30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 3 | 20230808 | 183400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230808 | 183300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230808 | 183200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230808 | 183100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230808 | 183000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230808 | 182900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230808 | 182800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230808 | 182700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230808 | 182600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230808 | 182500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230808 | 182400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230808 | 182300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230808 | 182200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230808 | 182100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230808 | 182000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230808 | 181900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230808 | 181800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230808 | 181700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230808 | 181600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230808 | 181500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230808 | 181400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230808 | 181300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230808 | 181200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230808 | 181100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230808 | 181000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230808 | 180900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230808 | 180800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230808 | 180700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230808 | 180600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230808 | 180500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 33 | 20230808 | 180400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230808 | 180300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230808 | 180200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230808 | 180100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230808 | 180000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230808 | 175900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230808 | 175800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230808 | 175700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230808 | 175600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230808 | 175500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230808 | 175400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230808 | 175300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230808 | 175200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230808 | 175100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230808 | 175000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230808 | 174900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230808 | 174800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230808 | 174700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230808 | 174600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230808 | 174500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230808 | 174400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230808 | 174300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230808 | 174200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230808 | 174100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230808 | 174000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230808 | 173900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230808 | 173800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230808 | 173700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230808 | 173600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230808 | 173500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 63 | 20230808 | 173400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230808 | 173300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230808 | 173200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230808 | 173100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230808 | 173000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230808 | 172900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230808 | 172800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230808 | 172700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230808 | 172600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230808 | 172500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230808 | 172400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230808 | 172300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230808 | 172200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230808 | 172100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230808 | 172000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230808 | 171900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230808 | 171800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230808 | 171700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230808 | 