33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 3 | 20230807 | 190500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20230807 | 190400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20230807 | 190300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20230807 | 190200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20230807 | 190100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20230807 | 190000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20230807 | 185900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20230807 | 185800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20230807 | 185700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20230807 | 185600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20230807 | 185500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20230807 | 185400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20230807 | 185300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20230807 | 185200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20230807 | 185100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20230807 | 185000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20230807 | 184900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20230807 | 184800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20230807 | 184700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20230807 | 184600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20230807 | 184500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20230807 | 184400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20230807 | 184300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20230807 | 184200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20230807 | 184100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20230807 | 184000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20230807 | 183900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20230807 | 183800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20230807 | 183700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20230807 | 183600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 33 | 20230807 | 183500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20230807 | 183400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20230807 | 183300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20230807 | 183200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20230807 | 183100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20230807 | 183000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20230807 | 182900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20230807 | 182800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20230807 | 182700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20230807 | 182600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20230807 | 182500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20230807 | 182400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20230807 | 182300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20230807 | 182200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20230807 | 182100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20230807 | 182000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20230807 | 181900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20230807 | 181800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20230807 | 181700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20230807 | 181600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20230807 | 181500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20230807 | 181400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20230807 | 181300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20230807 | 181200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20230807 | 181100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20230807 | 181000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20230807 | 180900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20230807 | 180800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20230807 | 180700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20230807 | 180600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 63 | 20230807 | 180500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20230807 | 180400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20230807 | 180300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20230807 | 180200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20230807 | 180100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20230807 | 180000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20230807 | 175900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20230807 | 175800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20230807 | 175700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20230807 | 175600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20230807 | 175500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20230807 | 175400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20230807 | 175300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20230807 | 175200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20230807 | 175100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20230807 | 175000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20230807 | 174900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20230807 | 174800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20230807 | 174700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20230807 | 174600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20230807 | 174500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20230807 | 