 | 1969204350 | 25400 | 25450 | 25500 | 25350 | 1787 |
| 475 | 20230807 | 111900 | 1923804350 | 25450 | 25450 | 25500 | 25450 | 895 |
| 476 | 20230807 | 111800 | 1901024500 | 25400 | 25400 | 25400 | 25350 | 1079 |
| 477 | 20230807 | 111700 | 1873619400 | 25400 | 25350 | 25400 | 25350 | 788 |
| 478 | 20230807 | 111600 | 1853643100 | 25350 | 25350 | 25350 | 25350 | 146 |
| 479 | 20230807 | 111500 | 1849942000 | 25350 | 25300 | 25350 | 25300 | 572 |
| 480 | 20230807 | 111400 | 1835451900 | 25300 | 25250 | 25300 | 25250 | 448 |
| 481 | 20230807 | 111300 | 1824119200 | 25250 | 25250 | 25300 | 25250 | 141 |
| 482 | 20230807 | 111200 | 1820555150 | 25300 | 25250 | 25300 | 25250 | 31 |
| 483 | 20230807 | 111100 | 1819770900 | 25250 | 25250 | 25250 | 25250 | 73 |
| 484 | 20230807 | 111000 | 1817927650 | 25250 | 25200 | 25250 | 25200 | 334 |
| 485 | 20230807 | 110900 | 1809498900 | 25200 | 25150 | 25200 | 25150 | 95 |
| 486 | 20230807 | 110800 | 1807107500 | 25150 | 25150 | 25150 | 25150 | 50 |
| 487 | 20230807 | 110700 | 1805850000 | 25150 | 25150 | 25150 | 25100 | 173 |
| 488 | 20230807 | 110600 | 1801499100 | 25150 | 25200 | 25200 | 25150 | 285 |
| 489 | 20230807 | 110500 | 1794326250 | 25200 | 25200 | 25200 | 25200 | 20 |
| 490 | 20230807 | 110400 | 1793822250 | 25200 | 25250 | 25250 | 25200 | 794 |
| 491 | 20230807 | 110300 | 1773781650 | 25250 | 25250 | 25300 | 25200 | 201 |
| 492 | 20230807 | 110200 | 1768706400 | 25250 | 25250 | 25250 | 25250 | 437 |
| 493 | 20230807 | 110100 | 1757672150 | 25250 | 25200 | 25250 | 25200 | 743 |
| 494 | 20230807 | 110000 | 1738946900 | 25150 | 25200 | 25200 | 25150 | 141 |
| 495 | 20230807 | 105900 | 1735393750 | 25200 | 25150 | 25200 | 25150 | 96 |
| 496 | 20230807 | 105800 | 1732974600 | 25200 | 25150 | 25200 | 25100 | 463 |
| 497 | 20230807 | 105700 | 1721329200 | 25150 | 25150 | 25150 | 25150 | 57 |
| 498 | 20230807 | 105600 | 1719895650 | 25150 | 25150 | 25150 | 25150 | 30 |
| 499 | 20230807 | 105500 | 1719141150 | 25150 | 25150 | 25150 | 25150 | 20 |
| 500 | 20230807 | 105400 | 1718638150 | 25150 | 25150 | 25200 | 25100 | 197 |
| 501 | 20230807 | 105300 | 1713689600 | 25150 | 25150 | 25150 | 25150 | 73 |
| 502 | 20230807 | 105200 | 1711853650 | 25150 | 25200 | 25200 | 25150 | 1080 |
| 503 | 20230807 | 105100 | 1684657750 | 25200 | 25200 | 25200 | 25150 | 225 |
| 504 | 20230807 | 105000 | 1678997550 | 25200 | 25200 | 25250 | 25200 | 464 |
| 505 | 20230807 | 104900 | 1667303750 | 25150 | 25050 | 25150 | 25050 | 1670 |
| 506 | 20230807 | 104800 | 1625382200 | 25050 | 25000 | 25050 | 25000 | 17 |
| 507 | 20230807 | 104700 | 1624957100 | 25050 | 25050 | 25050 | 25050 | 52 |
| 508 | 20230807 | 104600 | 1623654500 | 25050 | 25000 | 25050 | 25000 | 39 |
