33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 3 | 20230807 | 190200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230807 | 190100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230807 | 190000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230807 | 185900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230807 | 185800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230807 | 185700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230807 | 185600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230807 | 185500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230807 | 185400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230807 | 185300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230807 | 185200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230807 | 185100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230807 | 185000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230807 | 184900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230807 | 184800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230807 | 184700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230807 | 184600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230807 | 184500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230807 | 184400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230807 | 184300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230807 | 184200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230807 | 184100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230807 | 184000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230807 | 183900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230807 | 183800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230807 | 183700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230807 | 183600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230807 | 183500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230807 | 183400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230807 | 183300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 33 | 20230807 | 183200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230807 | 183100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230807 | 183000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230807 | 182900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230807 | 182800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230807 | 182700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230807 | 182600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230807 | 182500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230807 | 182400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230807 | 182300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230807 | 182200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230807 | 182100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230807 | 182000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230807 | 181900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230807 | 181800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230807 | 181700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230807 | 181600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230807 | 181500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230807 | 181400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230807 | 181300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230807 | 181200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230807 | 181100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230807 | 181000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230807 | 180900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230807 | 180800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230807 | 180700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230807 | 180600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230807 | 180500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230807 | 180400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230807 | 180300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 63 | 20230807 | 180200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230807 | 180100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230807 | 180000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230807 | 175900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230807 | 175800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230807 | 175700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230807 | 175600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230807 | 175500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230807 | 175400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230807 | 175300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230807 | 175200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230807 | 175100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230807 | 175000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230807 | 174900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230807 | 174800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230807 | 174700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230807 | 174600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230807 | 174500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230807 | 174400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230807 | 174300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230807 | 174200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230807 | 174100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230807 | 174000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230807 | 173900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230807 | 173800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230807 | 173700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230807 | 173600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230807 | 173500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230807 | 173400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230807 | 173300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 93 | 20230807 | 173200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230807 | 173100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230807 | 173000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230807 | 172900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230807 | 172800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230807 | 172700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230807 | 172600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230807 | 172500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230807 | 172400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230807 | 172300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230807 | 172200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230807 | 172100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230807 | 172000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230807 | 171900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230807 | 171800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230807 | 171700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230807 | 171600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230807 | 171500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230807 | 171400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230807 | 171300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230807 | 171200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230807 | 171100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230807 | 171000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230807 | 170900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230807 | 170800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230807 | 170700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230807 | 170600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230807 | 170500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230807 | 170400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230807 | 170300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 123 | 20230807 | 170200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230807 | 170100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230807 | 170000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230807 | 165900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230807 | 165800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230807 | 165700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230807 | 165600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230807 | 165500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230807 | 165400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230807 | 165300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230807 | 165200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230807 | 165100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230807 | 165000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230807 | 164900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230807 | 164800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230807 | 164700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230807 | 164600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230807 | 164500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230807 | 164400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230807 | 164300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230807 | 164200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230807 | 164100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230807 | 164000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230807 | 163900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230807 | 163800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230807 | 163700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230807 | 163600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230807 | 163500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230807 | 163400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230807 | 163300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 153 | 20230807 | 163200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230807 | 163100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230807 | 163000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230807 | 162900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230807 | 162800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230807 | 162700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230807 | 162600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230807 | 162500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230807 | 162400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230807 | 162300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230807 | 162200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230807 | 162100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230807 | 162000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230807 | 161900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230807 | 161800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230807 | 161700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230807 | 