33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 3 | 20230809 | 190300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230809 | 190200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230809 | 190100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230809 | 190000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230809 | 185900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230809 | 185800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230809 | 185700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230809 | 185600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230809 | 185500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230809 | 185400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230809 | 185300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230809 | 185200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230809 | 185100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230809 | 185000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230809 | 184900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230809 | 184800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230809 | 184700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230809 | 184600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230809 | 184500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230809 | 184400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230809 | 184300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230809 | 184200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230809 | 184100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230809 | 184000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230809 | 183900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230809 | 183800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230809 | 183700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230809 | 183600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230809 | 183500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230809 | 183400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 33 | 20230809 | 183300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230809 | 183200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230809 | 183100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230809 | 183000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230809 | 182900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230809 | 182800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230809 | 182700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230809 | 182600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230809 | 182500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230809 | 182400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230809 | 182300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230809 | 182200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230809 | 182100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230809 | 182000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230809 | 181900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230809 | 181800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230809 | 181700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230809 | 181600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230809 | 181500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230809 | 181400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230809 | 181300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230809 | 181200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230809 | 181100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230809 | 181000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230809 | 180900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230809 | 180800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230809 | 180700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230809 | 180600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230809 | 180500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230809 | 180400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 63 | 20230809 | 180300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230809 | 180200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230809 | 180100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230809 | 180000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230809 | 175900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230809 | 175800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230809 | 175700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230809 | 175600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230809 | 175500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230809 | 175400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230809 | 175300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230809 | 175200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230809 | 175100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230809 | 175000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230809 | 174900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230809 | 174800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230809 | 174700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230809 | 174600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230809 | 174500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230809 | 174400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230809 | 174300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230809 | 174200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230809 | 174100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230809 | 174000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230809 | 173900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230809 | 173800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230809 | 173700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230809 | 173600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230809 | 173500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230809 | 173400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 93 | 20230809 | 173300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230809 | 173200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230809 | 173100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230809 | 173000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230809 | 172900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230809 | 172800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230809 | 172700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230809 | 172600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230809 | 172500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230809 | 172400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230809 | 172300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230809 | 172200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230809 | 172100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230809 | 172000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230809 | 171900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230809 | 171800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230809 | 171700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230809 | 171600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230809 | 171500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230809 | 171400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230809 | 171300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230809 | 171200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230809 | 171100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230809 | 171000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230809 | 170900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230809 | 170800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230809 | 170700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230809 | 170600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230809 | 170500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230809 | 170400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 123 | 20230809 | 170300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230809 | 170200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230809 | 170100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230809 | 170000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230809 | 165900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230809 | 165800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230809 | 165700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230809 | 165600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230809 | 165500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230809 | 165400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230809 | 165300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230809 | 165200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230809 | 165100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230809 | 165000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230809 | 164900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230809 | 164800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230809 | 164700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230809 | 164600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230809 | 164500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230809 | 164400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230809 | 164300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230809 | 164200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230809 | 164100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230809 | 164000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230809 | 163900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230809 | 163800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230809 | 163700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230809 | 163600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230809 | 163500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230809 | 163400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 153 | 20230809 | 163300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230809 | 163200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230809 | 163100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230809 | 163000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230809 | 162900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230809 | 162800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230809 | 162700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230809 | 162600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230809 | 162500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230809 | 162400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230809 | 162300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230809 | 162200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230809 | 162100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230809 | 162000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230809 | 