| 509 | 20230807 | 104500 | 1622677600 | 25050 | 25050 | 25050 | 25050 | 77 |
| 510 | 20230807 | 104400 | 1620748750 | 25000 | 25050 | 25100 | 25000 | 275 |
| 511 | 20230807 | 104300 | 1613861500 | 25050 | 25050 | 25050 | 25050 | 156 |
| 512 | 20230807 | 104200 | 1609953700 | 25000 | 24950 | 25000 | 24950 | 266 |
| 513 | 20230807 | 104100 | 1603305400 | 25000 | 24950 | 25000 | 24950 | 24 |
| 514 | 20230807 | 104000 | 1602705600 | 24950 | 24950 | 25000 | 24950 | 235 |
| 515 | 20230807 | 103900 | 1596841000 | 24950 | 25000 | 25000 | 24950 | 52 |
| 516 | 20230807 | 103800 | 1595542400 | 25000 | 24950 | 25000 | 24950 | 103 |
| 517 | 20230807 | 103700 | 1592971400 | 25000 | 25000 | 25000 | 24950 | 136 |
| 518 | 20230807 | 103600 | 1589576950 | 25000 | 24950 | 25000 | 24950 | 344 |
| 519 | 20230807 | 103500 | 1580993650 | 25000 | 25000 | 25000 | 25000 | 435 |
| 520 | 20230807 | 103400 | 1570118650 | 25050 | 25050 | 25050 | 25050 | 20 |
| 521 | 20230807 | 103300 | 1569617650 | 25000 | 25100 | 25100 | 25000 | 220 |
| 522 | 20230807 | 103200 | 1564115300 | 25050 | 25050 | 25100 | 25050 | 118 |
| 523 | 20230807 | 103100 | 1561159350 | 25050 | 25050 | 25050 | 25050 | 101 |
| 524 | 20230807 | 103000 | 1558629300 | 25000 | 25100 | 25100 | 25000 | 1343 |
| 525 | 20230807 | 102900 | 1525004100 | 25150 | 25100 | 25150 | 25100 | 140 |
| 526 | 20230807 | 102800 | 1521489100 | 25200 | 25200 | 25200 | 25150 | 377 |
| 527 | 20230807 | 102700 | 1511991200 | 25200 | 25050 | 25200 | 25050 | 133 |
| 528 | 20230807 | 102600 | 1508652550 | 25050 | 25200 | 25200 | 25050 | 1292 |
| 529 | 20230807 | 102500 | 1476196050 | 25150 | 25150 | 25150 | 25100 | 153 |
| 530 | 20230807 | 102400 | 1472349850 | 25100 | 25150 | 25150 | 25100 | 452 |
| 531 | 20230807 | 102300 | 1460995250 | 25150 | 25200 | 25250 | 25150 | 794 |
| 532 | 20230807 | 102200 | 1440981450 | 25200 | 25200 | 25200 | 25200 | 78 |
| 533 | 20230807 | 102100 | 1439015850 | 25200 | 25100 | 25200 | 25100 | 9 |
| 534 | 20230807 | 102000 | 1438789150 | 25150 | 25150 | 25150 | 25150 | 97 |
| 535 | 20230807 | 101900 | 1436349600 | 25150 | 25100 | 25150 | 25100 | 68 |
| 536 | 20230807 | 101800 | 1434640000 | 25050 | 25050 | 25050 | 25050 | 134 |
| 537 | 20230807 | 101700 | 1431283300 | 25050 | 25050 | 25050 | 25050 | 22 |
| 538 | 20230807 | 101600 | 1430732200 | 25050 | 25050 | 25050 | 25050 | 20 |
| 539 | 20230807 | 101500 | 1430231200 | 25050 | 25000 | 25050 | 25000 | 345 |
| 540 | 20230807 | 101400 | 1421591100 | 25050 | 25050 | 25050 | 25050 | 29 |
| 541 | 20230807 | 101300 | 1420864650 | 25000 | 25000 | 25050 | 25000 | 288 |
| 542 | 20230807 | 101200 | 1413663650 | 25000 | 25000 | 25000 | 25000 | 1 |
| 543 | 20230807 | 101100 | 1413638650 | 25050 | 25000 | 25050 | 25000 | 25 |
| 544 | 20230807 | 101000 | 1413012650 | 25000 | 24950 | 25000 | 24950 | 36 |