161600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230807 | 161500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230807 | 161400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230807 | 161300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230807 | 161200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230807 | 161100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230807 | 161000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230807 | 160900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230807 | 160800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230807 | 160700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230807 | 160600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230807 | 160500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230807 | 160400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230807 | 160300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 183 | 20230807 | 160200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230807 | 160100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230807 | 160000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230807 | 155900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230807 | 155800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230807 | 155700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230807 | 155600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230807 | 155500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230807 | 155400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230807 | 155300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230807 | 155200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230807 | 155100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230807 | 155000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230807 | 154900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230807 | 154800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230807 | 154700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230807 | 154600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230807 | 154500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230807 | 154400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230807 | 154300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230807 | 154200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230807 | 154100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230807 | 154000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230807 | 153900 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230807 | 153800 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230807 | 153700 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230807 | 153600 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230807 | 153500 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230807 | 153400 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230807 | 153300 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 213 | 20230807 | 153200 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230807 | 153100 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230807 | 153000 | 15774510600 | 26000 | 26000 | 26000 | 26000 | 6910 |
| 216 | 20230807 | 152900 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230807 | 152800 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230807 | 152700 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230807 | 152600 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230807 | 152500 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230807 | 152400 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230807 | 152300 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230807 | 152200 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230807 | 152100 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230807 | 152000 | 15594850600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230807 | 151900 | 15594850600 | 26000 | 25900 | 26050 | 25850 | 3116 |
| 227 | 20230807 | 151800 | 15514098200 | 25900 | 25950 | 25950 | 25800 | 2495 |
| 228 | 20230807 | 151700 | 15449506100 | 25950 | 26050 | 26050 | 25950 | 1255 |
| 229 | 20230807 | 151600 | 15416871550 | 26050 | 26100 | 26100 | 26000 | 1946 |
| 230 | 20230807 | 151500 | 15366186300 | 26100 | 26150 | 26200 | 26100 | 860 |
| 231 | 20230807 | 151400 | 15343735800 | 26200 | 26100 | 26200 | 26050 | 765 |
| 232 | 20230807 | 151300 | 15323748750 | 26150 | 26100 | 26200 | 26100 | 1049 |
| 233 | 20230807 | 151200 | 15296320000 | 26100 | 26050 | 26100 | 26000 | 1842 |
| 234 | 20230807 | 151100 | 15248408900 | 26000 | 26250 | 26250 | 26000 | 2353 |
| 235 | 20230807 | 151000 | 15186946900 | 26250 | 26200 | 26250 | 26150 | 1073 |
| 236 | 20230807 | 150900 | 15158835750 | 26200 | 26200 | 26200 | 26150 | 333 |
| 237 | 20230807 | 150800 | 15150125300 | 26200 | 26150 | 26200 | 26150 | 310 |
| 238 | 20230807 | 150700 | 15142009000 | 26150 | 26150 | 26150 | 26100 | 858 |
| 239 | 20230807 | 150600 | 15119577450 | 26100 | 26050 | 26150 | 26050 | 218 |
| 240 | 20230807 | 150500 | 15113890250 | 25950 | 26000 | 26000 | 25950 | 908 |
| 241 | 20230807 | 150400 | 15090300200 | 26000 | 25850 | 26050 | 25800 | 1155 |
| 242 | 20230807 | 150300 | 15060387750 | 25800 | 26000 | 26000 | 25800 | 2764 |
| 243 | 20230807 | 150200 | 14988776450 | 26050 | 26150 | 26150 | 26000 | 1686 |
| 244 | 20230807 | 150100 | 14944801150 | 26150 | 26150 | 26150 | 26100 | 1131 |
| 245 | 20230807 | 150000 | 14915266650 | 26150 | 26100 | 26150 | 26100 | 345 |
| 246 | 20230807 | 145900 | 14906247400 | 26150 | 26050 | 26150 | 26050 | 310 |
| 247 | 20230807 | 145800 | 14898168750 | 26050 | 26200 | 26200 | 26050 | 670 |