161900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230809 | 161800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230809 | 161700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230809 | 161600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230809 | 161500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230809 | 161400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230809 | 161300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230809 | 161200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230809 | 161100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230809 | 161000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230809 | 160900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230809 | 160800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230809 | 160700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230809 | 160600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230809 | 160500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230809 | 160400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 183 | 20230809 | 160300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230809 | 160200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230809 | 160100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230809 | 160000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230809 | 155900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230809 | 155800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230809 | 155700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230809 | 155600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230809 | 155500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230809 | 155400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230809 | 155300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230809 | 155200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230809 | 155100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230809 | 155000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230809 | 154900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230809 | 154800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230809 | 154700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230809 | 154600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230809 | 154500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230809 | 154400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230809 | 154300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230809 | 154200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230809 | 154100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230809 | 154000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230809 | 153900 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230809 | 153800 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230809 | 153700 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230809 | 153600 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230809 | 153500 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230809 | 153400 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 213 | 20230809 | 153300 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230809 | 153200 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230809 | 153100 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230809 | 153000 | 11331063600 | 26000 | 26000 | 26000 | 26000 | 7029 |
| 217 | 20230809 | 152900 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20230809 | 152800 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20230809 | 152700 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20230809 | 152600 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20230809 | 152500 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20230809 | 152400 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20230809 | 152300 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20230809 | 152200 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20230809 | 152100 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20230809 | 152000 | 11148309600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20230809 | 151900 | 11148309600 | 26150 | 26150 | 26200 | 26000 | 1785 |
| 228 | 20230809 | 151800 | 11101798150 | 26200 | 26100 | 26200 | 26050 | 1643 |
| 229 | 20230809 | 151700 | 11058917450 | 26150 | 26050 | 26200 | 26050 | 1040 |
| 230 | 20230809 | 151600 | 11031717550 | 26100 | 26150 | 26200 | 26100 | 1346 |
| 231 | 20230809 | 151500 | 10996563350 | 26200 | 26150 | 26200 | 26150 | 784 |
| 232 | 20230809 | 151400 | 10976052100 | 26150 | 26150 | 26200 | 26100 | 413 |
| 233 | 20230809 | 151300 | 10965250150 | 26200 | 26150 | 26200 | 26100 | 1500 |
| 234 | 20230809 | 151200 | 10926028650 | 26150 | 26150 | 26200 | 26150 | 327 |
| 235 | 20230809 | 151100 | 10917468250 | 26200 | 26200 | 26200 | 26150 | 161 |
| 236 | 20230809 | 151000 | 10913255000 | 26200 | 26250 | 26250 | 26100 | 226 |
| 237 | 20230809 | 150900 | 10907344100 | 26250 | 26250 | 26350 | 26200 | 2041 |
| 238 | 20230809 | 150800 | 10853756750 | 26250 | 26200 | 26250 | 26200 | 149 |
| 239 | 20230809 | 150700 | 10849846450 | 26200 | 26200 | 26250 | 26150 | 65 |
| 240 | 20230809 | 150600 | 10848142700 | 26250 | 26150 | 26250 | 26150 | 927 |
| 241 | 20230809 | 150500 | 10823870850 | 26200 | 26150 | 26200 | 26150 | 93 |
| 242 | 20230809 | 150400 | 10821434850 | 26200 | 26150 | 26200 | 26150 | 361 |
| 243 | 20230809 | 150300 | 10811985850 | 26200 | 26200 | 26200 | 26150 | 406 |
| 244 | 20230809 | 150200 | 10801360100 | 26200 | 26150 | 26200 | 26100 | 321 |
| 245 | 20230809 | 150100 | 10792976800 | 26150 | 26050 | 26150 | 26050 | 380 |