171600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230808 | 171500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230808 | 171400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230808 | 171300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230808 | 171200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230808 | 171100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230808 | 171000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230808 | 170900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230808 | 170800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230808 | 170700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230808 | 170600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230808 | 170500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 93 | 20230808 | 170400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230808 | 170300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230808 | 170200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230808 | 170100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230808 | 170000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230808 | 165900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230808 | 165800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230808 | 165700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230808 | 165600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230808 | 165500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230808 | 165400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230808 | 165300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230808 | 165200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230808 | 165100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230808 | 165000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230808 | 164900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230808 | 164800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230808 | 164700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230808 | 164600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230808 | 164500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230808 | 164400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230808 | 164300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230808 | 164200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230808 | 164100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230808 | 164000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230808 | 163900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230808 | 163800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230808 | 163700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230808 | 163600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230808 | 163500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 123 | 20230808 | 163400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230808 | 163300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230808 | 163200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230808 | 163100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230808 | 163000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230808 | 162900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230808 | 162800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230808 | 162700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230808 | 162600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230808 | 162500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230808 | 162400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230808 | 162300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230808 | 162200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230808 | 162100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230808 | 162000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230808 | 161900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230808 | 161800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230808 | 161700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230808 | 161600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230808 | 161500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230808 | 161400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230808 | 161300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230808 | 161200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230808 | 161100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230808 | 161000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230808 | 160900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230808 | 160800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230808 | 160700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230808 | 160600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230808 | 160500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 153 | 20230808 | 160400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230808 | 160300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230808 | 160200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230808 | 160100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230808 | 160000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230808 | 155900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230808 | 155800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230808 | 155700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230808 | 155600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230808 | 155500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230808 | 155400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230808 | 155300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230808 | 155200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230808 | 155100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230808 | 155000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230808 | 154900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230808 | 154800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230808 | 154700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230808 | 154600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230808 | 154500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230808 | 154400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230808 | 154300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230808 | 154200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230808 | 154100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230808 | 154000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230808 | 153900 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230808 | 153800 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230808 | 153700 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230808 | 153600 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230808 | 153500 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 183 | 20230808 | 153400 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230808 | 153300 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230808 | 153200 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230808 | 153100 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230808 | 153000 | 2836924550 | 21900 | 21900 | 21900 | 21900 | 9565 |
| 188 | 20230808 | 152900 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230808 | 152800 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230808 | 152700 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230808 | 152600 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230808 | 152500 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230808 | 152400 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230808 | 152300 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230808 | 152200 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230808 | 152100 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230808 | 152000 | 2627451050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230808 | 151900 | 2627451050 | 21800 | 21850 | 21850 | 21800 | 1413 |
| 199 | 20230808 | 151800 | 2596620250 | 21850 | 21650 | 21850 | 21650 | 872 |
| 200 | 20230808 | 151700 | 2577614500 | 21700 | 21700 | 21700 | 21650 | 219 |
| 201 | 20230808 | 151600 | 2572871800 | 21700 | 21700 | 21700 | 21700 | 2 |
| 202 | 20230808 | 151500 | 2572828400 | 21700 | 21750 | 21750 | 21700 | 106 |
| 203 | 20230808 | 151400 | 2570528100 | 21700 | 21800 | 21800 | 21700 | 13 |
| 204 | 20230808 | 151300 | 2570245400 | 21800 | 21750 | 21800 | 21700 | 52 |
| 205 | 20230808 | 151200 | 2569112000 | 21800 | 21700 | 21800 | 21700 | 133 |
| 206 | 20230808 | 151100 | 2566215950 | 21800 | 21700 | 21950 | 21700 | 4114 |
| 207 | 20230808 | 151000 | 2476604000 | 21650 | 21500 | 21650 | 21450 | 2523 |
| 208 | 20230808 | 150900 | 2422047400 | 21500 | 21450 | 21500 | 21450 | 2 |
| 209 | 20230808 | 150800 | 2422004450 | 21450 | 21450 | 21500 | 21450 | 7 |
| 210 | 20230808 | 150700 | 2421854250 | 21450 | 21500 | 21500 | 21450 | 5 |
| 211 | 20230808 | 150600 | 2421746800 | 21500 | 21500 | 21500 | 21450 | 4 |
| 212 | 20230808 | 150500 | 2421660850 | 21450 | 21500 | 21500 | 21450 | 14 |
| 213 | 20230808 | 150400 | 2421360100 | 21450 | 21500 | 21500 | 21450 | 92 |
| 214 | 20230808 | 150300 | 2419382200 | 21550 | 21500 | 21550 | 21500 | 205 |
| 215 | 20230808 | 150200 | 2414964650 | 21450 | 21500 | 21550 | 21450 | 105 |
| 216 | 20230808 | 150100 | 2412707150 | 21500 | 21550 | 21550 | 21500 | 3 |
| 217 | 20230808 | 150000 | 2412642600 | 21500 | 21550 | 21550 | 21500 | 19 |
| 218 | 20230808 | 145900 | 2412233250 | 21500 | 21550 | 21550 | 21500 | 206 |
| 219 | 20230808 | 145800 | 2407804150 | 21500 | 21500 | 21550 | 21500 | 4 |
| 220 | 20230808 | 145700 | 2407718100 | 21500 | 21550 | 21550 | 21500 | 2088 |
| 221 | 20230808 | 145600 | 2362816950 | 21600 | 21550 | 21600 | 21500 | 92 |
| 222 | 20230808 | 145500 | 2360829900 | 21550 | 21550 | 21600 | 21550 | 320 |
| 223 | 20230808 | 145400 | 2353929450 | 21600 | 21550 | 21600 | 21500 | 601 |
| 224 | 20230808 | 145300 | 2341002100 | 21550 | 21550 | 21550 | 21550 | 27 |
| 225 | 20230808 | 145200 | 2340420250 | 21600 | 21600 | 21600 | 21550 | 1073 |
| 226 | 20230808 | 145100 | 2317297000 | 21550 | 21600 | 21650 | 21550 | 58 |
| 227 | 20230808 | 145000 | 2316043450 | 21600 | 21600 | 21650 | 21600 | 1424 |
| 228 | 20230808 | 144900 | 2285285000 | 21600 | 21600 | 21650 | 21600 | 1337 |
| 229 | 20230808 | 144800 | 2256405750 | 21600 | 21600 | 21650 | 21600 | 1004 |
| 230 | 20230808 | 144700 | 2234719300 | 21600 | 21600 | 21600 | 21600 | 1128 |
| 231 | 20230808 | 144600 | 2210354500 | 21600 | 21500 | 21650 | 21500 | 5536 |
| 232 | 20230808 | 144500 | 2090898800 | 21500 | 21550 | 21550 | 21500 | 135 |
| 233 | 20230808 | 144400 | 2087996200 | 21550 | 21500 | 21550 | 21500 | 20 |