| 248 | 20230807 | 145700 | 14880702850 | 26200 | 26100 | 26200 | 26100 | 1152 |
| 249 | 20230807 | 145600 | 14850603800 | 26150 | 26200 | 26200 | 26100 | 225 |
| 250 | 20230807 | 145500 | 14844729000 | 26200 | 26250 | 26250 | 26050 | 656 |
| 251 | 20230807 | 145400 | 14827600150 | 26250 | 26300 | 26300 | 26050 | 2899 |
| 252 | 20230807 | 145300 | 14751795850 | 26300 | 26200 | 26300 | 26150 | 1833 |
| 253 | 20230807 | 145200 | 14703720950 | 26250 | 26200 | 26300 | 26200 | 276 |
| 254 | 20230807 | 145100 | 14696478950 | 26250 | 26300 | 26300 | 26250 | 246 |
| 255 | 20230807 | 145000 | 14690009300 | 26300 | 26250 | 26300 | 26150 | 612 |
| 256 | 20230807 | 144900 | 14673968350 | 26300 | 26200 | 26300 | 26200 | 754 |
| 257 | 20230807 | 144800 | 14654187450 | 26200 | 26500 | 26500 | 26000 | 11974 |
| 258 | 20230807 | 144700 | 14341781900 | 26300 | 26450 | 26500 | 26300 | 581 |
| 259 | 20230807 | 144600 | 14326439900 | 26500 | 26500 | 26550 | 26250 | 776 |
| 260 | 20230807 | 144500 | 14305942550 | 26450 | 26350 | 26450 | 26300 | 995 |
| 261 | 20230807 | 144400 | 14279702500 | 26350 | 26200 | 26350 | 26150 | 730 |
| 262 | 20230807 | 144300 | 14260569350 | 26200 | 26250 | 26300 | 26200 | 296 |
| 263 | 20230807 | 144200 | 14252804700 | 26300 | 26250 | 26300 | 26150 | 225 |
| 264 | 20230807 | 144100 | 14246907700 | 26250 | 26250 | 26400 | 26250 | 446 |
| 265 | 20230807 | 144000 | 14235196900 | 26250 | 26450 | 26450 | 26250 | 128 |
| 266 | 20230807 | 143900 | 14231829200 | 26250 | 26250 | 26450 | 26200 | 1563 |
| 267 | 20230807 | 143800 | 14190626700 | 26450 | 26150 | 26500 | 26150 | 3010 |
| 268 | 20230807 | 143700 | 14111523750 | 26200 | 26250 | 26250 | 26050 | 342 |
| 269 | 20230807 | 143600 | 14102601400 | 26050 | 26100 | 26250 | 26050 | 1865 |
| 270 | 20230807 | 143500 | 14053869250 | 26150 | 26400 | 26400 | 26150 | 5170 |
| 271 | 20230807 | 143400 | 13918414750 | 26400 | 26550 | 26550 | 26350 | 835 |
| 272 | 20230807 | 143300 | 13896401350 | 26550 | 26650 | 26650 | 26300 | 2609 |
| 273 | 20230807 | 143200 | 13827716300 | 26600 | 26700 | 26700 | 26350 | 2011 |
| 274 | 20230807 | 143100 | 13774493700 | 26700 | 26700 | 26750 | 26700 | 374 |
| 275 | 20230807 | 143000 | 13764507500 | 26700 | 26650 | 26750 | 26600 | 359 |
| 276 | 20230807 | 142900 | 13754941100 | 26700 | 26700 | 26700 | 26650 | 471 |
| 277 | 20230807 | 142800 | 13742385450 | 26700 | 26650 | 26750 | 26500 | 2445 |
| 278 | 20230807 | 142700 | 13677512100 | 26750 | 26750 | 26800 | 26500 | 1396 |
| 279 | 20230807 | 142600 | 13640399600 | 26800 | 26750 | 26800 | 26750 | 397 |
| 280 | 20230807 | 142500 | 13629763750 | 26750 | 26650 | 26800 | 26650 | 73 |
| 281 | 20230807 | 142400 | 13627811550 | 26550 | 26750 | 26800 | 26550 | 1109 |
| 282 | 20230807 | 142300 | 13598253050 | 26750 | 26850 | 26850 | 26750 | 235 |
| 283 | 20230807 | 142200 | 13591956700 | 26850 | 26850 | 26850 | 26850 | 33 |
| 284 | 20230807 | 142100 | 13591070650 | 26800 | 26850 | 26850 | 26650 | 2728 |
| 285 | 20230807 | 142000 | 13518086000 | 26850 | 26900 | 26950 | 26850 | 192 |
| 286 | 20230807 | 141900 | 13512930250 | 27000 | 27000 | 27000 | 27000 | 27 |
| 287 | 20230807 | 141800 | 13512201250 | 27000 | 26900 | 27000 | 26850 | 402 |
| 288 | 20230807 | 141700 | 13501401400 | 27000 | 26850 | 27000 | 26850 | 1527 |
| 289 | 20230807 | 141600 | 13460210300 | 26800 | 26850 | 26850 | 26800 | 245 |
| 290 | 20230807 | 141500 | 13453641400 | 26900 | 26900 | 26900 | 26700 | 1264 |
| 291 | 20230807 | 141400 | 13419780150 | 26900 | 26950 | 26950 | 26850 | 796 |
| 292 | 20230807 | 141300 | 13398357250 | 26950 | 27050 | 27050 | 26950 | 725 |
| 293 | 20230807 | 141200 | 13378777150 | 27050 | 27250 | 27250 | 27050 | 580 |
| 294 | 20230807 | 141100 | 13363030900 | 27250 | 27100 | 27250 | 27050 | 1351 |
| 295 | 20230807 | 141000 | 13326291350 | 27100 | 27100 | 27250 | 27100 | 689 |
| 296 | 20230807 | 140900 | 13307617950 | 27250 | 27150 | 27250 | 27100 | 230 |
| 297 | 20230807 | 140800 | 13301373800 | 27200 | 27200 | 27250 | 27200 | 397 |
| 298 | 20230807 | 140700 | 13290566600 | 27300 | 27250 | 27300 | 27200 | 923 |
| 299 | 20230807 | 140600 | 13265393800 | 27300 | 27400 | 27400 | 27200 | 755 |
| 300 | 20230807 | 140500 | 13244806050 | 27400 | 27550 | 27550 | 27400 | 1007 |
| 301 | 20230807 | 140400 | 13217170200 | 27550 | 27500 | 27550 | 27500 | 398 |
| 302 | 20230807 | 140300 | 13206218450 | 27500 | 27550 | 27600 | 27500 | 1141 |
| 303 | 20230807 | 140200 | 13174788900 | 27550 | 27500 | 27550 | 27450 | 646 |
| 304 | 20230807 | 140100 | 13157029050 | 27500 | 27550 | 27550 | 27500 | 1271 |
| 305 | 20230807 | 140000 | 13122050800 | 27550 | 27350 | 27600 | 27300 | 4078 |
| 306 | 20230807 | 135900 | 13010134400 | 27350 | 27350 | 27350 | 27350 | 213 |
| 307 | 20230807 | 135800 | 13004308850 | 27350 | 27150 | 27400 | 27150 | 1743 |
| 308 | 20230807 | 135700 | 12956746500 | 27100 | 27100 | 27100 | 27100 | 317 |
| 309 | 20230807 | 135600 | 12948155800 | 27100 | 27200 | 27200 | 27100 | 1101 |
| 310 | 20230807 | 135500 | 12918310600 | 27250 | 27000 | 27250 | 27000 | 1676 |
| 311 | 20230807 | 135400 | 12872849700 | 27000 | 27200 | 27200 | 27000 | 436 |
| 312 | 20230807 | 135300 | 12861025950 | 27100 | 27150 | 27200 | 27100 | 499 |
| 313 | 20230807 | 135200 | 12847463850 | 27150 | 27200 | 27200 | 27000 | 2370 |
| 314 | 20230807 | 135100 | 12783288450 | 27100 | 27250 | 27250 | 27050 | 1194 |
| 315 | 20230807 | 135000 | 12750918650 | 27250 | 27250 | 27300 | 27200 | 1185 |
| 316 | 20230807 | 134900 | 12718596750 | 27250 | 27250 | 27350 | 27150 | 4323 |
| 317 | 20230807 | 134800 | 12600865250 | 27350 | 27300 | 27550 | 27200 | 5718 |
| 318 | 20230807 | 134700 | 12444255650 | 27250 | 27100 | 27300 | 27100 | 1186 |
| 319 | 20230807 | 134600 | 12411984350 | 27000 | 27250 | 27250 | 26900 | 2942 |