| 545 | 20230807 | 100900 | 1412113750 | 24950 | 25050 | 25050 | 24950 | 276 |
| 546 | 20230807 | 100800 | 1405218050 | 25050 | 25150 | 25150 | 25050 | 349 |
| 547 | 20230807 | 100700 | 1396451600 | 25100 | 25100 | 25100 | 25100 | 5 |
| 548 | 20230807 | 100600 | 1396326100 | 25150 | 25050 | 25150 | 25050 | 132 |
| 549 | 20230807 | 100500 | 1393012500 | 25050 | 25000 | 25050 | 25000 | 95 |
| 550 | 20230807 | 100400 | 1390634750 | 25000 | 24900 | 25050 | 24900 | 265 |
| 551 | 20230807 | 100300 | 1384016950 | 24900 | 24950 | 24950 | 24900 | 231 |
| 552 | 20230807 | 100200 | 1378258750 | 25050 | 25150 | 25150 | 25000 | 1154 |
| 553 | 20230807 | 100100 | 1349301300 | 25200 | 25150 | 25200 | 25150 | 28 |
| 554 | 20230807 | 100000 | 1348596950 | 25150 | 25200 | 25200 | 25150 | 308 |
| 555 | 20230807 | 095900 | 1340843750 | 25150 | 25150 | 25150 | 25150 | 367 |
| 556 | 20230807 | 095800 | 1331613700 | 25200 | 25200 | 25200 | 25200 | 1 |
| 557 | 20230807 | 095700 | 1331588500 | 25200 | 25250 | 25250 | 25200 | 546 |
| 558 | 20230807 | 095600 | 1317827850 | 25250 | 25300 | 25300 | 25250 | 228 |
| 559 | 20230807 | 095500 | 1312070800 | 25300 | 25250 | 25350 | 25250 | 1303 |
| 560 | 20230807 | 095400 | 1279112350 | 25200 | 25200 | 25200 | 25150 | 102 |
| 561 | 20230807 | 095300 | 1276544600 | 25200 | 25100 | 25250 | 25100 | 770 |
| 562 | 20230807 | 095200 | 1257136250 | 25100 | 25000 | 25100 | 25000 | 265 |
| 563 | 20230807 | 095100 | 1250496100 | 25000 | 25050 | 25050 | 25000 | 407 |
| 564 | 20230807 | 095000 | 1240300800 | 25000 | 25100 | 25100 | 25000 | 931 |
| 565 | 20230807 | 094900 | 1217008350 | 25100 | 25100 | 25100 | 25100 | 380 |
| 566 | 20230807 | 094800 | 1207470350 | 25100 | 25100 | 25150 | 25100 | 586 |
| 567 | 20230807 | 094700 | 1192761550 | 25150 | 25200 | 25200 | 25150 | 940 |
| 568 | 20230807 | 094600 | 1169119000 | 25200 | 25200 | 25200 | 25150 | 647 |
| 569 | 20230807 | 094500 | 1152814700 | 25150 | 25200 | 25200 | 25150 | 1439 |
| 570 | 20230807 | 094400 | 1116590300 | 25200 | 25100 | 25200 | 25100 | 174 |
| 571 | 20230807 | 094300 | 1112211200 | 25100 | 25050 | 25100 | 25050 | 272 |
| 572 | 20230807 | 094200 | 1105394350 | 25050 | 25050 | 25150 | 25000 | 581 |
| 573 | 20230807 | 094100 | 1090831050 | 25050 | 24900 | 25050 | 24850 | 1406 |
| 574 | 20230807 | 094000 | 1055763150 | 24850 | 24800 | 24900 | 24800 | 1706 |
| 575 | 20230807 | 093900 | 1013411400 | 24800 | 24650 | 24800 | 24650 | 3307 |
| 576 | 20230807 | 093800 | 931539800 | 24650 | 24750 | 24750 | 24650 | 2074 |
| 577 | 20230807 | 093700 | 880285500 | 24850 | 24800 | 24900 | 24750 | 2500 |
| 578 | 20230807 | 093600 | 818301100 | 24850 | 24800 | 24900 | 24800 | 395 |
| 579 | 20230807 | 093500 | 808496950 | 24900 | 24900 | 24900 | 24800 | 1637 |