| 234 | 20230808 | 144300 | 2087565350 | 21550 | 21550 | 21550 | 21500 | 20 |
| 235 | 20230808 | 144200 | 2087134500 | 21500 | 21550 | 21550 | 21500 | 172 |
| 236 | 20230808 | 144100 | 2083430800 | 21600 | 21550 | 21600 | 21500 | 8 |
| 237 | 20230808 | 144000 | 2083258600 | 21500 | 21550 | 21550 | 21500 | 174 |
| 238 | 20230808 | 143900 | 2079517550 | 21550 | 21550 | 21550 | 21500 | 21 |
| 239 | 20230808 | 143800 | 2079065150 | 21500 | 21400 | 21550 | 21400 | 1626 |
| 240 | 20230808 | 143700 | 2044104150 | 21400 | 21450 | 21500 | 21400 | 555 |
| 241 | 20230808 | 143600 | 2032223900 | 21350 | 21600 | 21600 | 21300 | 13351 |
| 242 | 20230808 | 143500 | 1747353600 | 21600 | 21600 | 21650 | 21600 | 4 |
| 243 | 20230808 | 143400 | 1747267150 | 21600 | 21600 | 21600 | 21550 | 25 |
| 244 | 20230808 | 143300 | 1746727250 | 21650 | 21600 | 21650 | 21600 | 5 |
| 245 | 20230808 | 143200 | 1746619150 | 21600 | 21600 | 21650 | 21600 | 24 |
| 246 | 20230808 | 143100 | 1746100650 | 21650 | 21650 | 21650 | 21650 | 16 |
| 247 | 20230808 | 143000 | 1745754250 | 21600 | 21650 | 21650 | 21600 | 32 |
| 248 | 20230808 | 142900 | 1745061500 | 21650 | 21650 | 21650 | 21650 | 17 |
| 249 | 20230808 | 142800 | 1744693450 | 21650 | 21650 | 21650 | 21650 | 16 |
| 250 | 20230808 | 142700 | 1744347050 | 21700 | 21700 | 21700 | 21500 | 6586 |
| 251 | 20230808 | 142600 | 1602414450 | 21650 | 21700 | 21700 | 21650 | 35 |
| 252 | 20230808 | 142500 | 1601656600 | 21700 | 21750 | 21750 | 21700 | 2 |
| 253 | 20230808 | 142400 | 1601613150 | 21750 | 21750 | 21750 | 21750 | 17 |
| 254 | 20230808 | 142300 | 1601243400 | 21700 | 21700 | 21700 | 21700 | 15 |
| 255 | 20230808 | 142200 | 1600917900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 256 | 20230808 | 142100 | 1600896200 | 21700 | 21700 | 21700 | 21650 | 1189 |
| 257 | 20230808 | 142000 | 1575149750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 258 | 20230808 | 141900 | 1575128000 | 21750 | 21750 | 21750 | 21750 | 17 |
| 259 | 20230808 | 141800 | 1574758250 | 21750 | 21750 | 21750 | 21750 | 18 |
| 260 | 20230808 | 141700 | 1574366750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 261 | 20230808 | 141600 | 1574345000 | 21750 | 21750 | 21750 | 21750 | 31 |
| 262 | 20230808 | 141500 | 1573670750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 263 | 20230808 | 141400 | 1573649000 | 21750 | 21750 | 21750 | 21750 | 17 |
| 264 | 20230808 | 141300 | 1573279250 | 21750 | 21700 | 21800 | 21700 | 56 |
| 265 | 20230808 | 141200 | 1572063150 | 21700 | 21700 | 21700 | 21700 | 51 |
| 266 | 20230808 | 141100 | 1570956450 | 21700 | 21750 | 21750 | 21700 | 20 |
| 267 | 20230808 | 141000 | 1570521500 | 21800 | 21800 | 21800 | 21750 | 77 |
| 268 | 20230808 | 140900 | 1568846650 | 21850 | 21850 | 21850 | 21850 | 15 |
| 269 | 20230808 | 140800 | 1568518900 | 21850 | 21850 | 21850 | 21850 | 17 |
| 270 | 20230808 | 140700 | 1568147450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 271 | 20230808 | 140600 | 1568125600 | 21850 | 21850 | 21850 | 21850 | 17 |
| 272 | 20230808 | 140500 | 1567754150 | 21800 | 21800 | 21800 | 21800 | 1 |
| 273 | 20230808 | 140400 | 1567732350 | 21800 | 21850 | 21850 | 21800 | 67 |
| 274 | 20230808 | 140300 | 1566270950 | 21850 | 21850 | 21850 | 21850 | 17 |
| 275 | 20230808 | 140200 | 1565899500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 276 | 20230808 | 140100 | 1565877700 | 21850 | 21800 | 21850 | 21750 | 19 |
| 277 | 20230808 | 140000 | 1565462800 | 21800 | 21800 | 21800 | 21800 | 16 |
| 278 | 20230808 | 135900 | 1565114000 | 21800 | 21750 | 21800 | 21750 | 103 |
| 279 | 20230808 | 135800 | 1562873700 | 21800 | 21850 | 21850 | 21800 | 16 |
| 280 | 20230808 | 135700 | 1562524150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 281 | 20230808 | 135600 | 1562502300 | 21850 | 21850 | 21850 | 21850 | 17 |
| 282 | 20230808 | 135500 | 1562130850 | 21850 | 21750 | 21850 | 21750 | 521 |
| 283 | 20230808 | 135400 | 1550778550 | 21750 | 21750 | 21750 | 21750 | 17 |
| 284 | 20230808 | 135300 | 1550408800 | 21750 | 21750 | 21750 | 21750 | 17 |
| 285 | 20230808 | 135200 | 1550039050 | 21750 | 21750 | 21750 | 21750 | 11 |
| 286 | 20230808 | 135100 | 1549799800 | 21750 | 21750 | 21750 | 21750 | 16 |
| 287 | 20230808 | 135000 | 1549451800 | 21700 | 21750 | 21750 | 21700 | 74 |
| 288 | 20230808 | 134900 | 1547845950 | 21750 | 21750 | 21750 | 21750 | 17 |
| 289 | 20230808 | 134800 | 1547476200 | 21750 | 21750 | 21750 | 21750 | 17 |
| 290 | 20230808 | 134700 | 1547106450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20230808 | 134600 | 1547106450 | 21750 | 21750 | 21750 | 21750 | 17 |
| 292 | 20230808 | 134500 | 1546736700 | 21750 | 21750 | 21750 | 21750 | 6 |
| 293 | 20230808 | 134400 | 1546606200 | 21750 | 21750 | 21750 | 21750 | 16 |
| 294 | 20230808 | 134300 | 1546258200 | 21750 | 21700 | 21750 | 21700 | 26 |
| 295 | 20230808 | 134200 | 1545692800 | 21700 | 21750 | 21750 | 21700 | 17 |
| 296 | 20230808 | 134100 | 1545323850 | 21700 | 21700 | 21700 | 21700 | 164 |
| 297 | 20230808 | 134000 | 1541765050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 298 | 20230808 | 133900 | 1541743350 | 21700 | 21700 | 21700 | 21700 | 17 |
| 299 | 20230808 | 133800 | 1541374450 | 21700 | 21700 | 21700 | 21700 | 16 |
| 300 | 20230808 | 133700 | 1541027250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 301 | 20230808 | 133600 | 1541005550 | 21700 | 21700 | 21700 | 21700 | 16 |