| 320 | 20230807 | 134500 | 12332366050 | 27250 | 27300 | 27300 | 27050 | 1119 |
| 321 | 20230807 | 134400 | 12301913050 | 27300 | 26700 | 27300 | 26650 | 9060 |
| 322 | 20230807 | 134300 | 12057253650 | 26700 | 26600 | 26700 | 26500 | 469 |
| 323 | 20230807 | 134200 | 12044770900 | 26650 | 26650 | 26650 | 26650 | 12 |
| 324 | 20230807 | 134100 | 12044451100 | 26650 | 26650 | 26650 | 26650 | 582 |
| 325 | 20230807 | 134000 | 12028940800 | 26600 | 26400 | 26600 | 26400 | 387 |
| 326 | 20230807 | 133900 | 12018662850 | 26400 | 26400 | 26550 | 26400 | 51 |
| 327 | 20230807 | 133800 | 12017315700 | 26400 | 26450 | 26550 | 26400 | 214 |
| 328 | 20230807 | 133700 | 12011660850 | 26450 | 26450 | 26450 | 26350 | 771 |
| 329 | 20230807 | 133600 | 11991319550 | 26450 | 26600 | 26600 | 26450 | 306 |
| 330 | 20230807 | 133500 | 11983215450 | 26600 | 26600 | 26600 | 26600 | 101 |
| 331 | 20230807 | 133400 | 11980528850 | 26600 | 26500 | 26600 | 26500 | 101 |
| 332 | 20230807 | 133300 | 11977851850 | 26600 | 26600 | 26600 | 26600 | 4 |
| 333 | 20230807 | 133200 | 11977745450 | 26600 | 26450 | 26600 | 26350 | 614 |
| 334 | 20230807 | 133100 | 11961474500 | 26400 | 26300 | 26400 | 26250 | 581 |
| 335 | 20230807 | 133000 | 11946175250 | 26250 | 26300 | 26400 | 26250 | 1214 |
| 336 | 20230807 | 132900 | 11914246700 | 26300 | 26300 | 26400 | 26300 | 748 |
| 337 | 20230807 | 132800 | 11894568200 | 26300 | 26450 | 26450 | 26300 | 1398 |
| 338 | 20230807 | 132700 | 11857716750 | 26400 | 26450 | 26450 | 26400 | 813 |
| 339 | 20230807 | 132600 | 11836249050 | 26550 | 26450 | 26550 | 26400 | 279 |
| 340 | 20230807 | 132500 | 11828868950 | 26450 | 26500 | 26500 | 26400 | 1950 |
| 341 | 20230807 | 132400 | 11777363650 | 26500 | 26500 | 26500 | 26500 | 908 |
| 342 | 20230807 | 132300 | 11753301650 | 26400 | 26450 | 26450 | 26400 | 127 |
| 343 | 20230807 | 132200 | 11749947250 | 26450 | 26450 | 26450 | 26400 | 367 |
| 344 | 20230807 | 132100 | 11740243250 | 26450 | 26550 | 26550 | 26450 | 1342 |
| 345 | 20230807 | 132000 | 11704676450 | 26550 | 26650 | 26650 | 26550 | 494 |
| 346 | 20230807 | 131900 | 11691559400 | 26650 | 26550 | 26650 | 26550 | 361 |
| 347 | 20230807 | 131800 | 11681941750 | 26700 | 26500 | 26700 | 26500 | 328 |
| 348 | 20230807 | 131700 | 11673235050 | 26500 | 26450 | 26500 | 26400 | 96 |
| 349 | 20230807 | 131600 | 11670699350 | 26400 | 26450 | 26450 | 26400 | 110 |
| 350 | 20230807 | 131500 | 11667791600 | 26500 | 26500 | 26500 | 26350 | 127 |
| 351 | 20230807 | 131400 | 11664441400 | 26500 | 26450 | 26500 | 26300 | 1797 |
| 352 | 20230807 | 131300 | 11617027150 | 26500 | 26650 | 26650 | 26500 | 1020 |
| 353 | 20230807 | 131200 | 11589950600 | 26650 | 26800 | 26850 | 26650 | 247 |
| 354 | 20230807 | 131100 | 11583357150 | 26800 | 26800 | 26850 | 26800 | 83 |
| 355 | 20230807 | 131000 | 11581130200 | 26650 | 26700 | 26800 | 26650 | 484 |
| 356 | 20230807 | 130900 | 11568192200 | 26750 | 26700 | 26800 | 26700 | 912 |
| 357 | 20230807 | 130800 | 11543794450 | 26700 | 26700 | 26750 | 26700 | 333 |
| 358 | 20230807 | 130700 | 11534901500 | 26700 | 26800 | 26800 | 26700 | 1000 |
| 359 | 20230807 | 130600 | 11508133900 | 26850 | 26900 | 26900 | 26850 | 325 |
| 360 | 20230807 | 130500 | 11499404600 | 26900 | 26850 | 26900 | 26850 | 602 |
| 361 | 20230807 | 130400 | 11483231900 | 26800 | 26900 | 26900 | 26800 | 493 |
| 362 | 20230807 | 130300 | 11469997100 | 26850 | 26750 | 26900 | 26750 | 740 |
| 363 | 20230807 | 130200 | 11450126350 | 26800 | 26700 | 26800 | 26700 | 389 |
| 364 | 20230807 | 130100 | 11439726750 | 26700 | 26750 | 26800 | 26650 | 1251 |
| 365 | 20230807 | 130000 | 11406325350 | 26800 | 26800 | 26900 | 26650 | 1016 |
| 366 | 20230807 | 125900 | 11379102950 | 26800 | 26900 | 26950 | 26750 | 1665 |
| 367 | 20230807 | 125800 | 11334405900 | 26950 | 27000 | 27050 | 26900 | 726 |
| 368 | 20230807 | 125700 | 11314822650 | 27000 | 26950 | 27050 | 26950 | 502 |
| 369 | 20230807 | 125600 | 11301270300 | 26950 | 27100 | 27100 | 26900 | 657 |
| 370 | 20230807 | 125500 | 11283554750 | 26900 | 27250 | 27250 | 26850 | 1136 |
| 371 | 20230807 | 125400 | 11252911800 | 27200 | 26900 | 27450 | 26850 | 6276 |
| 372 | 20230807 | 125300 | 11082320900 | 27050 | 26700 | 27050 | 26650 | 5400 |
| 373 | 20230807 | 125200 | 10937035600 | 26650 | 26550 | 26650 | 26550 | 1814 |
| 374 | 20230807 | 125100 | 10888769050 | 26600 | 26550 | 26600 | 26550 | 209 |
| 375 | 20230807 | 125000 | 10883219050 | 26550 | 26550 | 26550 | 26400 | 995 |
| 376 | 20230807 | 124900 | 10856825400 | 26500 | 26450 | 26550 | 26450 | 628 |
| 377 | 20230807 | 124800 | 10840197200 | 26450 | 26450 | 26450 | 26450 | 49 |
| 378 | 20230807 | 124700 | 10838901150 | 26450 | 26500 | 26500 | 26450 | 837 |
| 379 | 20230807 | 124600 | 10816726250 | 26500 | 26400 | 26550 | 26400 | 1789 |
| 380 | 20230807 | 124500 | 10769354650 | 26400 | 26300 | 26400 | 26300 | 777 |
| 381 | 20230807 | 124400 | 10748857750 | 26350 | 26300 | 26350 | 26300 | 761 |
| 382 | 20230807 | 124300 | 10728835000 | 26300 | 26250 | 26300 | 26250 | 523 |
| 383 | 20230807 | 124200 | 10715080350 | 26250 | 26250 | 26300 | 26250 | 103 |
| 384 | 20230807 | 124100 | 10712376550 | 26250 | 26300 | 26300 | 26200 | 800 |
| 385 | 20230807 | 124000 | 10691356000 | 26300 | 26200 | 26300 | 26200 | 70 |
| 386 | 20230807 | 123900 | 10689516100 | 26250 | 26250 | 26250 | 26200 | 351 |
| 387 | 20230807 | 123800 | 10680308700 | 26250 | 26250 | 26250 | 26250 | 75 |
| 388 | 20230807 | 123700 | 10678339950 | 26250 | 26250 | 26250 | 26250 | 46 |
| 389 | 20230807 | 123600 | 10677132450 | 26250 | 26200 | 26300 | 26200 | 874 |
| 390 | 20230807 | 123500 | 10654201150 | 26250 | 26250 | 26250 | 26200 | 148 |