174400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20230807 | 174300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20230807 | 174200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20230807 | 174100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20230807 | 174000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20230807 | 173900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20230807 | 173800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20230807 | 173700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20230807 | 173600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 93 | 20230807 | 173500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20230807 | 173400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20230807 | 173300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20230807 | 173200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20230807 | 173100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20230807 | 173000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20230807 | 172900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20230807 | 172800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20230807 | 172700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20230807 | 172600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20230807 | 172500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20230807 | 172400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20230807 | 172300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20230807 | 172200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20230807 | 172100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20230807 | 172000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20230807 | 171900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20230807 | 171800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20230807 | 171700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20230807 | 171600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20230807 | 171500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20230807 | 171400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20230807 | 171300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20230807 | 171200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20230807 | 171100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20230807 | 171000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20230807 | 170900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20230807 | 170800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20230807 | 170700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20230807 | 170600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 123 | 20230807 | 170500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20230807 | 170400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20230807 | 170300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20230807 | 170200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20230807 | 170100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20230807 | 170000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20230807 | 165900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20230807 | 165800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20230807 | 165700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20230807 | 165600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20230807 | 165500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20230807 | 165400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20230807 | 165300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20230807 | 165200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20230807 | 165100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20230807 | 165000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20230807 | 164900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20230807 | 164800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20230807 | 164700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20230807 | 164600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20230807 | 164500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20230807 | 164400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20230807 | 164300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20230807 | 164200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20230807 | 164100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20230807 | 164000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20230807 | 163900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20230807 | 163800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20230807 | 163700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20230807 | 163600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 153 | 20230807 | 163500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20230807 | 163400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20230807 | 163300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20230807 | 163200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20230807 | 163100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20230807 | 163000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20230807 | 162900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20230807 | 162800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20230807 | 162700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20230807 | 162600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20230807 | 162500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20230807 | 162400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20230807 | 162300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20230807 | 162200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20230807 | 162100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20230807 | 162000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20230807 | 161900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20230807 | 161800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20230807 | 161700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20230807 | 161600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20230807 | 161500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20230807 | 161400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20230807 | 161300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20230807 | 161200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20230807 | 161100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20230807 | 161000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20230807 | 160900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20230807 | 160800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20230807 | 160700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20230807 | 160600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 183 | 20230807 | 160500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20230807 | 160400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20230807 | 160300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20230807 | 160200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20230807 | 160100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20230807 | 160000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20230807 | 155900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20230807 | 155800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20230807 | 155700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20230807 | 155600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20230807 | 155500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20230807 | 155400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20230807 | 155300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20230807 | 155200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20230807 | 155100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20230807 | 155000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20230807 | 154900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20230807 | 154800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20230807 | 154700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20230807 | 154600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20230807 | 154500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20230807 | 154400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20230807 | 154300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20230807 | 154200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20230807 | 154100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20230807 | 154000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20230807 | 153900 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20230807 | 153800 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230807 | 153700 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230807 | 153600 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 213 | 20230807 | 153500 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20230807 | 153400 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20230807 | 153300 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20230807 | 153200 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20230807 | 153100 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20230807 | 153000 | 14092958800 | 25350 | 25350 | 25350 | 25350 | 8566 |
| 219 | 20230807 | 152900 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230807 | 152800 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230807 | 152700 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230807 | 152600 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230807 | 152500 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230807 | 152400 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230807 | 152300 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230807 | 152200 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230807 | 152100 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230807 | 152000 | 13875810700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230807 | 151900 | 13875810700 | 25200 | 25100 | 25200 | 25050 | 4739 |
| 230 | 20230807 | 151800 | 13756914350 | 25100 | 25100 | 25250 | 25100 | 2955 |
| 231 | 20230807 | 151700 | 13682573350 | 25150 | 25200 | 25200 | 25100 | 2340 |
| 232 | 20230807 | 151600 | 13623707750 | 25150 | 25150 | 25250 | 25100 | 1896 |
| 233 | 20230807 | 151500 | 13576028650 | 25150 | 25200 | 25350 | 25100 | 5297 |
| 234 | 20230807 | 151400 | 13442546300 | 25150 | 25100 | 25300 | 25100 | 1721 |
| 235 | 20230807 | 151300 | 13399206900 | 25100 | 25200 | 25250 | 25100 | 8042 |
| 236 | 20230807 | 151200 | 13196839400 | 25150 | 25200 | 25300 | 25150 | 3677 |
| 237 | 20230807 | 151100 | 13104160400 | 25150 | 25150 | 25250 | 25100 | 3532 |
| 238 | 20230807 | 151000 | 13015342350 | 25200 | 25200 | 25350 | 25150 | 2904 |
| 239 | 20230807 | 150900 | 12942172300 | 25200 | 25250 | 25350 | 25200 | 3455 |
| 240 | 20230807 | 150800 | 12854984150 | 25200 | 25300 | 25350 | 25200 | 1655 |
| 241 | 20230807 | 150700 | 12813160150 | 25350 | 25350 | 25450 | 25300 | 1772 |
| 242 | 20230807 | 150600 | 12768262450 | 25350 | 25300 | 25400 | 25250 | 3500 |
| 243 | 20230807 | 150500 | 12679653050 | 25300 | 25450 | 25450 | 25250 | 1874 |
| 244 | 20230807 | 150400 | 12632212350 | 25450 | 25500 | 25500 | 25450 | 1093 |
| 245 | 20230807 | 150300 | 12604377100 | 25500 | 25450 | 25500 | 25450 | 485 |