| 302 | 20230808 | 133500 | 1540658350 | 21650 | 21700 | 21700 | 21650 | 102 |
| 303 | 20230808 | 133400 | 1538450000 | 21700 | 21650 | 21700 | 21650 | 18 |
| 304 | 20230808 | 133300 | 1538059450 | 21700 | 21700 | 21700 | 21650 | 124 |
| 305 | 20230808 | 133200 | 1535374050 | 21700 | 21750 | 21750 | 21700 | 104 |
| 306 | 20230808 | 133100 | 1533117200 | 21700 | 21750 | 21750 | 21700 | 160 |
| 307 | 20230808 | 133000 | 1529644350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 308 | 20230808 | 132900 | 1529622600 | 21750 | 21750 | 21750 | 21700 | 68 |
| 309 | 20230808 | 132800 | 1528145550 | 21750 | 21800 | 21800 | 21750 | 40 |
| 310 | 20230808 | 132700 | 1527274700 | 21800 | 21800 | 21800 | 21800 | 1 |
| 311 | 20230808 | 132600 | 1527252900 | 21750 | 21800 | 21800 | 21700 | 906 |
| 312 | 20230808 | 132500 | 1507567100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20230808 | 132400 | 1507567100 | 21800 | 21800 | 21800 | 21800 | 425 |
| 314 | 20230808 | 132300 | 1498302100 | 21800 | 21800 | 21800 | 21800 | 17 |
| 315 | 20230808 | 132200 | 1497931500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 316 | 20230808 | 132100 | 1497909700 | 21800 | 21800 | 21800 | 21800 | 17 |
| 317 | 20230808 | 132000 | 1497539100 | 21800 | 21850 | 21850 | 21750 | 10429 |
| 318 | 20230808 | 131900 | 1270187300 | 21850 | 21850 | 21850 | 21850 | 16 |
| 319 | 20230808 | 131800 | 1269837700 | 21850 | 21850 | 21850 | 21850 | 17 |
| 320 | 20230808 | 131700 | 1269466250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 321 | 20230808 | 131600 | 1269444400 | 21850 | 21850 | 21850 | 21850 | 17 |
| 322 | 20230808 | 131500 | 1269072950 | 21850 | 21800 | 21850 | 21800 | 64 |
| 323 | 20230808 | 131400 | 1267676000 | 21750 | 21650 | 21750 | 21650 | 885 |
| 324 | 20230808 | 131300 | 1248491350 | 21650 | 21650 | 21650 | 21650 | 16 |
| 325 | 20230808 | 131200 | 1248144950 | 21650 | 21650 | 21650 | 21650 | 1 |
| 326 | 20230808 | 131100 | 1248123300 | 21650 | 21600 | 21650 | 21600 | 439 |
| 327 | 20230808 | 131000 | 1238639550 | 21650 | 21650 | 21650 | 21650 | 102 |
| 328 | 20230808 | 130900 | 1236431250 | 21650 | 21650 | 21650 | 21650 | 21 |
| 329 | 20230808 | 130800 | 1235976600 | 21650 | 21650 | 21650 | 21650 | 17 |
| 330 | 20230808 | 130700 | 1235608550 | 21650 | 21650 | 21650 | 21650 | 1 |
| 331 | 20230808 | 130600 | 1235586900 | 21650 | 21700 | 21700 | 21650 | 141 |
| 332 | 20230808 | 130500 | 1232533450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 333 | 20230808 | 130400 | 1232511750 | 21700 | 21700 | 21700 | 21700 | 17 |
| 334 | 20230808 | 130300 | 1232142850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20230808 | 130200 | 1232142850 | 21700 | 21700 | 21700 | 21700 | 17 |
| 336 | 20230808 | 130100 | 1231773950 | 21700 | 21650 | 21700 | 21650 | 54 |
| 337 | 20230808 | 130000 | 1230604800 | 21650 | 21650 | 21700 | 21650 | 18 |
| 338 | 20230808 | 125900 | 1230215050 | 21700 | 21700 | 21700 | 21700 | 17 |
| 339 | 20230808 | 125800 | 1229846150 | 21700 | 21700 | 21700 | 21700 | 2 |
| 340 | 20230808 | 125700 | 1229802750 | 21700 | 21700 | 21700 | 21650 | 27 |
| 341 | 20230808 | 125600 | 1229217350 | 21650 | 21700 | 21700 | 21650 | 617 |
| 342 | 20230808 | 125500 | 1215858450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 343 | 20230808 | 125400 | 1215836750 | 21700 | 21700 | 21700 | 21700 | 16 |
| 344 | 20230808 | 125300 | 1215489550 | 21700 | 21700 | 21700 | 21700 | 101 |
| 345 | 20230808 | 125200 | 1213297850 | 21700 | 21700 | 21700 | 21700 | 16 |
| 346 | 20230808 | 125100 | 1212950650 | 21700 | 21700 | 21700 | 21700 | 17 |
| 347 | 20230808 | 125000 | 1212581750 | 21700 | 21700 | 21700 | 21700 | 31 |
| 348 | 20230808 | 124900 | 1211909050 | 21700 | 21700 | 21700 | 21700 | 17 |
| 349 | 20230808 | 124800 | 1211540150 | 21700 | 21700 | 21700 | 21700 | 1 |
| 350 | 20230808 | 124700 | 1211518450 | 21700 | 21700 | 21700 | 21700 | 16 |
| 351 | 20230808 | 124600 | 1211171250 | 21700 | 21700 | 21700 | 21700 | 18 |
| 352 | 20230808 | 124500 | 1210780650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 353 | 20230808 | 124400 | 1210758950 | 21700 | 21650 | 21700 | 21650 | 672 |
| 354 | 20230808 | 124300 | 1196209300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 355 | 20230808 | 124200 | 1196187600 | 21700 | 21700 | 21700 | 21700 | 17 |
| 356 | 20230808 | 124100 | 1195818700 | 21700 | 21700 | 21700 | 21700 | 15 |
| 357 | 20230808 | 124000 | 1195493200 | 21700 | 21700 | 21700 | 21700 | 1 |
| 358 | 20230808 | 123900 | 1195471500 | 21700 | 21700 | 21700 | 21700 | 17 |
| 359 | 20230808 | 123800 | 1195102600 | 21700 | 21700 | 21700 | 21700 | 117 |
| 360 | 20230808 | 123700 | 1192563700 | 21700 | 21700 | 21700 | 21700 | 28 |
| 361 | 20230808 | 123600 | 1191956100 | 21750 | 21750 | 21750 | 21750 | 17 |
| 362 | 20230808 | 123500 | 1191586350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 363 | 20230808 | 123400 | 1191564600 | 21650 | 21750 | 21750 | 21650 | 32 |
| 364 | 20230808 | 123300 | 1190870900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 365 | 20230808 | 123200 | 1190805650 | 21750 | 21750 | 21750 | 21750 | 17 |
| 366 | 20230808 | 123100 | 1190435900 | 21750 | 21750 | 21750 | 21750 | 17 |
| 367 | 20230808 | 123000 | 1190066150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 368 | 20230808 | 122900 | 1190066150 | 21750 | 21700 | 21750 | 21700 | 645 |