| 391 | 20230807 | 123400 | 10650322800 | 26200 | 26200 | 26250 | 26200 | 62 |
| 392 | 20230807 | 123300 | 10648698000 | 26200 | 26150 | 26200 | 26150 | 285 |
| 393 | 20230807 | 123200 | 10641232900 | 26150 | 26150 | 26200 | 26100 | 467 |
| 394 | 20230807 | 123100 | 10629015500 | 26150 | 26150 | 26150 | 26150 | 75 |
| 395 | 20230807 | 123000 | 10627054250 | 26150 | 26100 | 26200 | 26100 | 224 |
| 396 | 20230807 | 122900 | 10621206600 | 26200 | 26150 | 26200 | 26100 | 643 |
| 397 | 20230807 | 122800 | 10604415450 | 26150 | 26200 | 26250 | 26100 | 337 |
| 398 | 20230807 | 122700 | 10595596900 | 26150 | 26300 | 26300 | 26150 | 1879 |
| 399 | 20230807 | 122600 | 10546325100 | 26300 | 26300 | 26300 | 26250 | 320 |
| 400 | 20230807 | 122500 | 10537909550 | 26250 | 26200 | 26250 | 26200 | 501 |
| 401 | 20230807 | 122400 | 10524779300 | 26200 | 26200 | 26250 | 26150 | 641 |
| 402 | 20230807 | 122300 | 10507985400 | 26200 | 26200 | 26250 | 26200 | 838 |
| 403 | 20230807 | 122200 | 10486016900 | 26250 | 26150 | 26250 | 26150 | 291 |
| 404 | 20230807 | 122100 | 10478389700 | 26200 | 26100 | 26200 | 26100 | 315 |
| 405 | 20230807 | 122000 | 10470147400 | 26100 | 26100 | 26150 | 26100 | 457 |
| 406 | 20230807 | 121900 | 10458218700 | 26200 | 26250 | 26250 | 26150 | 280 |
| 407 | 20230807 | 121800 | 10450891850 | 26100 | 26200 | 26250 | 26100 | 728 |
| 408 | 20230807 | 121700 | 10431826650 | 26250 | 26300 | 26350 | 26150 | 342 |
| 409 | 20230807 | 121600 | 10422850750 | 26250 | 26000 | 26300 | 26000 | 2151 |
| 410 | 20230807 | 121500 | 10366394400 | 26050 | 25900 | 26050 | 25900 | 401 |
| 411 | 20230807 | 121400 | 10355969550 | 25950 | 25850 | 25950 | 25850 | 691 |
| 412 | 20230807 | 121300 | 10338073100 | 25850 | 25850 | 25900 | 25800 | 718 |
| 413 | 20230807 | 121200 | 10319507450 | 25850 | 25850 | 25850 | 25800 | 287 |
| 414 | 20230807 | 121100 | 10312099650 | 25850 | 25900 | 25900 | 25850 | 240 |
| 415 | 20230807 | 121000 | 10305891850 | 25900 | 25850 | 25900 | 25800 | 167 |
| 416 | 20230807 | 120900 | 10301574750 | 25850 | 25850 | 25850 | 25850 | 244 |
| 417 | 20230807 | 120800 | 10295267350 | 25850 | 25850 | 25850 | 25800 | 971 |
| 418 | 20230807 | 120700 | 10270186650 | 25800 | 25850 | 25850 | 25800 | 594 |
| 419 | 20230807 | 120600 | 10254842800 | 25850 | 25800 | 25850 | 25750 | 1425 |
| 420 | 20230807 | 120500 | 10218073300 | 25800 | 25750 | 25800 | 25750 | 37 |
| 421 | 20230807 | 120400 | 10217120300 | 25800 | 25800 | 25800 | 25750 | 314 |
| 422 | 20230807 | 120300 | 10209022350 | 25800 | 25750 | 25800 | 25700 | 1402 |
| 423 | 20230807 | 120200 | 10172932300 | 25750 | 25650 | 25750 | 25650 | 370 |
| 424 | 20230807 | 120100 | 10163423300 | 25650 | 25700 | 25700 | 25650 | 406 |
| 425 | 20230807 | 120000 | 10153009300 | 25700 | 25650 | 25700 | 25650 | 213 |
| 426 | 20230807 | 115900 | 10147536150 | 25650 | 25600 | 25650 | 25600 | 308 |
| 427 | 20230807 | 115800 | 10139637850 | 25600 | 25550 | 25650 | 25550 | 32 |
| 428 | 20230807 | 115700 | 10138818750 | 25550 | 25550 | 25550 | 25500 | 364 |
| 429 | 20230807 | 115600 | 10129532100 | 25500 | 25550 | 25550 | 25450 | 302 |
| 430 | 20230807 | 115500 | 10121826200 | 25550 | 25500 | 25550 | 25500 | 280 |
| 431 | 20230807 | 115400 | 10114686000 | 25500 | 25500 | 25550 | 25500 | 1198 |
| 432 | 20230807 | 115300 | 10084136950 | 25450 | 25450 | 25450 | 25450 | 752 |
| 433 | 20230807 | 115200 | 10064998550 | 25450 | 25500 | 25500 | 25400 | 2494 |
| 434 | 20230807 | 115100 | 10001528100 | 25500 | 25500 | 25550 | 25500 | 676 |
| 435 | 20230807 | 115000 | 9984289050 | 25500 | 25550 | 25550 | 25500 | 1733 |
| 436 | 20230807 | 114900 | 9940083850 | 25600 | 25600 | 25600 | 25550 | 127 |
| 437 | 20230807 | 114800 | 9936835000 | 25600 | 25600 | 25600 | 25600 | 191 |
| 438 | 20230807 | 114700 | 9931945400 | 25550 | 25600 | 25650 | 25550 | 472 |
| 439 | 20230807 | 114600 | 9919866850 | 25600 | 25600 | 25600 | 25550 | 611 |
| 440 | 20230807 | 114500 | 9904227150 | 25600 | 25600 | 25600 | 25550 | 604 |
| 441 | 20230807 | 114400 | 9888771700 | 25600 | 25600 | 25700 | 25600 | 341 |
| 442 | 20230807 | 114300 | 9880037100 | 25600 | 25700 | 25700 | 25550 | 1896 |
| 443 | 20230807 | 114200 | 9831549700 | 25650 | 25650 | 25700 | 25600 | 1962 |
| 444 | 20230807 | 114100 | 9781291500 | 25650 | 25650 | 25650 | 25650 | 55 |
| 445 | 20230807 | 114000 | 9779880750 | 25650 | 25650 | 25700 | 25650 | 1280 |
| 446 | 20230807 | 113900 | 9747046500 | 25700 | 25700 | 25700 | 25650 | 314 |
| 447 | 20230807 | 113800 | 9738979150 | 25700 | 25700 | 25700 | 25650 | 387 |
| 448 | 20230807 | 113700 | 9729038300 | 25650 | 25650 | 25700 | 25650 | 90 |
| 449 | 20230807 | 113600 | 9726728650 | 25650 | 25700 | 25700 | 25650 | 1968 |
| 450 | 20230807 | 113500 | 9676235650 | 25700 | 25650 | 25700 | 25650 | 77 |
| 451 | 20230807 | 113400 | 9674260500 | 25700 | 25700 | 25700 | 25650 | 313 |
| 452 | 20230807 | 113300 | 9666223500 | 25650 | 25650 | 25700 | 25650 | 836 |
| 453 | 20230807 | 113200 | 9644762600 | 25650 | 25700 | 25700 | 25650 | 393 |
| 454 | 20230807 | 113100 | 9634665700 | 25750 | 25750 | 25750 | 25700 | 425 |
| 455 | 20230807 | 113000 | 9623723750 | 25700 | 25700 | 25700 | 25700 | 73 |
| 456 | 20230807 | 112900 | 9621847650 | 25700 | 25650 | 25750 | 25600 | 238 |
| 457 | 20230807 | 112800 | 9615748550 | 25650 | 25650 | 25800 | 25600 | 1297 |
| 458 | 20230807 | 112700 | 9582486200 | 25650 | 25750 | 25750 | 25650 | 1817 |
| 459 | 20230807 | 112600 | 9535789200 | 25750 | 25750 | 25750 | 25700 | 1305 |
| 460 | 20230807 | 112500 | 9502187350 | 25700 | 25750 | 25800 | 25700 | 1392 |
| 461 | 20230807 | 112400 | 9466363800 | 25750 | 25800 | 25850 | 25750 | 302 |