| 246 | 20230807 | 150200 | 12592013800 | 25400 | 25450 | 25500 | 25400 | 1432 |
| 247 | 20230807 | 150100 | 12555572950 | 25500 | 25300 | 25500 | 25300 | 2806 |
| 248 | 20230807 | 150000 | 12484270250 | 25100 | 25150 | 25250 | 25100 | 3853 |
| 249 | 20230807 | 145900 | 12387260200 | 25100 | 25150 | 25250 | 25100 | 3208 |
| 250 | 20230807 | 145800 | 12306635750 | 25150 | 25300 | 25350 | 25150 | 2646 |
| 251 | 20230807 | 145700 | 12239929050 | 25300 | 25450 | 25450 | 25300 | 843 |
| 252 | 20230807 | 145600 | 12218532350 | 25350 | 25450 | 25450 | 25350 | 445 |
| 253 | 20230807 | 145500 | 12207219300 | 25400 | 25400 | 25500 | 25300 | 1942 |
| 254 | 20230807 | 145400 | 12157792150 | 25300 | 25300 | 25400 | 25250 | 1392 |
| 255 | 20230807 | 145300 | 12122552850 | 25250 | 25350 | 25350 | 25150 | 1226 |
| 256 | 20230807 | 145200 | 12091577650 | 25350 | 25350 | 25400 | 25250 | 816 |
| 257 | 20230807 | 145100 | 12070898800 | 25350 | 25350 | 25400 | 25250 | 1608 |
| 258 | 20230807 | 145000 | 12030183650 | 25300 | 25300 | 25300 | 25250 | 2104 |
| 259 | 20230807 | 144900 | 11976966350 | 25300 | 25200 | 25350 | 25150 | 664 |
| 260 | 20230807 | 144800 | 11960191250 | 25200 | 25200 | 25300 | 25150 | 1996 |
| 261 | 20230807 | 144700 | 11909895100 | 25200 | 25300 | 25350 | 25200 | 1338 |
| 262 | 20230807 | 144600 | 11876123450 | 25300 | 25300 | 25350 | 25250 | 969 |
| 263 | 20230807 | 144500 | 11851596850 | 25250 | 25250 | 25300 | 25200 | 1108 |
| 264 | 20230807 | 144400 | 11823599250 | 25250 | 25150 | 25250 | 25150 | 902 |
| 265 | 20230807 | 144300 | 11800862000 | 25200 | 25250 | 25350 | 25100 | 4589 |
| 266 | 20230807 | 144200 | 11685289850 | 25250 | 25300 | 25400 | 25250 | 957 |
| 267 | 20230807 | 144100 | 11661068100 | 25250 | 25300 | 25400 | 25250 | 2224 |
| 268 | 20230807 | 144000 | 11604841050 | 25350 | 25400 | 25400 | 25300 | 721 |
| 269 | 20230807 | 143900 | 11586563550 | 25400 | 25400 | 25450 | 25300 | 1019 |
| 270 | 20230807 | 143800 | 11560727950 | 25350 | 25350 | 25450 | 25300 | 1503 |
| 271 | 20230807 | 143700 | 11522657750 | 25350 | 25400 | 25450 | 25350 | 703 |
| 272 | 20230807 | 143600 | 11504806900 | 25400 | 25450 | 25450 | 25400 | 402 |
| 273 | 20230807 | 143500 | 11494588800 | 25550 | 25600 | 25600 | 25450 | 321 |
| 274 | 20230807 | 143400 | 11486418150 | 25600 | 25400 | 25600 | 25400 | 2070 |
| 275 | 20230807 | 143300 | 11433678900 | 25450 | 25550 | 25550 | 25450 | 380 |
| 276 | 20230807 | 143200 | 11424002500 | 25500 | 25400 | 25550 | 25400 | 2060 |
| 277 | 20230807 | 143100 | 11371483550 | 25350 | 25500 | 25500 | 25350 | 2131 |
| 278 | 20230807 | 143000 | 11317340400 | 25500 | 25500 | 25500 | 25450 | 1361 |
| 279 | 20230807 | 142900 | 11282676150 | 25450 | 25500 | 25500 | 25450 | 914 |
| 280 | 20230807 | 142800 | 11259371400 | 25450 | 25450 | 25550 | 25400 | 1457 |
| 281 | 20230807 | 142700 | 11222270150 | 25450 | 25500 | 25600 | 25450 | 3516 |
| 282 | 20230807 | 142600 | 11132635350 | 25450 | 25450 | 25500 | 25400 | 897 |
| 283 | 20230807 | 142500 | 11109816500 | 25500 | 25400 | 25500 | 25300 | 2107 |
| 284 | 20230807 | 142400 | 11056328550 | 25350 | 25500 | 25500 | 25350 | 5922 |
| 285 | 20230807 | 142300 | 10905756750 | 25500 | 25500 | 25600 | 25450 | 1246 |
| 286 | 20230807 | 142200 | 10873991850 | 25450 | 25500 | 25550 | 25450 | 2000 |
| 287 | 20230807 | 142100 | 10823003450 | 25500 | 25650 | 25750 | 25450 | 8519 |
| 288 | 20230807 | 142000 | 10605301500 | 25650 | 25700 | 25750 | 25650 | 1618 |
| 289 | 20230807 | 141900 | 10563786200 | 25700 | 25700 | 25750 | 25650 | 1431 |
| 290 | 20230807 | 141800 | 10527060200 | 25700 | 25800 | 25800 | 25650 | 792 |
| 291 | 20230807 | 141700 | 10506696550 | 25800 | 25750 | 25800 | 25700 | 382 |
| 292 | 20230807 | 141600 | 10496855450 | 25750 | 25750 | 25800 | 25750 | 322 |
| 293 | 20230807 | 141500 | 10488554150 | 25750 | 25700 | 25800 | 25700 | 565 |
| 294 | 20230807 | 141400 | 10474009800 | 25750 | 25750 | 25800 | 25700 | 678 |
| 295 | 20230807 | 141300 | 10456540150 | 25750 | 25800 | 25800 | 25700 | 258 |
| 296 | 20230807 | 141200 | 10449898300 | 25700 | 25700 | 25800 | 25650 | 716 |
| 297 | 20230807 | 141100 | 10431508400 | 25700 | 25700 | 25800 | 25700 | 423 |
| 298 | 20230807 | 141000 | 10420625800 | 25750 | 25700 | 25850 | 25700 | 394 |
| 299 | 20230807 | 140900 | 10410491150 | 25700 | 25700 | 25800 | 25650 | 1024 |
| 300 | 20230807 | 140800 | 10384161950 | 25700 | 25750 | 25800 | 25700 | 1643 |
| 301 | 20230807 | 140700 | 10341907700 | 25700 | 25800 | 25850 | 25700 | 288 |
| 302 | 20230807 | 140600 | 10334493100 | 25750 | 25700 | 25850 | 25700 | 1619 |
| 303 | 20230807 | 140500 | 10292827200 | 25800 | 25850 | 25850 | 25750 | 777 |
| 304 | 20230807 | 140400 | 10272781050 | 25900 | 25950 | 25950 | 25850 | 478 |
| 305 | 20230807 | 140300 | 10260404200 | 25900 | 25850 | 26000 | 25850 | 518 |
| 306 | 20230807 | 140200 | 10246974850 | 25850 | 25900 | 25950 | 25850 | 647 |
| 307 | 20230807 | 140100 | 10230224800 | 25900 | 25850 | 25900 | 25800 | 425 |
| 308 | 20230807 | 140000 | 10219244600 | 25850 | 25850 | 25900 | 25800 | 216 |
| 309 | 20230807 | 135900 | 10213662900 | 25750 | 25800 | 25900 | 25750 | 869 |
| 310 | 20230807 | 135800 | 10191211300 | 25800 | 25900 | 25950 | 25800 | 965 |
| 311 | 20230807 | 135700 | 10166283500 | 25900 | 25800 | 25950 | 25800 | 538 |
| 312 | 20230807 | 135600 | 10152361750 | 25700 | 25800 | 25950 | 25700 | 1908 |
| 313 | 20230807 | 135500 | 10103214450 | 25750 | 25750 | 25900 | 25750 | 724 |
| 314 | 20230807 | 135400 | 10084484800 | 25750 | 25850 | 25950 | 25750 | 952 |
| 315 | 20230807 | 135300 | 10059907000 | 25900 | 25900 | 25900 | 25800 | 699 |
| 316 | 20230807 | 135200 | 10041855200 | 25850 | 25900 | 26000 | 25850 | 610 |
| 317 | 20230807 | 135100 | 10026054600 | 25850 | 25850 | 25900 | 25850 | 400 |