| 369 | 20230808 | 122800 | 1176068900 | 21700 | 21750 | 21750 | 21700 | 31 |
| 370 | 20230808 | 122700 | 1175396150 | 21750 | 21750 | 21750 | 21750 | 20 |
| 371 | 20230808 | 122600 | 1174961150 | 21750 | 21750 | 21750 | 21750 | 42 |
| 372 | 20230808 | 122500 | 1174047650 | 21650 | 21700 | 21700 | 21650 | 105 |
| 373 | 20230808 | 122400 | 1171769200 | 21700 | 21750 | 21750 | 21650 | 545 |
| 374 | 20230808 | 122300 | 1159948200 | 21700 | 21700 | 21700 | 21700 | 1375 |
| 375 | 20230808 | 122200 | 1130110700 | 21700 | 21700 | 21750 | 21700 | 196 |
| 376 | 20230808 | 122100 | 1125856700 | 21750 | 21750 | 21750 | 21750 | 17 |
| 377 | 20230808 | 122000 | 1125486950 | 21750 | 21700 | 21750 | 21700 | 132 |
| 378 | 20230808 | 121900 | 1122622500 | 21700 | 21750 | 21750 | 21700 | 116 |
| 379 | 20230808 | 121800 | 1120104500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 380 | 20230808 | 121700 | 1120082750 | 21750 | 21750 | 21750 | 21750 | 18 |
| 381 | 20230808 | 121600 | 1119691250 | 21750 | 21750 | 21750 | 21750 | 17 |
| 382 | 20230808 | 121500 | 1119321500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 383 | 20230808 | 121400 | 1119299750 | 21750 | 21750 | 21750 | 21750 | 19 |
| 384 | 20230808 | 121300 | 1118886500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 385 | 20230808 | 121200 | 1118864750 | 21750 | 21750 | 21750 | 21750 | 18 |
| 386 | 20230808 | 121100 | 1118473250 | 21750 | 21750 | 21750 | 21750 | 43 |
| 387 | 20230808 | 121000 | 1117538000 | 21750 | 21750 | 21750 | 21750 | 1 |
| 388 | 20230808 | 120900 | 1117516250 | 21750 | 21750 | 21750 | 21700 | 1411 |
| 389 | 20230808 | 120800 | 1086892850 | 21750 | 21750 | 21750 | 21750 | 32 |
| 390 | 20230808 | 120700 | 1086196850 | 21750 | 21800 | 21800 | 21750 | 18 |
| 391 | 20230808 | 120600 | 1085804500 | 21800 | 21800 | 21800 | 21800 | 17 |
| 392 | 20230808 | 120500 | 1085433900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 393 | 20230808 | 120400 | 1085390300 | 21800 | 21800 | 21850 | 21800 | 150 |
| 394 | 20230808 | 120300 | 1082119500 | 21850 | 21850 | 21850 | 21850 | 1 |
| 395 | 20230808 | 120200 | 1082097650 | 21850 | 21850 | 21850 | 21850 | 16 |
| 396 | 20230808 | 120100 | 1081748050 | 21850 | 21850 | 21850 | 21800 | 38 |
| 397 | 20230808 | 120000 | 1080918750 | 21850 | 21850 | 21850 | 21850 | 4 |
| 398 | 20230808 | 115900 | 1080831350 | 21850 | 21800 | 21850 | 21800 | 159 |
| 399 | 20230808 | 115800 | 1077364350 | 21750 | 21800 | 21850 | 21750 | 575 |
| 400 | 20230808 | 115700 | 1064831500 | 21800 | 21800 | 21800 | 21800 | 24 |
| 401 | 20230808 | 115600 | 1064308300 | 21800 | 21800 | 21800 | 21800 | 19 |
| 402 | 20230808 | 115500 | 1063894100 | 21800 | 21750 | 21800 | 21750 | 30 |
| 403 | 20230808 | 115400 | 1063241400 | 21800 | 21800 | 21800 | 21800 | 44 |
| 404 | 20230808 | 115300 | 1062282200 | 21800 | 21750 | 21800 | 21750 | 810 |
| 405 | 20230808 | 115200 | 1044664200 | 21800 | 21800 | 21800 | 21800 | 19 |
| 406 | 20230808 | 115100 | 1044250000 | 21800 | 21800 | 21800 | 21800 | 19 |
| 407 | 20230808 | 115000 | 1043835800 | 21800 | 21800 | 21800 | 21800 | 13 |
| 408 | 20230808 | 114900 | 1043552400 | 21800 | 21800 | 21800 | 21800 | 23 |
| 409 | 20230808 | 114800 | 1043051000 | 21750 | 21800 | 21800 | 21750 | 24 |
| 410 | 20230808 | 114700 | 1042528300 | 21800 | 21800 | 21800 | 21800 | 123 |
| 411 | 20230808 | 114600 | 1039846900 | 21800 | 21800 | 21800 | 21800 | 19 |
| 412 | 20230808 | 114500 | 1039432700 | 21800 | 21800 | 21800 | 21800 | 103 |
| 413 | 20230808 | 114400 | 1037187300 | 21800 | 21800 | 21800 | 21800 | 19 |
| 414 | 20230808 | 114300 | 1036773100 | 21800 | 21800 | 21800 | 21800 | 13 |
| 415 | 20230808 | 114200 | 1036489700 | 21800 | 21750 | 21800 | 21750 | 90 |
| 416 | 20230808 | 114100 | 1034531200 | 21750 | 21800 | 21800 | 21750 | 29 |
| 417 | 20230808 | 114000 | 1033899500 | 21800 | 21800 | 21800 | 21800 | 5 |
| 418 | 20230808 | 113900 | 1033790500 | 21800 | 21800 | 21800 | 21800 | 39 |
| 419 | 20230808 | 113800 | 1032940300 | 21850 | 21850 | 21850 | 21850 | 7 |
| 420 | 20230808 | 113700 | 1032787350 | 21850 | 21850 | 21850 | 21800 | 23 |
| 421 | 20230808 | 113600 | 1032285000 | 21850 | 21850 | 21850 | 21850 | 3 |
| 422 | 20230808 | 113500 | 1032219450 | 21750 | 21850 | 21850 | 21750 | 113 |
| 423 | 20230808 | 113400 | 1029760600 | 21850 | 21850 | 21850 | 21850 | 19 |
| 424 | 20230808 | 113300 | 1029345450 | 21850 | 21850 | 21850 | 21850 | 5 |
| 425 | 20230808 | 113200 | 1029236200 | 21850 | 21850 | 21850 | 21850 | 19 |
| 426 | 20230808 | 113100 | 1028821050 | 21850 | 21800 | 21850 | 21800 | 15 |
| 427 | 20230808 | 113000 | 1028493850 | 21800 | 21800 | 21800 | 21750 | 62 |
| 428 | 20230808 | 112900 | 1027142300 | 21800 | 21850 | 21850 | 21800 | 151 |
| 429 | 20230808 | 112800 | 1023849550 | 21800 | 21800 | 21800 | 21800 | 228 |
| 430 | 20230808 | 112700 | 1018879150 | 21800 | 21800 | 21800 | 21800 | 24 |
| 431 | 20230808 | 112600 | 1018355950 | 21800 | 21800 | 21800 | 21800 | 43 |
| 432 | 20230808 | 112500 | 1017418550 | 21800 | 21800 | 21800 | 21800 | 2 |
| 433 | 20230808 | 112400 | 1017374950 | 21800 | 21800 | 21800 | 21800 | 19 |
| 434 | 20230808 | 112300 | 1016960750 | 21800 | 21800 | 21800 | 21800 | 3 |
| 435 | 20230808 | 112200 | 1016895350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 436 | 20230808 | 112100 | 1016459350 | 21800 | 21800 | 21800 | 21800 | 19 |
| 437 | 20230808 | 112000 | 1016045150 | 21800 | 21800 | 21800 | 21800 | 4 |