| 246 | 20230809 | 150000 | 10783061800 | 26100 | 26100 | 26150 | 26100 | 43 |
| 247 | 20230809 | 145900 | 10781939350 | 26200 | 26150 | 26200 | 26100 | 375 |
| 248 | 20230809 | 145800 | 10772131050 | 26150 | 26200 | 26200 | 26100 | 517 |
| 249 | 20230809 | 145700 | 10758616700 | 26200 | 26150 | 26250 | 26150 | 213 |
| 250 | 20230809 | 145600 | 10753036950 | 26200 | 26150 | 26250 | 26100 | 621 |
| 251 | 20230809 | 145500 | 10736787800 | 26250 | 26150 | 26250 | 26150 | 220 |
| 252 | 20230809 | 145400 | 10731024350 | 26200 | 26250 | 26250 | 26150 | 504 |
| 253 | 20230809 | 145300 | 10717817750 | 26250 | 26200 | 26250 | 26150 | 341 |
| 254 | 20230809 | 145200 | 10708883600 | 26200 | 26200 | 26250 | 26150 | 311 |
| 255 | 20230809 | 145100 | 10700736300 | 26250 | 26100 | 26250 | 26100 | 355 |
| 256 | 20230809 | 145000 | 10691447000 | 26050 | 26050 | 26150 | 26050 | 386 |
| 257 | 20230809 | 144900 | 10681379000 | 26050 | 26200 | 26200 | 26000 | 406 |
| 258 | 20230809 | 144800 | 10670790100 | 26150 | 26150 | 26200 | 26050 | 1637 |
| 259 | 20230809 | 144700 | 10628069900 | 26200 | 26050 | 26200 | 26050 | 454 |
| 260 | 20230809 | 144600 | 10616212500 | 26100 | 26100 | 26200 | 26050 | 204 |
| 261 | 20230809 | 144500 | 10610879600 | 26100 | 26150 | 26200 | 26050 | 782 |
| 262 | 20230809 | 144400 | 10590446100 | 26200 | 26200 | 26200 | 26100 | 230 |
| 263 | 20230809 | 144300 | 10584431450 | 26200 | 26150 | 26200 | 26100 | 550 |
| 264 | 20230809 | 144200 | 10570048850 | 26150 | 26200 | 26250 | 26100 | 482 |
| 265 | 20230809 | 144100 | 10557436200 | 26250 | 26250 | 26250 | 26200 | 462 |
| 266 | 20230809 | 144000 | 10545321150 | 26250 | 26200 | 26250 | 26150 | 218 |
| 267 | 20230809 | 143900 | 10539612300 | 26200 | 26200 | 26250 | 26150 | 646 |
| 268 | 20230809 | 143800 | 10522681100 | 26200 | 26150 | 26250 | 26100 | 521 |
| 269 | 20230809 | 143700 | 10509051250 | 26100 | 26100 | 26150 | 26050 | 791 |
| 270 | 20230809 | 143600 | 10488397950 | 26100 | 26150 | 26200 | 26050 | 1613 |
| 271 | 20230809 | 143500 | 10446329000 | 26100 | 26250 | 26250 | 26100 | 1490 |
| 272 | 20230809 | 143400 | 10407351700 | 26250 | 26200 | 26300 | 26150 | 693 |
| 273 | 20230809 | 143300 | 10389185550 | 26250 | 26150 | 26300 | 26150 | 369 |
| 274 | 20230809 | 143200 | 10379510550 | 26200 | 26300 | 26350 | 26150 | 217 |
| 275 | 20230809 | 143100 | 10373812300 | 26300 | 26300 | 26400 | 26150 | 458 |
| 276 | 20230809 | 143000 | 10361774450 | 26400 | 26250 | 26400 | 26250 | 237 |
| 277 | 20230809 | 142900 | 10355536500 | 26450 | 26150 | 26450 | 26100 | 627 |
| 278 | 20230809 | 142800 | 10339072150 | 26150 | 26100 | 26150 | 26050 | 264 |
| 279 | 20230809 | 142700 | 10332176750 | 26150 | 26100 | 26150 | 26050 | 663 |
| 280 | 20230809 | 142600 | 10314885950 | 26100 | 26200 | 26200 | 26050 | 254 |
| 281 | 20230809 | 142500 | 10308249850 | 26150 | 26100 | 26250 | 26050 | 476 |
| 282 | 20230809 | 142400 | 10295819900 | 26150 | 26250 | 26250 | 26100 | 816 |
| 283 | 20230809 | 142300 | 10274458750 | 26250 | 26300 | 26300 | 26200 | 404 |
| 284 | 20230809 | 142200 | 10263861900 | 26300 | 26300 | 26400 | 26250 | 1487 |
| 285 | 20230809 | 142100 | 10224754250 | 26300 | 26250 | 26300 | 26200 | 263 |
| 286 | 20230809 | 142000 | 10217850950 | 26250 | 26150 | 26250 | 26150 | 481 |
| 287 | 20230809 | 141900 | 10205256300 | 26200 | 26200 | 26200 | 26150 | 501 |
| 288 | 20230809 | 141800 | 10192144550 | 26200 | 26150 | 26200 | 26100 | 323 |
| 289 | 20230809 | 141700 | 10183696600 | 26200 | 26150 | 26200 | 26050 | 1007 |
| 290 | 20230809 | 141600 | 10157405150 | 26200 | 26150 | 26250 | 26100 | 561 |
| 291 | 20230809 | 141500 | 10142728950 | 26200 | 26250 | 26250 | 26100 | 1074 |
| 292 | 20230809 | 141400 | 10114634600 | 26250 | 26200 | 26250 | 26150 | 399 |
| 293 | 20230809 | 141300 | 10104181550 | 26200 | 26250 | 26300 | 26150 | 732 |
| 294 | 20230809 | 141200 | 10084982350 | 26250 | 26300 | 26300 | 26200 | 406 |
| 295 | 20230809 | 141100 | 10074325200 | 26250 | 26300 | 26350 | 26200 | 638 |
| 296 | 20230809 | 141000 | 10057567200 | 26350 | 26300 | 26350 | 26250 | 535 |
| 297 | 20230809 | 140900 | 10043502500 | 26350 | 26300 | 26350 | 26250 | 322 |
| 298 | 20230809 | 140800 | 10035037050 | 26300 | 26250 | 26350 | 26250 | 287 |
| 299 | 20230809 | 140700 | 10027492850 | 26300 | 26300 | 26350 | 26200 | 276 |
| 300 | 20230809 | 140600 | 10020239350 | 26250 | 26250 | 26300 | 26200 | 440 |
| 301 | 20230809 | 140500 | 10008677800 | 26250 | 26250 | 26300 | 26200 | 237 |
| 302 | 20230809 | 140400 | 10002457050 | 26300 | 26250 | 26300 | 26150 | 644 |
| 303 | 20230809 | 140300 | 9985561300 | 26200 | 26250 | 26300 | 26150 | 1801 |
| 304 | 20230809 | 140200 | 9938356500 | 26300 | 26300 | 26300 | 26250 | 1832 |
| 305 | 20230809 | 140100 | 9890227000 | 26300 | 26350 | 26400 | 26250 | 337 |
| 306 | 20230809 | 140000 | 9881356550 | 26300 | 26350 | 26350 | 26250 | 1600 |
| 307 | 20230809 | 135900 | 9839251800 | 26400 | 26350 | 26400 | 26300 | 1008 |
| 308 | 20230809 | 135800 | 9812668650 | 26350 | 26450 | 26450 | 26350 | 364 |
| 309 | 20230809 | 135700 | 9803057950 | 26400 | 26400 | 26500 | 26350 | 763 |
| 310 | 20230809 | 135600 | 9782907300 | 26450 | 26500 | 26550 | 26400 | 1436 |
| 311 | 20230809 | 135500 | 9744941400 | 26550 | 26650 | 26650 | 26500 | 1332 |
| 312 | 20230809 | 135400 | 9709512950 | 26650 | 26400 | 26650 | 26400 | 8378 |
| 313 | 20230809 | 135300 | 9487364750 | 26400 | 26250 | 26400 | 26250 | 2372 |
| 314 | 20230809 | 135200 | 9424888650 | 26300 | 26400 | 26400 | 26250 | 5316 |
| 315 | 20230809 | 135100 | 9285047350 | 26400 | 26400 | 26400 | 26350 | 488 |