| 462 | 20230807 | 112300 | 9458574300 | 25800 | 25800 | 25850 | 25750 | 1257 |
| 463 | 20230807 | 112200 | 9426146950 | 25800 | 25800 | 25850 | 25800 | 358 |
| 464 | 20230807 | 112100 | 9416907550 | 25850 | 25900 | 25900 | 25800 | 490 |
| 465 | 20230807 | 112000 | 9404255350 | 25900 | 25850 | 25900 | 25800 | 686 |
| 466 | 20230807 | 111900 | 9386502300 | 25900 | 25750 | 25900 | 25700 | 2411 |
| 467 | 20230807 | 111800 | 9324351800 | 25750 | 25800 | 25850 | 25700 | 848 |
| 468 | 20230807 | 111700 | 9302519900 | 25800 | 25850 | 25900 | 25800 | 388 |
| 469 | 20230807 | 111600 | 9292505750 | 25850 | 25800 | 25850 | 25800 | 371 |
| 470 | 20230807 | 111500 | 9282919000 | 25800 | 25800 | 25850 | 25800 | 294 |
| 471 | 20230807 | 111400 | 9275329350 | 25800 | 25800 | 25800 | 25750 | 563 |
| 472 | 20230807 | 111300 | 9260808350 | 25800 | 25800 | 25800 | 25750 | 314 |
| 473 | 20230807 | 111200 | 9252715150 | 25800 | 25850 | 25900 | 25800 | 944 |
| 474 | 20230807 | 111100 | 9228326400 | 25850 | 25900 | 25900 | 25800 | 1170 |
| 475 | 20230807 | 111000 | 9198118450 | 25900 | 25900 | 25950 | 25850 | 1325 |
| 476 | 20230807 | 110900 | 9163791350 | 25900 | 25750 | 25900 | 25650 | 4265 |
| 477 | 20230807 | 110800 | 9053676000 | 25650 | 25600 | 25700 | 25550 | 2268 |
| 478 | 20230807 | 110700 | 8995499600 | 25550 | 25550 | 25600 | 25550 | 116 |
| 479 | 20230807 | 110600 | 8992535700 | 25550 | 25500 | 25550 | 25500 | 756 |
| 480 | 20230807 | 110500 | 8973249950 | 25500 | 25500 | 25550 | 25500 | 746 |
| 481 | 20230807 | 110400 | 8954225700 | 25500 | 25550 | 25550 | 25500 | 1322 |
| 482 | 20230807 | 110300 | 8920461200 | 25550 | 25600 | 25650 | 25550 | 1013 |
| 483 | 20230807 | 110200 | 8894528450 | 25650 | 25650 | 25650 | 25600 | 738 |
| 484 | 20230807 | 110100 | 8875620800 | 25650 | 25600 | 25650 | 25600 | 656 |
| 485 | 20230807 | 110000 | 8858817750 | 25600 | 25650 | 25700 | 25550 | 2074 |
| 486 | 20230807 | 105900 | 8805748450 | 25700 | 25700 | 25700 | 25650 | 267 |
| 487 | 20230807 | 105800 | 8798892000 | 25700 | 25650 | 25700 | 25600 | 833 |
| 488 | 20230807 | 105700 | 8777543450 | 25650 | 25550 | 25650 | 25550 | 382 |
| 489 | 20230807 | 105600 | 8767765050 | 25550 | 25550 | 25600 | 25500 | 362 |
| 490 | 20230807 | 105500 | 8758515550 | 25700 | 25400 | 25700 | 25350 | 2019 |
| 491 | 20230807 | 105400 | 8707041100 | 25350 | 25650 | 25650 | 25200 | 6304 |
| 492 | 20230807 | 105300 | 8547093000 | 25550 | 25700 | 25700 | 25550 | 3918 |
| 493 | 20230807 | 105200 | 8446766200 | 25650 | 25800 | 25800 | 25650 | 1552 |
| 494 | 20230807 | 105100 | 8406846850 | 25800 | 25750 | 25800 | 25750 | 380 |
| 495 | 20230807 | 105000 | 8397044950 | 25750 | 25700 | 25800 | 25700 | 1033 |
| 496 | 20230807 | 104900 | 8370437050 | 25750 | 25850 | 25850 | 25750 | 952 |
| 497 | 20230807 | 104800 | 8345872700 | 25850 | 25800 | 25850 | 25700 | 1218 |
| 498 | 20230807 | 104700 | 8314449950 | 25750 | 25750 | 25750 | 25700 | 754 |
| 499 | 20230807 | 104600 | 8295045850 | 25750 | 25700 | 25800 | 25650 | 1561 |
| 500 | 20230807 | 104500 | 8254872350 | 25700 | 25550 | 25700 | 25550 | 1178 |
| 501 | 20230807 | 104400 | 8224664800 | 25550 | 25600 | 25600 | 25500 | 1200 |
| 502 | 20230807 | 104300 | 8194005200 | 25600 | 25600 | 25650 | 25450 | 1862 |
| 503 | 20230807 | 104200 | 8146411500 | 25600 | 25700 | 25750 | 25500 | 10660 |
| 504 | 20230807 | 104100 | 7873716850 | 25750 | 25800 | 25800 | 25700 | 1056 |
| 505 | 20230807 | 104000 | 7846524150 | 25850 | 25900 | 25900 | 25700 | 8215 |
| 506 | 20230807 | 103900 | 7634677200 | 25900 | 25900 | 25950 | 25900 | 1882 |
| 507 | 20230807 | 103800 | 7585916650 | 25950 | 25850 | 25950 | 25800 | 2089 |
| 508 | 20230807 | 103700 | 7531927150 | 25850 | 25950 | 25950 | 25850 | 3190 |
| 509 | 20230807 | 103600 | 7449217600 | 25950 | 26000 | 26000 | 25900 | 1709 |
| 510 | 20230807 | 103500 | 7404885200 | 26000 | 26100 | 26150 | 26000 | 6885 |
| 511 | 20230807 | 103400 | 7225739050 | 26100 | 26150 | 26150 | 26100 | 899 |
| 512 | 20230807 | 103300 | 7202272650 | 26150 | 26050 | 26200 | 26050 | 727 |
| 513 | 20230807 | 103200 | 7183239150 | 26050 | 26100 | 26100 | 26000 | 725 |
| 514 | 20230807 | 103100 | 7164332650 | 26050 | 26100 | 26150 | 26050 | 2406 |
| 515 | 20230807 | 103000 | 7101592800 | 26100 | 26300 | 26350 | 26100 | 3439 |
| 516 | 20230807 | 102900 | 7011590100 | 26250 | 26400 | 26400 | 26250 | 402 |
| 517 | 20230807 | 102800 | 7001017850 | 26300 | 26400 | 26400 | 26200 | 43 |
| 518 | 20230807 | 102700 | 6999884450 | 26200 | 26400 | 26400 | 26200 | 4008 |
| 519 | 20230807 | 102600 | 6894588700 | 26400 | 26550 | 26550 | 26400 | 455 |
| 520 | 20230807 | 102500 | 6882552600 | 26450 | 26550 | 26550 | 26400 | 324 |
| 521 | 20230807 | 102400 | 6873986750 | 26550 | 26450 | 26550 | 26450 | 323 |
| 522 | 20230807 | 102300 | 6865427650 | 26400 | 26550 | 26550 | 26400 | 266 |
| 523 | 20230807 | 102200 | 6858382800 | 26550 | 26550 | 26550 | 26500 | 2341 |
| 524 | 20230807 | 102100 | 6796339700 | 26550 | 26550 | 26550 | 26500 | 582 |
| 525 | 20230807 | 102000 | 6780888600 | 26600 | 26600 | 26600 | 26550 | 546 |
| 526 | 20230807 | 101900 | 6766391150 | 26600 | 26550 | 26600 | 26550 | 618 |
| 527 | 20230807 | 101800 | 6749973650 | 26550 | 26500 | 26550 | 26400 | 820 |
| 528 | 20230807 | 101700 | 6728246950 | 26400 | 26450 | 26450 | 26350 | 736 |
| 529 | 20230807 | 101600 | 6708819500 | 26450 | 26400 | 26500 | 26400 | 258 |
| 530 | 20230807 | 101500 | 6701993100 | 26400 | 26450 | 26500 | 26400 | 270 |
| 531 | 20230807 | 101400 | 6694846350 | 26500 | 26400 | 26500 | 26400 | 28 |
| 532 | 20230807 | 101300 | 6694106950 | 26500 | 26400 | 26500 | 26400 | 2025 |
| 533 | 20230807 | 101200 | 6640577900 | 26300 | 26350 | 26400 | 26300 | 791 |