| 438 | 20230808 | 111900 | 1015957950 | 21800 | 21800 | 21800 | 21800 | 18 |
| 439 | 20230808 | 111800 | 1015565550 | 21800 | 21850 | 21850 | 21800 | 4 |
| 440 | 20230808 | 111700 | 1015478200 | 21800 | 21800 | 21800 | 21800 | 24 |
| 441 | 20230808 | 111600 | 1014955000 | 21750 | 21850 | 21850 | 21750 | 84 |
| 442 | 20230808 | 111500 | 1013123150 | 21850 | 21850 | 21850 | 21850 | 6 |
| 443 | 20230808 | 111400 | 1012992050 | 21800 | 21800 | 21850 | 21800 | 28 |
| 444 | 20230808 | 111300 | 1012380750 | 21800 | 21850 | 21850 | 21800 | 247 |
| 445 | 20230808 | 111200 | 1006987500 | 21900 | 21850 | 21900 | 21850 | 246 |
| 446 | 20230808 | 111100 | 1001611450 | 21850 | 21750 | 21850 | 21750 | 209 |
| 447 | 20230808 | 111000 | 997055150 | 21800 | 21750 | 21800 | 21750 | 20 |
| 448 | 20230808 | 110900 | 996619200 | 21800 | 21800 | 21800 | 21800 | 21 |
| 449 | 20230808 | 110800 | 996161400 | 21850 | 21850 | 21850 | 21850 | 3 |
| 450 | 20230808 | 110700 | 996095850 | 21850 | 21850 | 21850 | 21850 | 20 |
| 451 | 20230808 | 110600 | 995658850 | 21850 | 21900 | 21900 | 21800 | 7 |
| 452 | 20230808 | 110500 | 995505800 | 21900 | 21800 | 21900 | 21800 | 670 |
| 453 | 20230808 | 110400 | 980897800 | 21800 | 21850 | 21850 | 21800 | 211 |
| 454 | 20230808 | 110300 | 976296900 | 21850 | 21850 | 21850 | 21850 | 13 |
| 455 | 20230808 | 110200 | 976012850 | 21850 | 21850 | 21850 | 21850 | 20 |
| 456 | 20230808 | 110100 | 975575850 | 21850 | 21850 | 21850 | 21850 | 3 |
| 457 | 20230808 | 110000 | 975510300 | 21850 | 21800 | 21850 | 21800 | 25 |
| 458 | 20230808 | 105900 | 974964300 | 21850 | 21850 | 21850 | 21850 | 18 |
| 459 | 20230808 | 105800 | 974571000 | 21850 | 21850 | 21850 | 21850 | 4 |
| 460 | 20230808 | 105700 | 974483600 | 21850 | 21850 | 21850 | 21850 | 38 |
| 461 | 20230808 | 105600 | 973653300 | 21900 | 21900 | 21900 | 21850 | 113 |
| 462 | 20230808 | 105500 | 971179550 | 21900 | 21900 | 21900 | 21900 | 20 |
| 463 | 20230808 | 105400 | 970741550 | 21900 | 21900 | 21900 | 21850 | 535 |
| 464 | 20230808 | 105300 | 959050850 | 21900 | 21900 | 21900 | 21900 | 13 |
| 465 | 20230808 | 105200 | 958766150 | 21900 | 21900 | 21900 | 21900 | 48 |
| 466 | 20230808 | 105100 | 957714950 | 21900 | 21900 | 21900 | 21900 | 4 |
| 467 | 20230808 | 105000 | 957627350 | 21850 | 21850 | 21850 | 21850 | 14 |
| 468 | 20230808 | 104900 | 957321450 | 21850 | 21850 | 21850 | 21850 | 27 |
| 469 | 20230808 | 104800 | 956731500 | 21900 | 21900 | 21900 | 21900 | 5 |
| 470 | 20230808 | 104700 | 956622000 | 21850 | 21850 | 21850 | 21800 | 946 |
| 471 | 20230808 | 104600 | 935974450 | 21850 | 21850 | 21900 | 21850 | 71 |
| 472 | 20230808 | 104500 | 934423050 | 21850 | 21850 | 21850 | 21850 | 19 |
| 473 | 20230808 | 104400 | 934007900 | 21850 | 21850 | 21850 | 21850 | 20 |
| 474 | 20230808 | 104300 | 933570900 | 21850 | 21850 | 21850 | 21800 | 2466 |
| 475 | 20230808 | 104200 | 879786650 | 21900 | 21950 | 21950 | 21900 | 33 |
| 476 | 20230808 | 104100 | 879063150 | 21950 | 21950 | 21950 | 21950 | 3 |
| 477 | 20230808 | 104000 | 878997300 | 21950 | 21950 | 21950 | 21950 | 19 |
| 478 | 20230808 | 103900 | 878580250 | 21950 | 21900 | 21950 | 21900 | 227 |
| 479 | 20230808 | 103800 | 873608050 | 21850 | 21900 | 21900 | 21850 | 54 |
| 480 | 20230808 | 103700 | 872428050 | 21900 | 21900 | 21900 | 21900 | 19 |
| 481 | 20230808 | 103600 | 872011950 | 21900 | 21900 | 21900 | 21900 | 2 |
| 482 | 20230808 | 103500 | 871968150 | 21900 | 21900 | 21900 | 21900 | 19 |
| 483 | 20230808 | 103400 | 871552050 | 21900 | 21900 | 21900 | 21900 | 17 |
| 484 | 20230808 | 103300 | 871179750 | 21900 | 21900 | 21900 | 21850 | 7 |
| 485 | 20230808 | 103200 | 871026500 | 21900 | 21900 | 21900 | 21850 | 1396 |
| 486 | 20230808 | 103100 | 840496650 | 21900 | 21900 | 21900 | 21900 | 27 |
| 487 | 20230808 | 103000 | 839905350 | 21900 | 21900 | 21900 | 21850 | 508 |
| 488 | 20230808 | 102900 | 828805300 | 21850 | 21850 | 21900 | 21850 | 31 |
| 489 | 20230808 | 102800 | 828127050 | 21900 | 21950 | 21950 | 21900 | 647 |
| 490 | 20230808 | 102700 | 813957600 | 21950 | 21950 | 21950 | 21900 | 70 |
| 491 | 20230808 | 102600 | 812421200 | 22000 | 21950 | 22000 | 21950 | 333 |
| 492 | 20230808 | 102500 | 805111700 | 21900 | 21850 | 21900 | 21850 | 583 |
| 493 | 20230808 | 102400 | 792346650 | 21850 | 21850 | 21900 | 21850 | 21 |
| 494 | 20230808 | 102300 | 791886850 | 21900 | 21900 | 21900 | 21900 | 181 |
| 495 | 20230808 | 102200 | 787922950 | 21950 | 21900 | 21950 | 21900 | 20 |
| 496 | 20230808 | 102100 | 787484000 | 21950 | 21950 | 21950 | 21900 | 10 |
| 497 | 20230808 | 102000 | 787264750 | 21950 | 21950 | 21950 | 21900 | 100 |
| 498 | 20230808 | 101900 | 785073400 | 21900 | 21950 | 21950 | 21900 | 99 |
| 499 | 20230808 | 101800 | 782904350 | 21950 | 21950 | 21950 | 21950 | 3 |
| 500 | 20230808 | 101700 | 782838500 | 21950 | 21950 | 21950 | 21950 | 19 |
| 501 | 20230808 | 101600 | 782421450 | 21900 | 21900 | 21950 | 21900 | 25 |
| 502 | 20230808 | 101500 | 781873850 | 21950 | 21950 | 21950 | 21950 | 19 |
| 503 | 20230808 | 101400 | 781456800 | 21950 | 21950 | 21950 | 21950 | 296 |
| 504 | 20230808 | 101300 | 774959600 | 21950 | 21850 | 21950 | 21850 | 599 |
| 505 | 20230808 | 101200 | 761865200 | 21850 | 21950 | 21950 | 21850 | 385 |
| 506 | 20230808 | 101100 | 753443950 | 21950 | 21950 | 21950 | 21950 | 2 |
| 507 | 20230808 | 101000 | 753400050 | 21950 | 21950 | 21950 | 21950 | 19 |