| 318 | 20230807 | 135000 | 10015703000 | 25900 | 25900 | 25950 | 25850 | 351 |
| 319 | 20230807 | 134900 | 10006609600 | 25900 | 25900 | 25950 | 25850 | 636 |
| 320 | 20230807 | 134800 | 9990125100 | 25900 | 25900 | 25950 | 25850 | 562 |
| 321 | 20230807 | 134700 | 9975561300 | 25850 | 25850 | 25900 | 25850 | 489 |
| 322 | 20230807 | 134600 | 9962909100 | 25800 | 25850 | 25900 | 25800 | 1063 |
| 323 | 20230807 | 134500 | 9935408750 | 25850 | 25950 | 25950 | 25850 | 700 |
| 324 | 20230807 | 134400 | 9917273100 | 25950 | 25900 | 25950 | 25850 | 318 |
| 325 | 20230807 | 134300 | 9909034100 | 25950 | 25900 | 25950 | 25900 | 721 |
| 326 | 20230807 | 134200 | 9890340500 | 25950 | 25900 | 25950 | 25850 | 754 |
| 327 | 20230807 | 134100 | 9870809500 | 25900 | 25850 | 25950 | 25850 | 255 |
| 328 | 20230807 | 134000 | 9864201800 | 25900 | 25950 | 26000 | 25800 | 668 |
| 329 | 20230807 | 133900 | 9846877800 | 25950 | 25950 | 26000 | 25950 | 316 |
| 330 | 20230807 | 133800 | 9838675250 | 25900 | 26000 | 26000 | 25900 | 409 |
| 331 | 20230807 | 133700 | 9828059500 | 25950 | 25950 | 25950 | 25800 | 693 |
| 332 | 20230807 | 133600 | 9810110700 | 25950 | 25850 | 25950 | 25850 | 504 |
| 333 | 20230807 | 133500 | 9797036250 | 25900 | 25750 | 25900 | 25700 | 837 |
| 334 | 20230807 | 133400 | 9775400850 | 25850 | 25850 | 25900 | 25650 | 2970 |
| 335 | 20230807 | 133300 | 9698994750 | 25850 | 25950 | 25950 | 25850 | 424 |
| 336 | 20230807 | 133200 | 9688009550 | 25950 | 25950 | 26000 | 25900 | 383 |
| 337 | 20230807 | 133100 | 9678073350 | 25900 | 25750 | 25950 | 25750 | 447 |
| 338 | 20230807 | 133000 | 9666485200 | 25900 | 25850 | 25950 | 25800 | 608 |
| 339 | 20230807 | 132900 | 9650749500 | 25850 | 25850 | 25900 | 25850 | 246 |
| 340 | 20230807 | 132800 | 9644386500 | 25850 | 25800 | 25850 | 25750 | 368 |
| 341 | 20230807 | 132700 | 9634884300 | 25750 | 25750 | 25850 | 25750 | 849 |
| 342 | 20230807 | 132600 | 9612998350 | 25750 | 25750 | 25800 | 25700 | 1339 |
| 343 | 20230807 | 132500 | 9578564550 | 25750 | 25800 | 25850 | 25750 | 442 |
| 344 | 20230807 | 132400 | 9567169150 | 25800 | 25900 | 25950 | 25750 | 402 |
| 345 | 20230807 | 132300 | 9556787700 | 25950 | 25800 | 25950 | 25750 | 903 |
| 346 | 20230807 | 132200 | 9533420850 | 25800 | 25800 | 25800 | 25700 | 498 |
| 347 | 20230807 | 132100 | 9520581500 | 25700 | 25750 | 25800 | 25700 | 690 |
| 348 | 20230807 | 132000 | 9502826500 | 25750 | 25750 | 25800 | 25650 | 1327 |
| 349 | 20230807 | 131900 | 9468650650 | 25650 | 25650 | 25750 | 25650 | 823 |
| 350 | 20230807 | 131800 | 9447488650 | 25700 | 25750 | 25750 | 25650 | 1000 |
| 351 | 20230807 | 131700 | 9421782350 | 25750 | 25750 | 25800 | 25700 | 2572 |
| 352 | 20230807 | 131600 | 9355660600 | 25800 | 25750 | 25800 | 25700 | 2175 |
| 353 | 20230807 | 131500 | 9299742650 | 25750 | 25800 | 25850 | 25700 | 5476 |
| 354 | 20230807 | 131400 | 9158643250 | 25850 | 25850 | 25850 | 25800 | 941 |
| 355 | 20230807 | 131300 | 9134343600 | 25850 | 25800 | 25900 | 25800 | 573 |
| 356 | 20230807 | 131200 | 9119527100 | 25850 | 25900 | 25900 | 25800 | 938 |
| 357 | 20230807 | 131100 | 9095296250 | 25850 | 25850 | 25900 | 25850 | 542 |
| 358 | 20230807 | 131000 | 9081280700 | 25850 | 25850 | 25900 | 25850 | 827 |
| 359 | 20230807 | 130900 | 9059886250 | 25900 | 25850 | 25900 | 25850 | 327 |
| 360 | 20230807 | 130800 | 9051428750 | 25850 | 25900 | 25900 | 25850 | 574 |
| 361 | 20230807 | 130700 | 9036583700 | 25850 | 25950 | 25950 | 25850 | 379 |
| 362 | 20230807 | 130600 | 9026776550 | 25950 | 25900 | 25950 | 25850 | 280 |
| 363 | 20230807 | 130500 | 9019516150 | 25850 | 25900 | 25950 | 25850 | 570 |
| 364 | 20230807 | 130400 | 9004757850 | 25900 | 25900 | 25950 | 25850 | 93 |
| 365 | 20230807 | 130300 | 9002350950 | 25900 | 26000 | 26000 | 25900 | 934 |
| 366 | 20230807 | 130200 | 8978132400 | 25950 | 25950 | 26150 | 25950 | 356 |
| 367 | 20230807 | 130100 | 8968883800 | 26000 | 25900 | 26000 | 25850 | 3657 |
| 368 | 20230807 | 130000 | 8873983150 | 25900 | 25900 | 25950 | 25850 | 577 |
| 369 | 20230807 | 125900 | 8859046450 | 25850 | 25900 | 25900 | 25850 | 1289 |
| 370 | 20230807 | 125800 | 8825705950 | 25850 | 25950 | 26000 | 25850 | 3456 |
| 371 | 20230807 | 125700 | 8736153950 | 25950 | 26000 | 26050 | 25950 | 288 |
| 372 | 20230807 | 125600 | 8728670250 | 25900 | 26000 | 26000 | 25900 | 645 |
| 373 | 20230807 | 125500 | 8711945850 | 26100 | 26000 | 26100 | 25900 | 2284 |
| 374 | 20230807 | 125400 | 8652679450 | 26000 | 26000 | 26050 | 26000 | 409 |
| 375 | 20230807 | 125300 | 8642045000 | 26000 | 26000 | 26050 | 26000 | 966 |
| 376 | 20230807 | 125200 | 8616918150 | 26000 | 26000 | 26100 | 26000 | 681 |
| 377 | 20230807 | 125100 | 8599194150 | 26000 | 26000 | 26100 | 25950 | 594 |
| 378 | 20230807 | 125000 | 8583741400 | 25950 | 26000 | 26100 | 25950 | 1008 |
| 379 | 20230807 | 124900 | 8557522200 | 26100 | 26000 | 26100 | 26000 | 1292 |
| 380 | 20230807 | 124800 | 8523904700 | 26050 | 26050 | 26150 | 26050 | 523 |
| 381 | 20230807 | 124700 | 8510268850 | 26000 | 26050 | 26100 | 26000 | 514 |
| 382 | 20230807 | 124600 | 8496894050 | 26100 | 26000 | 26100 | 26000 | 694 |
| 383 | 20230807 | 124500 | 8478829500 | 26050 | 26000 | 26050 | 26000 | 602 |
| 384 | 20230807 | 124400 | 8463166700 | 26050 | 26100 | 26150 | 25950 | 1614 |
| 385 | 20230807 | 124300 | 8421194700 | 26150 | 26100 | 26150 | 26000 | 1708 |
| 386 | 20230807 | 124200 | 8376702700 | 26100 | 26050 | 26150 | 26050 | 542 |
| 387 | 20230807 | 124100 | 8362561600 | 26050 | 26100 | 26100 | 26050 | 424 |
| 388 | 20230807 | 124000 | 8351511700 | 26150 | 26000 | 26150 | 26000 | 546 |
| 389 | 20230807 | 123900 | 8337287200 | 26050 | 26050 | 26100 | 26000 | 1451 |
| 390 | 20230807 | 123800 | 8299494200 | 26050 | 26100 | 26100 | 26050 | 478 |