| 316 | 20230809 | 135000 | 9272168450 | 26400 | 26400 | 26450 | 26350 | 978 |
| 317 | 20230809 | 134900 | 9246345350 | 26450 | 26350 | 26450 | 26350 | 1819 |
| 318 | 20230809 | 134800 | 9198337700 | 26400 | 26400 | 26500 | 26400 | 1606 |
| 319 | 20230809 | 134700 | 9155907550 | 26400 | 26450 | 26500 | 26350 | 1740 |
| 320 | 20230809 | 134600 | 9109967650 | 26450 | 26400 | 26500 | 26400 | 496 |
| 321 | 20230809 | 134500 | 9096860750 | 26450 | 26500 | 26500 | 26400 | 1676 |
| 322 | 20230809 | 134400 | 9052552150 | 26500 | 26500 | 26550 | 26450 | 601 |
| 323 | 20230809 | 134300 | 9036616300 | 26500 | 26500 | 26550 | 26450 | 711 |
| 324 | 20230809 | 134200 | 9017782950 | 26500 | 26450 | 26550 | 26400 | 2489 |
| 325 | 20230809 | 134100 | 8951995500 | 26500 | 26450 | 26550 | 26450 | 675 |
| 326 | 20230809 | 134000 | 8934122650 | 26500 | 26450 | 26500 | 26450 | 1199 |
| 327 | 20230809 | 133900 | 8902387050 | 26450 | 26550 | 26550 | 26450 | 554 |
| 328 | 20230809 | 133800 | 8887705400 | 26550 | 26550 | 26550 | 26500 | 944 |
| 329 | 20230809 | 133700 | 8862670000 | 26550 | 26550 | 26600 | 26450 | 893 |
| 330 | 20230809 | 133600 | 8838987000 | 26550 | 26550 | 26600 | 26500 | 611 |
| 331 | 20230809 | 133500 | 8822765000 | 26600 | 26550 | 26600 | 26500 | 1028 |
| 332 | 20230809 | 133400 | 8795479200 | 26600 | 26600 | 26650 | 26550 | 1035 |
| 333 | 20230809 | 133300 | 8767970050 | 26600 | 26450 | 26650 | 26450 | 1718 |
| 334 | 20230809 | 133200 | 8722288100 | 26450 | 26500 | 26550 | 26450 | 654 |
| 335 | 20230809 | 133100 | 8704951550 | 26500 | 26600 | 26650 | 26500 | 805 |
| 336 | 20230809 | 133000 | 8683593550 | 26550 | 26600 | 26650 | 26550 | 967 |
| 337 | 20230809 | 132900 | 8657888500 | 26650 | 26600 | 26650 | 26550 | 1234 |
| 338 | 20230809 | 132800 | 8625058000 | 26600 | 26550 | 26650 | 26500 | 1711 |
| 339 | 20230809 | 132700 | 8579557300 | 26600 | 26600 | 26650 | 26500 | 1053 |
| 340 | 20230809 | 132600 | 8551556050 | 26600 | 26500 | 26600 | 26450 | 1421 |
| 341 | 20230809 | 132500 | 8513807650 | 26550 | 26500 | 26600 | 26450 | 2496 |
| 342 | 20230809 | 132400 | 8447692950 | 26500 | 26650 | 26650 | 26500 | 3150 |
| 343 | 20230809 | 132300 | 8364076600 | 26600 | 26600 | 26650 | 26550 | 842 |
| 344 | 20230809 | 132200 | 8341686500 | 26600 | 26700 | 26700 | 26600 | 1865 |
| 345 | 20230809 | 132100 | 8292004300 | 26650 | 26650 | 26700 | 26650 | 1988 |
| 346 | 20230809 | 132000 | 8238993850 | 26700 | 26550 | 26700 | 26550 | 1521 |
| 347 | 20230809 | 131900 | 8198537800 | 26600 | 26700 | 26750 | 26550 | 1955 |
| 348 | 20230809 | 131800 | 8146515100 | 26700 | 26600 | 26750 | 26600 | 4682 |
| 349 | 20230809 | 131700 | 8021543350 | 26600 | 26700 | 26700 | 26600 | 1915 |
| 350 | 20230809 | 131600 | 7970487250 | 26700 | 26650 | 26700 | 26600 | 1577 |
| 351 | 20230809 | 131500 | 7928468150 | 26650 | 26650 | 26700 | 26600 | 3945 |
| 352 | 20230809 | 131400 | 7823474700 | 26600 | 26600 | 26650 | 26550 | 2075 |
| 353 | 20230809 | 131300 | 7768239150 | 26600 | 26500 | 26600 | 26500 | 3273 |
| 354 | 20230809 | 131200 | 7681268150 | 26500 | 26550 | 26600 | 26450 | 1997 |
| 355 | 20230809 | 131100 | 7628318650 | 26550 | 26450 | 26550 | 26450 | 1836 |
| 356 | 20230809 | 131000 | 7579641050 | 26500 | 26450 | 26500 | 26450 | 627 |
| 357 | 20230809 | 130900 | 7563040700 | 26450 | 26450 | 26500 | 26400 | 628 |
| 358 | 20230809 | 130800 | 7546423950 | 26400 | 26450 | 26500 | 26400 | 1075 |
| 359 | 20230809 | 130700 | 7518001750 | 26450 | 26450 | 26450 | 26400 | 624 |
| 360 | 20230809 | 130600 | 7501502850 | 26400 | 26400 | 26500 | 26400 | 1628 |
| 361 | 20230809 | 130500 | 7458435800 | 26450 | 26400 | 26450 | 26400 | 691 |
| 362 | 20230809 | 130400 | 7440171800 | 26400 | 26350 | 26450 | 26350 | 911 |
| 363 | 20230809 | 130300 | 7416121150 | 26400 | 26450 | 26450 | 26350 | 971 |
| 364 | 20230809 | 130200 | 7390493600 | 26450 | 26400 | 26500 | 26400 | 2652 |
| 365 | 20230809 | 130100 | 7320378250 | 26400 | 26350 | 26400 | 26350 | 488 |
| 366 | 20230809 | 130000 | 7307500100 | 26400 | 26400 | 26450 | 26350 | 1949 |
| 367 | 20230809 | 125900 | 7256025550 | 26400 | 26350 | 26400 | 26350 | 1945 |
| 368 | 20230809 | 125800 | 7204700800 | 26350 | 26350 | 26400 | 26300 | 680 |
| 369 | 20230809 | 125700 | 7186782750 | 26350 | 26350 | 26400 | 26250 | 2445 |
| 370 | 20230809 | 125600 | 7122367000 | 26350 | 26200 | 26350 | 26200 | 1690 |
| 371 | 20230809 | 125500 | 7077948400 | 26200 | 26250 | 26250 | 26200 | 71 |
| 372 | 20230809 | 125400 | 7076087650 | 26250 | 26350 | 26400 | 26150 | 595 |
| 373 | 20230809 | 125300 | 7060470100 | 26350 | 26250 | 26350 | 26200 | 1863 |
| 374 | 20230809 | 125200 | 7011499100 | 26250 | 26200 | 26400 | 26150 | 3805 |
| 375 | 20230809 | 125100 | 6911348700 | 26200 | 26150 | 26250 | 26150 | 1374 |
| 376 | 20230809 | 125000 | 6875365500 | 26150 | 26200 | 26250 | 26150 | 246 |
| 377 | 20230809 | 124900 | 6868927700 | 26250 | 26250 | 26250 | 26200 | 1140 |
| 378 | 20230809 | 124800 | 6839028000 | 26250 | 26250 | 26300 | 26200 | 900 |
| 379 | 20230809 | 124700 | 6815396550 | 26250 | 26150 | 26300 | 26150 | 3158 |
| 380 | 20230809 | 124600 | 6732606900 | 26200 | 26150 | 26200 | 26100 | 1518 |
| 381 | 20230809 | 124500 | 6692904450 | 26150 | 26050 | 26150 | 26000 | 2133 |
| 382 | 20230809 | 124400 | 6637187050 | 26050 | 26100 | 26100 | 26000 | 2875 |
| 383 | 20230809 | 124300 | 6562326850 | 26050 | 26050 | 26050 | 26000 | 539 |
| 384 | 20230809 | 124200 | 6548303050 | 26050 | 25950 | 26050 | 25950 | 862 |
| 385 | 20230809 | 124100 | 6525886100 | 25900 | 25900 | 25950 | 25900 | 124 |
| 386 | 20230809 | 124000 | 6522673650 | 25900 | 25950 | 26000 | 25900 | 2436 |