| 508 | 20230808 | 100900 | 752983000 | 21950 | 21950 | 21950 | 21950 | 2 |
| 509 | 20230808 | 100800 | 752939100 | 21950 | 21950 | 21950 | 21950 | 3 |
| 510 | 20230808 | 100700 | 752873250 | 21900 | 21900 | 21950 | 21900 | 423 |
| 511 | 20230808 | 100600 | 743606350 | 21950 | 21950 | 21950 | 21950 | 3 |
| 512 | 20230808 | 100500 | 743540500 | 21950 | 21950 | 21950 | 21950 | 43 |
| 513 | 20230808 | 100400 | 742596650 | 21950 | 21950 | 21950 | 21900 | 21 |
| 514 | 20230808 | 100300 | 742135800 | 21950 | 21950 | 21950 | 21900 | 7 |
| 515 | 20230808 | 100200 | 741982250 | 21950 | 21950 | 21950 | 21900 | 27 |
| 516 | 20230808 | 100100 | 741390100 | 21950 | 21900 | 21950 | 21900 | 7 |
| 517 | 20230808 | 100000 | 741236600 | 21950 | 21950 | 21950 | 21950 | 19 |
| 518 | 20230808 | 095900 | 740819550 | 21950 | 21950 | 21950 | 21950 | 19 |
| 519 | 20230808 | 095800 | 740402500 | 21950 | 21950 | 21950 | 21950 | 344 |
| 520 | 20230808 | 095700 | 732851700 | 22000 | 22000 | 22000 | 21950 | 254 |
| 521 | 20230808 | 095600 | 727263900 | 22000 | 22000 | 22000 | 22000 | 152 |
| 522 | 20230808 | 095500 | 723919900 | 22000 | 22000 | 22000 | 22000 | 20 |
| 523 | 20230808 | 095400 | 723479900 | 22000 | 21950 | 22000 | 21950 | 570 |
| 524 | 20230808 | 095300 | 710968300 | 21950 | 22000 | 22000 | 21950 | 180 |
| 525 | 20230808 | 095200 | 707012750 | 22000 | 22000 | 22000 | 22000 | 18 |
| 526 | 20230808 | 095100 | 706616750 | 22000 | 22000 | 22000 | 21900 | 54 |
| 527 | 20230808 | 095000 | 705431600 | 21950 | 21950 | 21950 | 21950 | 12 |
| 528 | 20230808 | 094900 | 705168200 | 22000 | 21950 | 22100 | 21950 | 1276 |
| 529 | 20230808 | 094800 | 677053100 | 21900 | 21950 | 21950 | 21900 | 1428 |
| 530 | 20230808 | 094700 | 645708600 | 21950 | 21900 | 21950 | 21900 | 27 |
| 531 | 20230808 | 094600 | 645116400 | 21950 | 21950 | 21950 | 21950 | 3 |
| 532 | 20230808 | 094500 | 645050550 | 21950 | 21950 | 21950 | 21950 | 22 |
| 533 | 20230808 | 094400 | 644567650 | 21900 | 22000 | 22000 | 21900 | 51 |
| 534 | 20230808 | 094300 | 643449100 | 21950 | 21900 | 21950 | 21900 | 485 |
| 535 | 20230808 | 094200 | 632809750 | 21950 | 21900 | 22000 | 21900 | 1114 |
| 536 | 20230808 | 094100 | 608356600 | 21950 | 22000 | 22000 | 21950 | 157 |
| 537 | 20230808 | 094000 | 604910300 | 22000 | 22000 | 22000 | 22000 | 153 |
| 538 | 20230808 | 093900 | 601544300 | 22000 | 22050 | 22050 | 22000 | 135 |
| 539 | 20230808 | 093800 | 598568350 | 22100 | 22100 | 22100 | 22050 | 392 |
| 540 | 20230808 | 093700 | 589920150 | 22100 | 22050 | 22100 | 22050 | 11 |
| 541 | 20230808 | 093600 | 589677150 | 22050 | 22050 | 22050 | 22000 | 502 |
| 542 | 20230808 | 093500 | 578608100 | 22050 | 21950 | 22050 | 21900 | 1696 |
| 543 | 20230808 | 093400 | 541318050 | 21950 | 22000 | 22000 | 21950 | 55 |
| 544 | 20230808 | 093300 | 540110650 | 21950 | 22000 | 22000 | 21900 | 295 |
| 545 | 20230808 | 093200 | 533641050 | 22000 | 21950 | 22000 | 21900 | 15 |
| 546 | 20230808 | 093100 | 533311700 | 21900 | 22000 | 22000 | 21900 | 128 |
| 547 | 20230808 | 093000 | 530498200 | 21950 | 21950 | 21950 | 21950 | 91 |
| 548 | 20230808 | 092900 | 528500750 | 21950 | 21950 | 21950 | 21900 | 27 |
| 549 | 20230808 | 092800 | 527908550 | 22000 | 22000 | 22000 | 22000 | 6 |
| 550 | 20230808 | 092700 | 527776550 | 22000 | 21950 | 22000 | 21900 | 867 |
| 551 | 20230808 | 092600 | 508749750 | 21900 | 21950 | 21950 | 21850 | 1457 |
| 552 | 20230808 | 092500 | 476871500 | 21950 | 22050 | 22050 | 21900 | 833 |
| 553 | 20230808 | 092400 | 458571150 | 22000 | 22000 | 22000 | 21950 | 494 |
| 554 | 20230808 | 092300 | 447718100 | 22050 | 21650 | 22050 | 21650 | 12132 |
| 555 | 20230808 | 092200 | 181502100 | 21700 | 21700 | 21700 | 21700 | 4 |
| 556 | 20230808 | 092100 | 181415300 | 21650 | 21700 | 21700 | 21650 | 84 |
| 557 | 20230808 | 092000 | 179596500 | 21700 | 21700 | 21700 | 21700 | 24 |
| 558 | 20230808 | 091900 | 179075700 | 21750 | 21700 | 21750 | 21700 | 8 |
| 559 | 20230808 | 091800 | 178901950 | 21750 | 21700 | 21750 | 21700 | 1181 |
| 560 | 20230808 | 091700 | 153274150 | 21700 | 21800 | 21800 | 21700 | 206 |
| 561 | 20230808 | 091600 | 148793750 | 21800 | 21800 | 21800 | 21750 | 129 |
| 562 | 20230808 | 091500 | 145986750 | 21800 | 21750 | 21800 | 21650 | 248 |
| 563 | 20230808 | 091400 | 140606900 | 21750 | 21750 | 21750 | 21750 | 123 |
| 564 | 20230808 | 091300 | 137931650 | 21750 | 21750 | 21750 | 21700 | 74 |
| 565 | 20230808 | 091200 | 136322200 | 21800 | 21750 | 21800 | 21750 | 14 |
| 566 | 20230808 | 091100 | 136017550 | 21800 | 21800 | 21800 | 21750 | 1087 |
| 567 | 20230808 | 091000 | 112365800 | 21800 | 21550 | 21850 | 21500 | 4236 |
| 568 | 20230808 | 090900 | 20422450 | 21550 | 21550 | 21550 | 21450 | 6 |
| 569 | 20230808 | 090800 | 20293250 | 21550 | 21550 | 21550 | 21550 | 2 |
| 570 | 20230808 | 090700 | 20250150 | 21550 | 21550 | 21550 | 21550 | 3 |
| 571 | 20230808 | 090600 | 20185500 | 21500 | 21550 | 21550 | 21500 | 557 |
| 572 | 20230808 | 090500 | 8183400 | 21550 | 21550 | 21550 | 21550 | 23 |
| 573 | 20230808 | 090400 | 7687750 | 21550 | 21550 | 21550 | 21550 | 2 |
| 574 | 20230808 | 090300 | 7644650 | 21550 | 21500 | 21550 | 21500 | 4 |
| 575 | 20230808 | 090200 | 7558500 | 21550 | 21500 | 21550 | 21450 | 61 |
| 576 | 20230808 | 090100 | 6248400 | 21500 | 21550 | 21550 | 21500 | 95 |
| 577 | 20230808 | 090000 | 4202250 | 21550 | 21550 | 21550 | 21550 | 195 |