| 391 | 20230807 | 123700 | 8287030850 | 26100 | 26100 | 26150 | 26050 | 578 |
| 392 | 20230807 | 123600 | 8271945300 | 26100 | 26050 | 26200 | 26050 | 792 |
| 393 | 20230807 | 123500 | 8251263450 | 26100 | 26100 | 26200 | 26050 | 545 |
| 394 | 20230807 | 123400 | 8237035550 | 26100 | 26150 | 26150 | 26100 | 513 |
| 395 | 20230807 | 123300 | 8223639550 | 26150 | 26150 | 26200 | 26050 | 995 |
| 396 | 20230807 | 123200 | 8197644900 | 26100 | 26100 | 26200 | 26100 | 581 |
| 397 | 20230807 | 123100 | 8182467700 | 26150 | 26150 | 26200 | 26100 | 628 |
| 398 | 20230807 | 123000 | 8166045750 | 26150 | 26150 | 26200 | 26100 | 630 |
| 399 | 20230807 | 122900 | 8149592850 | 26150 | 26100 | 26250 | 26100 | 591 |
| 400 | 20230807 | 122800 | 8134141250 | 26250 | 26250 | 26350 | 26100 | 2130 |
| 401 | 20230807 | 122700 | 8078380050 | 26250 | 26400 | 26400 | 26250 | 1094 |
| 402 | 20230807 | 122600 | 8049627400 | 26400 | 26400 | 26400 | 26250 | 952 |
| 403 | 20230807 | 122500 | 8024583250 | 26350 | 26400 | 26400 | 26350 | 330 |
| 404 | 20230807 | 122400 | 8015878850 | 26400 | 26400 | 26400 | 26350 | 300 |
| 405 | 20230807 | 122300 | 8007966700 | 26500 | 26350 | 26500 | 26350 | 580 |
| 406 | 20230807 | 122200 | 7992638150 | 26350 | 26400 | 26450 | 26350 | 503 |
| 407 | 20230807 | 122100 | 7979356300 | 26350 | 26400 | 26400 | 26350 | 487 |
| 408 | 20230807 | 122000 | 7966507600 | 26350 | 26450 | 26500 | 26300 | 1579 |
| 409 | 20230807 | 121900 | 7924796750 | 26400 | 26450 | 26500 | 26350 | 307 |
| 410 | 20230807 | 121800 | 7916685450 | 26450 | 26450 | 26500 | 26250 | 1346 |
| 411 | 20230807 | 121700 | 7881256450 | 26450 | 26400 | 26550 | 26350 | 467 |
| 412 | 20230807 | 121600 | 7868895000 | 26600 | 26400 | 26600 | 26400 | 530 |
| 413 | 20230807 | 121500 | 7854850300 | 26400 | 26450 | 26500 | 26300 | 375 |
| 414 | 20230807 | 121400 | 7844941050 | 26450 | 26400 | 26450 | 26300 | 684 |
| 415 | 20230807 | 121300 | 7826883850 | 26450 | 26500 | 26500 | 26450 | 257 |
| 416 | 20230807 | 121200 | 7820082700 | 26450 | 26500 | 26600 | 26450 | 737 |
| 417 | 20230807 | 121100 | 7800552850 | 26400 | 26600 | 26600 | 26300 | 2159 |
| 418 | 20230807 | 121000 | 7743353750 | 26500 | 26550 | 26600 | 26500 | 724 |
| 419 | 20230807 | 120900 | 7724124750 | 26400 | 26650 | 26650 | 26400 | 1162 |
| 420 | 20230807 | 120800 | 7693282450 | 26650 | 26750 | 26800 | 26650 | 582 |
| 421 | 20230807 | 120700 | 7677742800 | 26700 | 26700 | 26850 | 26650 | 1802 |
| 422 | 20230807 | 120600 | 7629499650 | 26650 | 26850 | 26900 | 26600 | 1517 |
| 423 | 20230807 | 120500 | 7588853000 | 26800 | 26800 | 26850 | 26700 | 1722 |
| 424 | 20230807 | 120400 | 7542725550 | 26750 | 26750 | 26800 | 26700 | 1578 |
| 425 | 20230807 | 120300 | 7500526200 | 26750 | 26750 | 26750 | 26600 | 1146 |
| 426 | 20230807 | 120200 | 7469914100 | 26550 | 26400 | 26850 | 26400 | 4872 |
| 427 | 20230807 | 120100 | 7340119750 | 26400 | 26350 | 26450 | 26350 | 2225 |
| 428 | 20230807 | 120000 | 7281373300 | 26350 | 26200 | 26350 | 26200 | 414 |
| 429 | 20230807 | 115900 | 7270482200 | 26400 | 26000 | 26450 | 26000 | 3684 |
| 430 | 20230807 | 115800 | 7173493250 | 26000 | 26100 | 26150 | 26000 | 1463 |
| 431 | 20230807 | 115700 | 7135354000 | 26100 | 26050 | 26100 | 26050 | 689 |
| 432 | 20230807 | 115600 | 7117396550 | 26050 | 26000 | 26100 | 25950 | 1237 |
| 433 | 20230807 | 115500 | 7085171100 | 26000 | 26100 | 26100 | 26000 | 880 |
| 434 | 20230807 | 115400 | 7062263900 | 26100 | 26000 | 26100 | 25950 | 840 |
| 435 | 20230807 | 115300 | 7040383150 | 26000 | 26000 | 26150 | 25950 | 740 |
| 436 | 20230807 | 115200 | 7021127500 | 25950 | 25950 | 26050 | 25950 | 1294 |
| 437 | 20230807 | 115100 | 6987464500 | 25950 | 26000 | 26000 | 25950 | 1423 |
| 438 | 20230807 | 115000 | 6950516700 | 26000 | 26000 | 26050 | 25950 | 696 |
| 439 | 20230807 | 114900 | 6932421950 | 25950 | 26000 | 26050 | 25950 | 1043 |
| 440 | 20230807 | 114800 | 6905314900 | 26000 | 26000 | 26050 | 25950 | 678 |
| 441 | 20230807 | 114700 | 6887692400 | 26000 | 25950 | 26050 | 25950 | 819 |
| 442 | 20230807 | 114600 | 6866383600 | 25950 | 26000 | 26200 | 25950 | 473 |
| 443 | 20230807 | 114500 | 6854071000 | 25950 | 25950 | 26150 | 25950 | 1632 |
| 444 | 20230807 | 114400 | 6811625400 | 26000 | 26100 | 26100 | 26000 | 795 |
| 445 | 20230807 | 114300 | 6790949650 | 26100 | 26050 | 26100 | 25950 | 859 |
| 446 | 20230807 | 114200 | 6768591300 | 25950 | 26100 | 26100 | 25950 | 1061 |
| 447 | 20230807 | 114100 | 6740999700 | 26100 | 25950 | 26100 | 25950 | 1204 |
| 448 | 20230807 | 114000 | 6709692050 | 26000 | 25950 | 26050 | 25950 | 1018 |
| 449 | 20230807 | 113900 | 6683208100 | 26000 | 26050 | 26100 | 26000 | 724 |
| 450 | 20230807 | 113800 | 6664366750 | 26050 | 26000 | 26150 | 26000 | 665 |
| 451 | 20230807 | 113700 | 6647020350 | 26050 | 26050 | 26100 | 26000 | 768 |
| 452 | 20230807 | 113600 | 6627040000 | 26100 | 26100 | 26150 | 25950 | 1071 |
| 453 | 20230807 | 113500 | 6599147450 | 26100 | 25950 | 26150 | 25900 | 1072 |
| 454 | 20230807 | 113400 | 6571313000 | 26000 | 26100 | 26150 | 25950 | 995 |
| 455 | 20230807 | 113300 | 6545377750 | 25950 | 26150 | 26150 | 25900 | 2313 |
| 456 | 20230807 | 113200 | 6485249000 | 25950 | 26050 | 26150 | 25950 | 2197 |
| 457 | 20230807 | 113100 | 6428054000 | 26100 | 26050 | 26150 | 26050 | 854 |
| 458 | 20230807 | 113000 | 6405759650 | 26050 | 26100 | 26200 | 26050 | 840 |
| 459 | 20230807 | 112900 | 6383846150 | 26150 | 26050 | 26150 | 26050 | 1698 |
| 460 | 20230807 | 112800 | 6339529900 | 26150 | 26250 | 26250 | 26050 | 1954 |
| 461 | 20230807 | 112700 | 6288359350 | 26200 | 26300 | 26350 | 26200 | 1318 |
| 462 | 20230807 | 112600 | 6253719050 | 26300 | 26400 | 26450 | 26300 | 2243 |
| 463 | 20230807 | 112500 | 6194603400 | 26400 | 26350 | 26500 | 26350 | 866 |