| 387 | 20230809 | 123900 | 6459476050 | 25950 | 26050 | 26100 | 25950 | 5888 |
| 388 | 20230809 | 123800 | 6306333450 | 26100 | 26100 | 26150 | 26050 | 2493 |
| 389 | 20230809 | 123700 | 6241264800 | 26100 | 26000 | 26100 | 26000 | 548 |
| 390 | 20230809 | 123600 | 6226979000 | 26050 | 26000 | 26050 | 25950 | 1390 |
| 391 | 20230809 | 123500 | 6190784400 | 25950 | 25950 | 26000 | 25950 | 2581 |
| 392 | 20230809 | 123400 | 6123687850 | 25950 | 25900 | 25950 | 25900 | 840 |
| 393 | 20230809 | 123300 | 6101899000 | 25900 | 25900 | 26000 | 25850 | 541 |
| 394 | 20230809 | 123200 | 6087885600 | 25950 | 25800 | 25950 | 25800 | 1325 |
| 395 | 20230809 | 123100 | 6053561600 | 25800 | 25750 | 25800 | 25700 | 783 |
| 396 | 20230809 | 123000 | 6033376150 | 25750 | 25600 | 25750 | 25600 | 703 |
| 397 | 20230809 | 122900 | 6015335750 | 25600 | 25550 | 25600 | 25550 | 177 |
| 398 | 20230809 | 122800 | 6010808600 | 25600 | 25700 | 25700 | 25600 | 1018 |
| 399 | 20230809 | 122700 | 5984699000 | 25700 | 25750 | 25750 | 25650 | 896 |
| 400 | 20230809 | 122600 | 5961642250 | 25750 | 25800 | 25800 | 25750 | 159 |
| 401 | 20230809 | 122500 | 5957543650 | 25750 | 25950 | 25950 | 25750 | 1373 |
| 402 | 20230809 | 122400 | 5922092150 | 26000 | 25850 | 26000 | 25850 | 2067 |
| 403 | 20230809 | 122300 | 5868518850 | 25850 | 25950 | 25950 | 25850 | 2199 |
| 404 | 20230809 | 122200 | 5811571800 | 25950 | 25950 | 25950 | 25750 | 9384 |
| 405 | 20230809 | 122100 | 5568861950 | 25950 | 26000 | 26050 | 25900 | 1651 |
| 406 | 20230809 | 122000 | 5526034000 | 26000 | 25850 | 26000 | 25850 | 3182 |
| 407 | 20230809 | 121900 | 5443438950 | 25850 | 25800 | 25850 | 25750 | 1419 |
| 408 | 20230809 | 121800 | 5406780750 | 25800 | 25650 | 25800 | 25650 | 684 |
| 409 | 20230809 | 121700 | 5389170100 | 25650 | 25650 | 25700 | 25600 | 467 |
| 410 | 20230809 | 121600 | 5377193900 | 25650 | 25550 | 25650 | 25550 | 895 |
| 411 | 20230809 | 121500 | 5354248950 | 25600 | 25450 | 25600 | 25450 | 211 |
| 412 | 20230809 | 121400 | 5348851450 | 25450 | 25450 | 25550 | 25450 | 264 |
| 413 | 20230809 | 121300 | 5342121400 | 25450 | 25550 | 25600 | 25450 | 484 |
| 414 | 20230809 | 121200 | 5329755400 | 25500 | 25450 | 25500 | 25450 | 122 |
| 415 | 20230809 | 121100 | 5326645100 | 25450 | 25400 | 25500 | 25400 | 117 |
| 416 | 20230809 | 121000 | 5323670750 | 25400 | 25450 | 25450 | 25400 | 323 |
| 417 | 20230809 | 120900 | 5315455100 | 25400 | 25450 | 25450 | 25400 | 876 |
| 418 | 20230809 | 120800 | 5293163100 | 25450 | 25550 | 25550 | 25450 | 1721 |
| 419 | 20230809 | 120700 | 5249282300 | 25550 | 25600 | 25600 | 25500 | 559 |
| 420 | 20230809 | 120600 | 5234998300 | 25550 | 25550 | 25650 | 25550 | 320 |
| 421 | 20230809 | 120500 | 5226818100 | 25550 | 25600 | 25600 | 25550 | 11 |
| 422 | 20230809 | 120400 | 5226536950 | 25550 | 25600 | 25650 | 25550 | 683 |
| 423 | 20230809 | 120300 | 5209065900 | 25600 | 25600 | 25600 | 25600 | 155 |
| 424 | 20230809 | 120200 | 5205097900 | 25650 | 25650 | 25650 | 25600 | 98 |
| 425 | 20230809 | 120100 | 5202586200 | 25650 | 25650 | 25700 | 25650 | 484 |
| 426 | 20230809 | 120000 | 5190159800 | 25600 | 25650 | 25650 | 25600 | 322 |
| 427 | 20230809 | 115900 | 5181903600 | 25650 | 25650 | 25650 | 25650 | 106 |
| 428 | 20230809 | 115800 | 5179184700 | 25650 | 25600 | 25700 | 25600 | 332 |
| 429 | 20230809 | 115700 | 5170669550 | 25650 | 25600 | 25650 | 25600 | 38 |
| 430 | 20230809 | 115600 | 5169695650 | 25600 | 25600 | 25650 | 25600 | 533 |
| 431 | 20230809 | 115500 | 5156031850 | 25600 | 25550 | 25600 | 25550 | 107 |
| 432 | 20230809 | 115400 | 5153293650 | 25550 | 25550 | 25600 | 25550 | 240 |
| 433 | 20230809 | 115300 | 5147157450 | 25550 | 25550 | 25600 | 25500 | 310 |
| 434 | 20230809 | 115200 | 5139233550 | 25550 | 25500 | 25600 | 25500 | 201 |
| 435 | 20230809 | 115100 | 5134092300 | 25600 | 25550 | 25600 | 25500 | 470 |
| 436 | 20230809 | 115000 | 5122084050 | 25500 | 25550 | 25550 | 25500 | 449 |
| 437 | 20230809 | 114900 | 5110623250 | 25550 | 25550 | 25600 | 25550 | 368 |
| 438 | 20230809 | 114800 | 5101208500 | 25550 | 25550 | 25600 | 25550 | 286 |
| 439 | 20230809 | 114700 | 5093891200 | 25550 | 25550 | 25600 | 25550 | 356 |
| 440 | 20230809 | 114600 | 5084779650 | 25550 | 25550 | 25600 | 25550 | 464 |
| 441 | 20230809 | 114500 | 5072914500 | 25600 | 25600 | 25600 | 25550 | 501 |
| 442 | 20230809 | 114400 | 5060089200 | 25600 | 25650 | 25650 | 25600 | 217 |
| 443 | 20230809 | 114300 | 5054528200 | 25650 | 25600 | 25650 | 25600 | 338 |
| 444 | 20230809 | 114200 | 5045866300 | 25650 | 25700 | 25700 | 25650 | 802 |
| 445 | 20230809 | 114100 | 5025291000 | 25700 | 25650 | 25700 | 25650 | 273 |
| 446 | 20230809 | 114000 | 5018275900 | 25650 | 25700 | 25750 | 25650 | 462 |
| 447 | 20230809 | 113900 | 5006395500 | 25700 | 25650 | 25700 | 25650 | 584 |
| 448 | 20230809 | 113800 | 4991411700 | 25650 | 25850 | 25850 | 25650 | 2080 |
| 449 | 20230809 | 113700 | 4937843350 | 25800 | 25750 | 25850 | 25750 | 409 |
| 450 | 20230809 | 113600 | 4927282450 | 25800 | 25750 | 25800 | 25750 | 235 |
| 451 | 20230809 | 113500 | 4921225800 | 25750 | 25650 | 25800 | 25650 | 1450 |
| 452 | 20230809 | 113400 | 4883837350 | 25650 | 25600 | 25650 | 25600 | 105 |
| 453 | 20230809 | 113300 | 4881144950 | 25600 | 25650 | 25700 | 25550 | 443 |
| 454 | 20230809 | 113200 | 4869780950 | 25600 | 25600 | 25600 | 25550 | 692 |
| 455 | 20230809 | 113100 | 4852079700 | 25600 | 25550 | 25600 | 25550 | 335 |
| 456 | 20230809 | 113000 | 4843510800 | 25550 | 25550 | 25600 | 25550 | 444 |
| 457 | 20230809 | 112900 | 4832166550 | 25550 | 25600 | 25600 | 25550 | 756 |