| 580 | 20230807 | 093400 | 767839500 | 24950 | 24950 | 24950 | 24900 | 305 |
| 581 | 20230807 | 093300 | 760243150 | 25000 | 25000 | 25000 | 24900 | 424 |
| 582 | 20230807 | 093200 | 749683250 | 25000 | 24950 | 25000 | 24900 | 734 |
| 583 | 20230807 | 093100 | 731392250 | 24950 | 24900 | 24950 | 24850 | 1205 |
| 584 | 20230807 | 093000 | 701367650 | 24850 | 24800 | 24900 | 24800 | 223 |
| 585 | 20230807 | 092900 | 695831500 | 24950 | 24950 | 24950 | 24800 | 1704 |
| 586 | 20230807 | 092800 | 653447950 | 24950 | 24900 | 24950 | 24900 | 16 |
| 587 | 20230807 | 092700 | 653049250 | 25000 | 24950 | 25000 | 24850 | 985 |
| 588 | 20230807 | 092600 | 628508150 | 24950 | 24950 | 25050 | 24900 | 955 |
| 589 | 20230807 | 092500 | 604677250 | 24950 | 24950 | 25000 | 24950 | 552 |
| 590 | 20230807 | 092400 | 590902350 | 25000 | 25000 | 25050 | 24950 | 524 |
| 591 | 20230807 | 092300 | 577805700 | 25050 | 25100 | 25100 | 24950 | 839 |
| 592 | 20230807 | 092200 | 556824800 | 25050 | 25100 | 25100 | 25050 | 322 |
| 593 | 20230807 | 092100 | 548751550 | 25150 | 25250 | 25250 | 25150 | 332 |
| 594 | 20230807 | 092000 | 540385850 | 25250 | 25200 | 25250 | 25200 | 235 |
| 595 | 20230807 | 091900 | 534452150 | 25200 | 25250 | 25250 | 25150 | 502 |
| 596 | 20230807 | 091800 | 521801400 | 25250 | 25250 | 25300 | 25250 | 142 |
| 597 | 20230807 | 091700 | 518214400 | 25200 | 25300 | 25300 | 25200 | 714 |
| 598 | 20230807 | 091600 | 500153350 | 25250 | 25200 | 25250 | 25200 | 334 |
| 599 | 20230807 | 091500 | 491725650 | 25200 | 25200 | 25200 | 25100 | 1070 |
| 600 | 20230807 | 091400 | 464774150 | 25200 | 25100 | 25250 | 25050 | 464 |
| 601 | 20230807 | 091300 | 453098300 | 25150 | 25050 | 25150 | 25000 | 433 |
| 602 | 20230807 | 091200 | 442231100 | 25050 | 25150 | 25150 | 25000 | 1089 |
| 603 | 20230807 | 091100 | 414978500 | 25150 | 25150 | 25150 | 25050 | 185 |
| 604 | 20230807 | 091000 | 410335750 | 25150 | 25150 | 25300 | 25050 | 594 |
| 605 | 20230807 | 090900 | 395401550 | 25200 | 25350 | 25350 | 25200 | 2188 |
| 606 | 20230807 | 090800 | 340156050 | 25400 | 25350 | 25450 | 25300 | 904 |
| 607 | 20230807 | 090700 | 317224050 | 25350 | 25250 | 25350 | 25250 | 143 |
| 608 | 20230807 | 090600 | 313602400 | 25250 | 25200 | 25250 | 25100 | 399 |
| 609 | 20230807 | 090500 | 303560650 | 25200 | 25150 | 25200 | 25100 | 721 |
| 610 | 20230807 | 090400 | 285401000 | 25150 | 25000 | 25150 | 25000 | 552 |
| 611 | 20230807 | 090300 | 271564200 | 25000 | 24850 | 25000 | 24750 | 2873 |
| 612 | 20230807 | 090200 | 200186050 | 24700 | 24800 | 24800 | 24700 | 4723 |
| 613 | 20230807 | 090100 | 83315600 | 24800 | 24850 | 24900 | 24750 | 1185 |
| 614 | 20230807 | 090000 | 53944050 | 24850 | 24850 | 24950 | 24700 | 2011 |