| 464 | 20230807 | 112400 | 6171724250 | 26350 | 26300 | 26500 | 26300 | 968 |
| 465 | 20230807 | 112300 | 6146187200 | 26300 | 26500 | 26500 | 26300 | 1618 |
| 466 | 20230807 | 112200 | 6103504500 | 26550 | 26650 | 26700 | 26450 | 2985 |
| 467 | 20230807 | 112100 | 6024259800 | 26650 | 26650 | 26700 | 26600 | 871 |
| 468 | 20230807 | 112000 | 6001057650 | 26650 | 26550 | 26700 | 26550 | 1138 |
| 469 | 20230807 | 111900 | 5970778900 | 26550 | 26600 | 26650 | 26550 | 862 |
| 470 | 20230807 | 111800 | 5947862850 | 26650 | 26550 | 26750 | 26550 | 1567 |
| 471 | 20230807 | 111700 | 5906107750 | 26650 | 26500 | 26650 | 26500 | 1014 |
| 472 | 20230807 | 111600 | 5879205650 | 26550 | 26500 | 26650 | 26500 | 3031 |
| 473 | 20230807 | 111500 | 5798654650 | 26550 | 26450 | 26550 | 26450 | 1597 |
| 474 | 20230807 | 111400 | 5756303300 | 26550 | 26450 | 26550 | 26400 | 1684 |
| 475 | 20230807 | 111300 | 5711737850 | 26450 | 26500 | 26600 | 26450 | 1404 |
| 476 | 20230807 | 111200 | 5674518400 | 26550 | 26400 | 26600 | 26350 | 1546 |
| 477 | 20230807 | 111100 | 5633612350 | 26400 | 26300 | 26450 | 26300 | 1101 |
| 478 | 20230807 | 111000 | 5604588450 | 26350 | 26250 | 26400 | 26200 | 1341 |
| 479 | 20230807 | 110900 | 5569293800 | 26250 | 26200 | 26250 | 26150 | 1645 |
| 480 | 20230807 | 110800 | 5526162900 | 26150 | 26150 | 26200 | 26100 | 723 |
| 481 | 20230807 | 110700 | 5507272450 | 26200 | 26250 | 26250 | 26150 | 1492 |
| 482 | 20230807 | 110600 | 5468190750 | 26250 | 26250 | 26350 | 26200 | 879 |
| 483 | 20230807 | 110500 | 5445080600 | 26300 | 26250 | 26350 | 26250 | 910 |
| 484 | 20230807 | 110400 | 5421186750 | 26250 | 26300 | 26300 | 26150 | 1822 |
| 485 | 20230807 | 110300 | 5373361650 | 26300 | 26300 | 26400 | 26250 | 1645 |
| 486 | 20230807 | 110200 | 5330008600 | 26300 | 26300 | 26300 | 26200 | 2305 |
| 487 | 20230807 | 110100 | 5269495500 | 26300 | 26150 | 26300 | 26100 | 2242 |
| 488 | 20230807 | 110000 | 5210799500 | 26200 | 26150 | 26250 | 26150 | 2148 |
| 489 | 20230807 | 105900 | 5154521450 | 26150 | 26100 | 26150 | 26000 | 1814 |
| 490 | 20230807 | 105800 | 5107170000 | 26000 | 25900 | 26100 | 25900 | 1378 |
| 491 | 20230807 | 105700 | 5071371050 | 25900 | 25950 | 26000 | 25900 | 2096 |
| 492 | 20230807 | 105600 | 5016995800 | 25950 | 26000 | 26050 | 25950 | 768 |
| 493 | 20230807 | 105500 | 4997025950 | 26000 | 25950 | 26050 | 25900 | 1471 |
| 494 | 20230807 | 105400 | 4958801550 | 25950 | 26000 | 26100 | 25950 | 1426 |
| 495 | 20230807 | 105300 | 4921711700 | 26050 | 26100 | 26100 | 25950 | 1941 |
| 496 | 20230807 | 105200 | 4871194850 | 26100 | 26150 | 26150 | 26050 | 967 |
| 497 | 20230807 | 105100 | 4845959650 | 26150 | 26050 | 26150 | 26000 | 2418 |
| 498 | 20230807 | 105000 | 4782858700 | 25950 | 26000 | 26100 | 25900 | 4202 |
| 499 | 20230807 | 104900 | 4673391250 | 26000 | 25900 | 26000 | 25850 | 1111 |
| 500 | 20230807 | 104800 | 4644560700 | 25900 | 25950 | 26000 | 25900 | 867 |
| 501 | 20230807 | 104700 | 4622045250 | 25950 | 25950 | 25950 | 25950 | 569 |
| 502 | 20230807 | 104600 | 4607279700 | 25950 | 26050 | 26150 | 25900 | 1756 |
| 503 | 20230807 | 104500 | 4561518200 | 26100 | 26050 | 26150 | 25900 | 7654 |
| 504 | 20230807 | 104400 | 4362176150 | 25850 | 25900 | 26050 | 25850 | 2665 |
| 505 | 20230807 | 104300 | 4293011300 | 25950 | 25900 | 26050 | 25900 | 1048 |
| 506 | 20230807 | 104200 | 4265776500 | 25900 | 26000 | 26000 | 25800 | 1435 |
| 507 | 20230807 | 104100 | 4228655100 | 25950 | 25950 | 26000 | 25950 | 530 |
| 508 | 20230807 | 104000 | 4214894050 | 25950 | 25950 | 25950 | 25900 | 769 |
| 509 | 20230807 | 103900 | 4194939000 | 25950 | 25850 | 25950 | 25800 | 731 |
| 510 | 20230807 | 103800 | 4176018500 | 25850 | 25850 | 25900 | 25800 | 936 |
| 511 | 20230807 | 103700 | 4151829950 | 25900 | 25850 | 25900 | 25850 | 918 |
| 512 | 20230807 | 103600 | 4128073100 | 25850 | 25750 | 25900 | 25750 | 961 |
| 513 | 20230807 | 103500 | 4103207350 | 25800 | 25800 | 25950 | 25800 | 5209 |
| 514 | 20230807 | 103400 | 3968732200 | 25800 | 25950 | 25950 | 25800 | 654 |
| 515 | 20230807 | 103300 | 3951815900 | 26000 | 25900 | 26050 | 25850 | 6808 |
| 516 | 20230807 | 103200 | 3775086350 | 25900 | 25900 | 26000 | 25850 | 964 |
| 517 | 20230807 | 103100 | 3750103600 | 25950 | 25950 | 25950 | 25900 | 564 |
| 518 | 20230807 | 103000 | 3735480750 | 25950 | 25950 | 26000 | 25900 | 1013 |
| 519 | 20230807 | 102900 | 3709192400 | 25900 | 25950 | 26000 | 25900 | 986 |
| 520 | 20230807 | 102800 | 3683596600 | 25950 | 26100 | 26100 | 25950 | 1438 |
| 521 | 20230807 | 102700 | 3646176350 | 26100 | 26200 | 26250 | 26050 | 922 |
| 522 | 20230807 | 102600 | 3622053400 | 26150 | 26200 | 26250 | 26100 | 406 |
| 523 | 20230807 | 102500 | 3611425600 | 26200 | 26300 | 26300 | 26200 | 782 |
| 524 | 20230807 | 102400 | 3590883400 | 26200 | 26250 | 26250 | 26100 | 422 |
| 525 | 20230807 | 102300 | 3579831550 | 26250 | 26350 | 26350 | 26250 | 955 |
| 526 | 20230807 | 102200 | 3554698450 | 26350 | 26400 | 26450 | 26300 | 263 |
| 527 | 20230807 | 102100 | 3547757300 | 26350 | 26350 | 26400 | 26250 | 816 |
| 528 | 20230807 | 102000 | 3526242350 | 26400 | 26250 | 26400 | 26200 | 512 |
| 529 | 20230807 | 101900 | 3512766850 | 26250 | 26150 | 26300 | 26150 | 841 |
| 530 | 20230807 | 101800 | 3490713950 | 26100 | 26100 | 26200 | 26050 | 1312 |
| 531 | 20230807 | 101700 | 3456477050 | 26150 | 26000 | 26150 | 25950 | 1518 |
| 532 | 20230807 | 101600 | 3416906550 | 26000 | 26100 | 26100 | 26000 | 719 |
| 533 | 20230807 | 101500 | 3398175050 | 26000 | 26050 | 26050 | 25900 | 1569 |
| 534 | 20230807 | 101400 | 3357364650 | 26000 | 26050 | 26050 | 26000 | 658 |
| 535 | 20230807 | 101300 | 3340234650 | 26000 | 25900 | 26100 | 25900 | 498 |