| 458 | 20230809 | 112800 | 4812816700 | 25600 | 25600 | 25650 | 25600 | 334 |
| 459 | 20230809 | 112700 | 4804253850 | 25700 | 25500 | 25700 | 25500 | 428 |
| 460 | 20230809 | 112600 | 4793302000 | 25550 | 25450 | 25550 | 25450 | 223 |
| 461 | 20230809 | 112500 | 4787614050 | 25600 | 25450 | 25600 | 25450 | 775 |
| 462 | 20230809 | 112400 | 4767813250 | 25450 | 25500 | 25500 | 25450 | 1084 |
| 463 | 20230809 | 112300 | 4740171900 | 25500 | 25600 | 25600 | 25500 | 917 |
| 464 | 20230809 | 112200 | 4716737650 | 25550 | 25550 | 25650 | 25550 | 765 |
| 465 | 20230809 | 112100 | 4697174150 | 25600 | 25650 | 25700 | 25550 | 610 |
| 466 | 20230809 | 112000 | 4681545650 | 25650 | 25600 | 25650 | 25550 | 654 |
| 467 | 20230809 | 111900 | 4664790950 | 25600 | 25600 | 25650 | 25550 | 504 |
| 468 | 20230809 | 111800 | 4651883750 | 25600 | 25750 | 25750 | 25550 | 958 |
| 469 | 20230809 | 111700 | 4627327100 | 25750 | 25700 | 25750 | 25650 | 609 |
| 470 | 20230809 | 111600 | 4611668500 | 25750 | 25650 | 25750 | 25550 | 1647 |
| 471 | 20230809 | 111500 | 4569369700 | 25650 | 25550 | 25650 | 25500 | 781 |
| 472 | 20230809 | 111400 | 4549391950 | 25500 | 25650 | 25650 | 25450 | 421 |
| 473 | 20230809 | 111300 | 4538656550 | 25700 | 25700 | 25700 | 25550 | 2915 |
| 474 | 20230809 | 111200 | 4464047850 | 25750 | 25650 | 25750 | 25650 | 665 |
| 475 | 20230809 | 111100 | 4446945050 | 25650 | 25600 | 25700 | 25600 | 1884 |
| 476 | 20230809 | 111000 | 4398583650 | 25600 | 25550 | 25650 | 25550 | 805 |
| 477 | 20230809 | 110900 | 4377971500 | 25550 | 25450 | 25600 | 25300 | 2236 |
| 478 | 20230809 | 110800 | 4320942350 | 25500 | 25500 | 25500 | 25450 | 565 |
| 479 | 20230809 | 110700 | 4306540200 | 25450 | 25400 | 25450 | 25400 | 456 |
| 480 | 20230809 | 110600 | 4294937650 | 25400 | 25350 | 25450 | 25350 | 498 |
| 481 | 20230809 | 110500 | 4282293800 | 25400 | 25500 | 25500 | 25350 | 374 |
| 482 | 20230809 | 110400 | 4272791950 | 25500 | 25450 | 25500 | 25350 | 439 |
| 483 | 20230809 | 110300 | 4261625550 | 25450 | 25400 | 25450 | 25350 | 674 |
| 484 | 20230809 | 110200 | 4244500800 | 25400 | 25500 | 25550 | 25300 | 298 |
| 485 | 20230809 | 110100 | 4236909400 | 25300 | 25400 | 25500 | 25300 | 86 |
| 486 | 20230809 | 110000 | 4234726200 | 25400 | 25500 | 25550 | 25350 | 605 |
| 487 | 20230809 | 105900 | 4219326400 | 25500 | 25500 | 25500 | 25450 | 908 |
| 488 | 20230809 | 105800 | 4196201650 | 25500 | 25450 | 25500 | 25400 | 523 |
| 489 | 20230809 | 105700 | 4182885550 | 25500 | 25300 | 25500 | 25300 | 179 |
| 490 | 20230809 | 105600 | 4178345400 | 25500 | 25300 | 25500 | 25300 | 988 |
| 491 | 20230809 | 105500 | 4153231650 | 25300 | 25350 | 25500 | 25300 | 662 |
| 492 | 20230809 | 105400 | 4136425200 | 25350 | 25350 | 25400 | 25250 | 489 |
| 493 | 20230809 | 105300 | 4124043850 | 25250 | 25450 | 25500 | 25250 | 959 |
| 494 | 20230809 | 105200 | 4099663350 | 25500 | 25450 | 25500 | 25450 | 224 |
| 495 | 20230809 | 105100 | 4093962450 | 25400 | 25400 | 25450 | 25350 | 444 |
| 496 | 20230809 | 105000 | 4082678350 | 25400 | 25500 | 25500 | 25400 | 931 |
| 497 | 20230809 | 104900 | 4058974400 | 25450 | 25500 | 25500 | 25400 | 315 |
| 498 | 20230809 | 104800 | 4050947800 | 25450 | 25450 | 25450 | 25350 | 414 |
| 499 | 20230809 | 104700 | 4040418400 | 25400 | 25350 | 25400 | 25350 | 499 |
| 500 | 20230809 | 104600 | 4027749350 | 25350 | 25350 | 25350 | 25250 | 583 |
| 501 | 20230809 | 104500 | 4012994300 | 25350 | 25450 | 25450 | 25300 | 1083 |
| 502 | 20230809 | 104400 | 3985527550 | 25350 | 25350 | 25500 | 25300 | 1740 |
| 503 | 20230809 | 104300 | 3941319700 | 25400 | 25250 | 25400 | 25250 | 1112 |
| 504 | 20230809 | 104200 | 3913189500 | 25200 | 25200 | 25250 | 25150 | 1017 |
| 505 | 20230809 | 104100 | 3887553700 | 25150 | 25100 | 25150 | 25050 | 528 |
| 506 | 20230809 | 104000 | 3874281950 | 25100 | 25050 | 25100 | 25000 | 479 |
| 507 | 20230809 | 103900 | 3862286600 | 25050 | 25050 | 25150 | 25050 | 360 |
| 508 | 20230809 | 103800 | 3853263200 | 25150 | 25000 | 25150 | 24950 | 1159 |
| 509 | 20230809 | 103700 | 3824276400 | 25100 | 24950 | 25100 | 24950 | 659 |
| 510 | 20230809 | 103600 | 3807774900 | 24950 | 25100 | 25100 | 24950 | 292 |
| 511 | 20230809 | 103500 | 3800483000 | 25000 | 25050 | 25150 | 25000 | 1286 |
| 512 | 20230809 | 103400 | 3768282450 | 25050 | 25250 | 25250 | 25000 | 1724 |
| 513 | 20230809 | 103300 | 3725062250 | 25250 | 25200 | 25250 | 25100 | 521 |
| 514 | 20230809 | 103200 | 3711938900 | 25200 | 25100 | 25250 | 25100 | 948 |
| 515 | 20230809 | 103100 | 3688053450 | 25150 | 25250 | 25250 | 25100 | 607 |
| 516 | 20230809 | 103000 | 3672768800 | 25250 | 25250 | 25250 | 25200 | 452 |
| 517 | 20230809 | 102900 | 3661365250 | 25350 | 25350 | 25450 | 25300 | 2740 |
| 518 | 20230809 | 102800 | 3591807900 | 25350 | 25350 | 25400 | 25300 | 612 |
| 519 | 20230809 | 102700 | 3576293750 | 25350 | 25300 | 25350 | 25250 | 383 |
| 520 | 20230809 | 102600 | 3566597500 | 25300 | 25250 | 25300 | 25200 | 259 |
| 521 | 20230809 | 102500 | 3560052150 | 25200 | 25300 | 25300 | 25150 | 942 |
| 522 | 20230809 | 102400 | 3536265650 | 25300 | 25200 | 25300 | 25150 | 1881 |
| 523 | 20230809 | 102300 | 3488828500 | 25200 | 25150 | 25200 | 25100 | 670 |
| 524 | 20230809 | 102200 | 3471953850 | 25200 | 25150 | 25200 | 25050 | 498 |
| 525 | 20230809 | 102100 | 3459432250 | 25200 | 25150 | 25200 | 25150 | 370 |
| 526 | 20230809 | 102000 | 3450116950 | 25200 | 25100 | 25200 | 25100 | 580 |
| 527 | 20230809 | 101900 | 3435531750 | 25100 | 25000 | 25150 | 25000 | 206 |
| 528 | 20230809 | 101800 | 3430362250 | 25000 | 25050 | 25150 | 25000 | 818 |