| 534 | 20230807 | 101100 | 6619764750 | 26300 | 26400 | 26400 | 26300 | 340 |
| 535 | 20230807 | 101000 | 6610811100 | 26300 | 26450 | 26450 | 26250 | 3493 |
| 536 | 20230807 | 100900 | 6518803200 | 26450 | 26500 | 26500 | 26450 | 414 |
| 537 | 20230807 | 100800 | 6507840750 | 26450 | 26500 | 26550 | 26450 | 1915 |
| 538 | 20230807 | 100700 | 6457114550 | 26600 | 26600 | 26600 | 26500 | 837 |
| 539 | 20230807 | 100600 | 6434911850 | 26550 | 26550 | 26650 | 26550 | 307 |
| 540 | 20230807 | 100500 | 6426757650 | 26550 | 26700 | 26700 | 26550 | 642 |
| 541 | 20230807 | 100400 | 6409685700 | 26600 | 26700 | 26700 | 26600 | 52 |
| 542 | 20230807 | 100300 | 6408299500 | 26700 | 26700 | 26750 | 26500 | 1239 |
| 543 | 20230807 | 100200 | 6375329550 | 26700 | 26750 | 26800 | 26650 | 2072 |
| 544 | 20230807 | 100100 | 6319907150 | 26750 | 26600 | 26750 | 26550 | 702 |
| 545 | 20230807 | 100000 | 6301190700 | 26750 | 26550 | 26800 | 26550 | 317 |
| 546 | 20230807 | 095900 | 6292706200 | 26500 | 26600 | 26750 | 26500 | 489 |
| 547 | 20230807 | 095800 | 6279715400 | 26600 | 26950 | 27000 | 26600 | 1108 |
| 548 | 20230807 | 095700 | 6250093000 | 26950 | 26900 | 27000 | 26900 | 5941 |
| 549 | 20230807 | 095600 | 6089884800 | 26900 | 26850 | 26950 | 26750 | 1976 |
| 550 | 20230807 | 095500 | 6036793850 | 26850 | 26550 | 26900 | 26550 | 1640 |
| 551 | 20230807 | 095400 | 5992835150 | 26550 | 26500 | 26600 | 26500 | 1716 |
| 552 | 20230807 | 095300 | 5947280500 | 26500 | 26450 | 26550 | 26450 | 3350 |
| 553 | 20230807 | 095200 | 5858450650 | 26350 | 26200 | 26450 | 26200 | 3624 |
| 554 | 20230807 | 095100 | 5762986400 | 26250 | 26350 | 26350 | 26250 | 1235 |
| 555 | 20230807 | 095000 | 5730544000 | 26300 | 26300 | 26300 | 26250 | 547 |
| 556 | 20230807 | 094900 | 5716178850 | 26300 | 26300 | 26350 | 26300 | 840 |
| 557 | 20230807 | 094800 | 5694084300 | 26300 | 26350 | 26400 | 26250 | 1388 |
| 558 | 20230807 | 094700 | 5657544100 | 26350 | 26200 | 26350 | 26200 | 1582 |
| 559 | 20230807 | 094600 | 5615942850 | 26200 | 26100 | 26250 | 26100 | 775 |
| 560 | 20230807 | 094500 | 5595628500 | 26100 | 26100 | 26200 | 26100 | 607 |
| 561 | 20230807 | 094400 | 5579732600 | 26100 | 26000 | 26150 | 26000 | 3742 |
| 562 | 20230807 | 094300 | 5482170050 | 26000 | 26000 | 26000 | 25950 | 986 |
| 563 | 20230807 | 094200 | 5456539900 | 25950 | 26000 | 26050 | 25950 | 1880 |
| 564 | 20230807 | 094100 | 5407732250 | 26050 | 26050 | 26050 | 26000 | 1969 |
| 565 | 20230807 | 094000 | 5356529000 | 26000 | 25950 | 26000 | 25950 | 1098 |
| 566 | 20230807 | 093900 | 5328008350 | 26000 | 26100 | 26100 | 26000 | 2514 |
| 567 | 20230807 | 093800 | 5262591550 | 26100 | 26100 | 26150 | 26050 | 598 |
| 568 | 20230807 | 093700 | 5246998850 | 26100 | 26150 | 26150 | 26050 | 1926 |
| 569 | 20230807 | 093600 | 5196767650 | 26150 | 26150 | 26150 | 26050 | 988 |
| 570 | 20230807 | 093500 | 5170980100 | 26100 | 26200 | 26350 | 26100 | 1499 |
| 571 | 20230807 | 093400 | 5131760350 | 26150 | 26400 | 26400 | 26150 | 4455 |
| 572 | 20230807 | 093300 | 5014895750 | 26350 | 26350 | 26500 | 26350 | 1711 |
| 573 | 20230807 | 093200 | 4969718250 | 26350 | 26250 | 26350 | 26250 | 2205 |
| 574 | 20230807 | 093100 | 4911817400 | 26250 | 26000 | 26250 | 25950 | 6650 |
| 575 | 20230807 | 093000 | 4737866850 | 26000 | 25750 | 26050 | 25750 | 6801 |
| 576 | 20230807 | 092900 | 4561782150 | 25800 | 26500 | 26500 | 25800 | 15807 |
| 577 | 20230807 | 092800 | 4149186050 | 26500 | 26500 | 26550 | 26400 | 3522 |
| 578 | 20230807 | 092700 | 4056077300 | 26500 | 26400 | 26550 | 26350 | 6058 |
| 579 | 20230807 | 092600 | 3895604900 | 26400 | 26350 | 26400 | 26300 | 1248 |
| 580 | 20230807 | 092500 | 3862726150 | 26300 | 26200 | 26350 | 26200 | 833 |
| 581 | 20230807 | 092400 | 3840836750 | 26250 | 26350 | 26350 | 26200 | 1803 |
| 582 | 20230807 | 092300 | 3793450750 | 26350 | 26050 | 26350 | 26050 | 1911 |
| 583 | 20230807 | 092200 | 3743389350 | 26050 | 26400 | 26450 | 26000 | 11959 |
| 584 | 20230807 | 092100 | 3429600250 | 26400 | 26550 | 26550 | 26400 | 7506 |
| 585 | 20230807 | 092000 | 3230904350 | 26500 | 26850 | 26850 | 26500 | 5716 |
| 586 | 20230807 | 091900 | 3078758750 | 26800 | 26900 | 26900 | 26800 | 2772 |
| 587 | 20230807 | 091800 | 3004385000 | 26900 | 27000 | 27000 | 26800 | 434 |
| 588 | 20230807 | 091700 | 2992727700 | 27000 | 26850 | 27000 | 26800 | 1443 |
| 589 | 20230807 | 091600 | 2953947950 | 26900 | 26650 | 26900 | 26650 | 1387 |
| 590 | 20230807 | 091500 | 2916873450 | 26600 | 26950 | 27000 | 26600 | 7513 |
| 591 | 20230807 | 091400 | 2716048150 | 26900 | 26950 | 27000 | 26900 | 1775 |
| 592 | 20230807 | 091300 | 2668242300 | 26950 | 27000 | 27000 | 26900 | 1007 |
| 593 | 20230807 | 091200 | 2641111850 | 26950 | 27000 | 27100 | 26950 | 2554 |
| 594 | 20230807 | 091100 | 2572021500 | 27000 | 26800 | 27200 | 26800 | 3329 |
| 595 | 20230807 | 091000 | 2482181350 | 26800 | 26900 | 26900 | 26700 | 5306 |
| 596 | 20230807 | 090900 | 2340054700 | 26900 | 27050 | 27200 | 26900 | 7397 |
| 597 | 20230807 | 090800 | 2140270550 | 27050 | 27200 | 27250 | 27000 | 7005 |
| 598 | 20230807 | 090700 | 1950226550 | 27200 | 26700 | 27200 | 26550 | 9574 |
| 599 | 20230807 | 090600 | 1693222550 | 26700 | 27350 | 27350 | 26600 | 6324 |
| 600 | 20230807 | 090500 | 1523174550 | 27200 | 27500 | 27550 | 26300 | 22551 |
| 601 | 20230807 | 090400 | 918088750 | 27550 | 27650 | 27750 | 27500 | 5989 |
| 602 | 20230807 | 090300 | 752893350 | 27600 | 27700 | 27700 | 27600 | 4377 |
| 603 | 20230807 | 090200 | 631878750 | 27650 | 27900 | 27950 | 27650 | 3964 |
| 604 | 20230807 | 090100 | 521941400 | 27650 | 27600 | 27900 | 27500 | 7674 |
| 605 | 20230807 | 090000 | 310264350 | 27600 | 27850 | 27900 | 27500 | 11013 |