| 536 | 20230807 | 101200 | 3327299600 | 25850 | 26100 | 26100 | 25850 | 4008 |
| 537 | 20230807 | 101100 | 3223345300 | 26050 | 26200 | 26200 | 26050 | 511 |
| 538 | 20230807 | 101000 | 3209990100 | 26200 | 26350 | 26350 | 26200 | 747 |
| 539 | 20230807 | 100900 | 3190384450 | 26350 | 26300 | 26350 | 26250 | 535 |
| 540 | 20230807 | 100800 | 3176312950 | 26300 | 26150 | 26350 | 26150 | 622 |
| 541 | 20230807 | 100700 | 3159984100 | 26150 | 26200 | 26250 | 26150 | 681 |
| 542 | 20230807 | 100600 | 3142158850 | 26200 | 26250 | 26350 | 26200 | 612 |
| 543 | 20230807 | 100500 | 3126100300 | 26250 | 26150 | 26300 | 26150 | 600 |
| 544 | 20230807 | 100400 | 3110358600 | 26250 | 26250 | 26300 | 26150 | 408 |
| 545 | 20230807 | 100300 | 3099655500 | 26250 | 26150 | 26300 | 26150 | 689 |
| 546 | 20230807 | 100200 | 3081604650 | 26150 | 26450 | 26450 | 26150 | 868 |
| 547 | 20230807 | 100100 | 3058827650 | 26400 | 26400 | 26450 | 26300 | 711 |
| 548 | 20230807 | 100000 | 3040094100 | 26400 | 26300 | 26500 | 26250 | 961 |
| 549 | 20230807 | 095900 | 3014752750 | 26400 | 26300 | 26400 | 26200 | 1678 |
| 550 | 20230807 | 095800 | 2970600150 | 26250 | 26200 | 26400 | 26150 | 960 |
| 551 | 20230807 | 095700 | 2945361900 | 26300 | 26400 | 26400 | 26200 | 1188 |
| 552 | 20230807 | 095600 | 2914102300 | 26350 | 26300 | 26400 | 26250 | 541 |
| 553 | 20230807 | 095500 | 2899853650 | 26250 | 26450 | 26500 | 26250 | 993 |
| 554 | 20230807 | 095400 | 2873664850 | 26450 | 26400 | 26500 | 26400 | 777 |
| 555 | 20230807 | 095300 | 2853111100 | 26400 | 26400 | 26450 | 26350 | 698 |
| 556 | 20230807 | 095200 | 2834681750 | 26400 | 26300 | 26500 | 26200 | 1169 |
| 557 | 20230807 | 095100 | 2803840350 | 26300 | 26100 | 26300 | 26000 | 1928 |
| 558 | 20230807 | 095000 | 2753421550 | 26100 | 25950 | 26100 | 25900 | 418 |
| 559 | 20230807 | 094900 | 2742560500 | 25900 | 25900 | 26050 | 25850 | 469 |
| 560 | 20230807 | 094800 | 2730404650 | 25900 | 25900 | 26000 | 25850 | 938 |
| 561 | 20230807 | 094700 | 2706101300 | 25950 | 26000 | 26100 | 25900 | 2074 |
| 562 | 20230807 | 094600 | 2652222400 | 25950 | 26000 | 26100 | 25950 | 1173 |
| 563 | 20230807 | 094500 | 2621739100 | 26000 | 26000 | 26150 | 26000 | 2001 |
| 564 | 20230807 | 094400 | 2569657550 | 25950 | 26050 | 26050 | 25950 | 829 |
| 565 | 20230807 | 094300 | 2548115350 | 25950 | 26150 | 26150 | 25950 | 2270 |
| 566 | 20230807 | 094200 | 2488895750 | 26150 | 26050 | 26150 | 26050 | 500 |
| 567 | 20230807 | 094100 | 2475844750 | 26050 | 26000 | 26100 | 26000 | 1150 |
| 568 | 20230807 | 094000 | 2445886500 | 26000 | 26000 | 26050 | 25950 | 558 |
| 569 | 20230807 | 093900 | 2431371150 | 26000 | 25750 | 26000 | 25750 | 3563 |
| 570 | 20230807 | 093800 | 2339261150 | 25850 | 25750 | 25950 | 25750 | 1995 |
| 571 | 20230807 | 093700 | 2287727050 | 25750 | 25800 | 25850 | 25650 | 3134 |
| 572 | 20230807 | 093600 | 2207167850 | 25800 | 25800 | 25950 | 25800 | 1651 |
| 573 | 20230807 | 093500 | 2164503750 | 25850 | 25900 | 26000 | 25800 | 1433 |
| 574 | 20230807 | 093400 | 2127441500 | 26000 | 26150 | 26150 | 25700 | 5997 |
| 575 | 20230807 | 093300 | 1972368250 | 26150 | 26200 | 26200 | 26050 | 1547 |
| 576 | 20230807 | 093200 | 1931982400 | 26250 | 26200 | 26250 | 26100 | 1690 |
| 577 | 20230807 | 093100 | 1887791800 | 26200 | 26050 | 26300 | 26050 | 1687 |
| 578 | 20230807 | 093000 | 1843648350 | 26050 | 26050 | 26100 | 25950 | 1493 |
| 579 | 20230807 | 092900 | 1804782250 | 26050 | 25950 | 26150 | 25900 | 2679 |
| 580 | 20230807 | 092800 | 1735277850 | 26000 | 26050 | 26050 | 25850 | 1776 |
| 581 | 20230807 | 092700 | 1689177050 | 26050 | 26100 | 26150 | 25850 | 5716 |
| 582 | 20230807 | 092600 | 1540766750 | 26100 | 26100 | 26250 | 26000 | 3303 |
| 583 | 20230807 | 092500 | 1454619300 | 26200 | 26500 | 26550 | 26100 | 5139 |
| 584 | 20230807 | 092400 | 1319621150 | 26650 | 26550 | 26750 | 26400 | 4399 |
| 585 | 20230807 | 092300 | 1203131050 | 26550 | 26900 | 26950 | 26500 | 6318 |
| 586 | 20230807 | 092200 | 1034672800 | 26950 | 26900 | 27000 | 26850 | 277 |
| 587 | 20230807 | 092100 | 1027218450 | 26900 | 27050 | 27100 | 26900 | 5632 |
| 588 | 20230807 | 092000 | 875137000 | 27050 | 27150 | 27150 | 27050 | 726 |
| 589 | 20230807 | 091900 | 855467150 | 27150 | 27200 | 27200 | 27050 | 1555 |
| 590 | 20230807 | 091800 | 813284650 | 27250 | 27350 | 27400 | 27150 | 1824 |
| 591 | 20230807 | 091700 | 763549300 | 27350 | 27300 | 27400 | 27250 | 2344 |
| 592 | 20230807 | 091600 | 699530650 | 27300 | 27050 | 27300 | 26950 | 1344 |
| 593 | 20230807 | 091500 | 662974350 | 27000 | 27050 | 27100 | 27000 | 284 |
| 594 | 20230807 | 091400 | 655298000 | 27050 | 26850 | 27050 | 26850 | 718 |
| 595 | 20230807 | 091300 | 635970600 | 26900 | 26850 | 26900 | 26800 | 789 |
| 596 | 20230807 | 091200 | 614789750 | 26850 | 26800 | 26900 | 26800 | 1090 |
| 597 | 20230807 | 091100 | 585529900 | 26900 | 26900 | 26950 | 26800 | 2886 |
| 598 | 20230807 | 091000 | 508012400 | 26900 | 26950 | 27050 | 26900 | 537 |
| 599 | 20230807 | 090900 | 493531700 | 26950 | 27300 | 27350 | 26900 | 838 |
| 600 | 20230807 | 090800 | 470853850 | 27350 | 27350 | 27400 | 27050 | 1772 |
| 601 | 20230807 | 090700 | 422466700 | 27300 | 27050 | 27300 | 27050 | 1021 |
| 602 | 20230807 | 090600 | 394621500 | 27050 | 27000 | 27050 | 26900 | 625 |
| 603 | 20230807 | 090500 | 377750550 | 27000 | 27000 | 27050 | 27000 | 795 |
| 604 | 20230807 | 090400 | 356257350 | 27050 | 27200 | 27300 | 27000 | 2130 |
| 605 | 20230807 | 090300 | 298389700 | 27200 | 26800 | 27200 | 26800 | 1092 |
| 606 | 20230807 | 090200 | 268917150 | 26800 | 27000 | 27000 | 26750 | 2650 |
| 607 | 20230807 | 090100 | 197704000 | 26850 | 27000 | 27050 | 26800 | 2254 |
| 608 | 20230807 | 090000 | 137068400 | 27050 | 27050 | 27250 | 27050 | 5026 |