| 529 | 20230809 | 101700 | 3409860550 | 25050 | 25150 | 25200 | 25050 | 634 |
| 530 | 20230809 | 101600 | 3393924300 | 25250 | 25200 | 25250 | 25150 | 633 |
| 531 | 20230809 | 101500 | 3377961400 | 25150 | 25300 | 25300 | 25150 | 467 |
| 532 | 20230809 | 101400 | 3366177700 | 25250 | 25150 | 25250 | 25150 | 527 |
| 533 | 20230809 | 101300 | 3352889050 | 25100 | 25100 | 25200 | 25050 | 313 |
| 534 | 20230809 | 101200 | 3345027000 | 25050 | 25000 | 25050 | 25000 | 391 |
| 535 | 20230809 | 101100 | 3335237200 | 25000 | 25200 | 25200 | 25000 | 677 |
| 536 | 20230809 | 101000 | 3318212650 | 25150 | 25050 | 25150 | 25000 | 925 |
| 537 | 20230809 | 100900 | 3294994850 | 25050 | 24950 | 25050 | 24950 | 482 |
| 538 | 20230809 | 100800 | 3282946600 | 24950 | 25050 | 25100 | 24900 | 1691 |
| 539 | 20230809 | 100700 | 3240700750 | 25150 | 25100 | 25150 | 25050 | 602 |
| 540 | 20230809 | 100600 | 3225584050 | 25150 | 25050 | 25150 | 25050 | 1010 |
| 541 | 20230809 | 100500 | 3200233700 | 25050 | 25000 | 25050 | 25000 | 572 |
| 542 | 20230809 | 100400 | 3185911200 | 25100 | 25000 | 25100 | 24950 | 2014 |
| 543 | 20230809 | 100300 | 3135553650 | 25000 | 24950 | 25000 | 24900 | 508 |
| 544 | 20230809 | 100200 | 3122858100 | 25000 | 24950 | 25000 | 24900 | 446 |
| 545 | 20230809 | 100100 | 3111719350 | 24900 | 24900 | 25050 | 24850 | 4501 |
| 546 | 20230809 | 100000 | 2999223350 | 24900 | 24900 | 25050 | 24900 | 294 |
| 547 | 20230809 | 095900 | 2991902400 | 25050 | 25000 | 25050 | 24900 | 1027 |
| 548 | 20230809 | 095800 | 2966254050 | 25000 | 25050 | 25100 | 25000 | 715 |
| 549 | 20230809 | 095700 | 2948349800 | 25050 | 25050 | 25100 | 25000 | 846 |
| 550 | 20230809 | 095600 | 2927162150 | 25050 | 25050 | 25100 | 25050 | 1084 |
| 551 | 20230809 | 095500 | 2900002600 | 25100 | 25000 | 25100 | 25000 | 740 |
| 552 | 20230809 | 095400 | 2881464850 | 25000 | 25050 | 25050 | 24900 | 2474 |
| 553 | 20230809 | 095300 | 2819596950 | 25000 | 24900 | 25000 | 24850 | 1467 |
| 554 | 20230809 | 095200 | 2782997900 | 24900 | 24800 | 24950 | 24800 | 1462 |
| 555 | 20230809 | 095100 | 2746626500 | 24800 | 24850 | 24850 | 24750 | 1310 |
| 556 | 20230809 | 095000 | 2714114500 | 24850 | 24800 | 24850 | 24750 | 724 |
| 557 | 20230809 | 094900 | 2696159700 | 24750 | 24800 | 24850 | 24700 | 1324 |
| 558 | 20230809 | 094800 | 2663301700 | 24800 | 24700 | 24800 | 24700 | 3060 |
| 559 | 20230809 | 094700 | 2587579100 | 24700 | 24650 | 24700 | 24600 | 523 |
| 560 | 20230809 | 094600 | 2574676400 | 24700 | 24400 | 24700 | 24350 | 5300 |
| 561 | 20230809 | 094500 | 2444285250 | 24400 | 24450 | 24550 | 24400 | 2411 |
| 562 | 20230809 | 094400 | 2385326250 | 24450 | 24550 | 24600 | 24450 | 1561 |
| 563 | 20230809 | 094300 | 2347053250 | 24500 | 24400 | 24700 | 24350 | 2608 |
| 564 | 20230809 | 094200 | 2283255600 | 24450 | 24500 | 24500 | 24350 | 2875 |
| 565 | 20230809 | 094100 | 2212977950 | 24500 | 24450 | 24750 | 24450 | 4858 |
| 566 | 20230809 | 094000 | 2093920250 | 24500 | 24650 | 24650 | 24500 | 3027 |
| 567 | 20230809 | 093900 | 2019664950 | 24600 | 24700 | 24800 | 24600 | 714 |
| 568 | 20230809 | 093800 | 2002071800 | 24700 | 24650 | 24700 | 24600 | 2975 |
| 569 | 20230809 | 093700 | 1928845250 | 24650 | 24750 | 24750 | 24650 | 349 |
| 570 | 20230809 | 093600 | 1920219200 | 24650 | 24700 | 24750 | 24650 | 646 |
| 571 | 20230809 | 093500 | 1904270150 | 24650 | 24650 | 24700 | 24600 | 937 |
| 572 | 20230809 | 093400 | 1881159050 | 24650 | 24750 | 24750 | 24600 | 1338 |
| 573 | 20230809 | 093300 | 1848078300 | 24750 | 24800 | 24800 | 24650 | 1004 |
| 574 | 20230809 | 093200 | 1823266500 | 24700 | 24750 | 24800 | 24700 | 285 |
| 575 | 20230809 | 093100 | 1816213250 | 24800 | 24850 | 24850 | 24700 | 1555 |
| 576 | 20230809 | 093000 | 1777644950 | 24900 | 24850 | 24950 | 24850 | 784 |
| 577 | 20230809 | 092900 | 1758120500 | 24850 | 24750 | 24950 | 24750 | 1003 |
| 578 | 20230809 | 092800 | 1733146900 | 24850 | 24500 | 24850 | 24500 | 4749 |
| 579 | 20230809 | 092700 | 1616011200 | 24600 | 24600 | 24700 | 24500 | 3798 |
| 580 | 20230809 | 092600 | 1522722550 | 24600 | 24700 | 24750 | 24600 | 1257 |
| 581 | 20230809 | 092500 | 1491717650 | 24700 | 24700 | 24750 | 24600 | 2480 |
| 582 | 20230809 | 092400 | 1430528900 | 24700 | 24650 | 24750 | 24650 | 317 |
| 583 | 20230809 | 092300 | 1422702150 | 24650 | 24750 | 24750 | 24650 | 788 |
| 584 | 20230809 | 092200 | 1403219150 | 24750 | 24850 | 24850 | 24750 | 492 |
| 585 | 20230809 | 092100 | 1391011350 | 24900 | 24800 | 24900 | 24800 | 578 |
| 586 | 20230809 | 092000 | 1376631200 | 24850 | 25000 | 25000 | 24850 | 771 |
| 587 | 20230809 | 091900 | 1357420650 | 24950 | 24900 | 24950 | 24900 | 192 |
| 588 | 20230809 | 091800 | 1352635150 | 24950 | 24850 | 25000 | 24850 | 1055 |
| 589 | 20230809 | 091700 | 1326330300 | 24900 | 24750 | 24900 | 24550 | 2798 |
| 590 | 20230809 | 091600 | 1257156000 | 24700 | 24600 | 24700 | 24450 | 2614 |
| 591 | 20230809 | 091500 | 1192896650 | 24700 | 24700 | 24800 | 24550 | 1266 |
| 592 | 20230809 | 091400 | 1161749150 | 24650 | 24900 | 24900 | 24450 | 9670 |
| 593 | 20230809 | 091300 | 923684150 | 24900 | 25000 | 25050 | 24750 | 2957 |
| 594 | 20230809 | 091200 | 850240150 | 25000 | 25200 | 25200 | 24950 | 4801 |
| 595 | 20230809 | 091100 | 730100750 | 25200 | 25150 | 25350 | 25150 | 1842 |
| 596 | 20230809 | 091000 | 683669000 | 25100 | 25100 | 25200 | 25050 | 859 |
| 597 | 20230809 | 090900 | 662116700 | 25100 | 25000 | 25100 | 25000 | 835 |
| 598 | 20230809 | 090800 | 641184350 | 25000 | 24950 | 25150 | 24950 | 1576 |
| 599 | 20230809 | 090700 | 601768150 | 24950 | 24950 | 25000 | 24900 | 1284 |
| 600 | 20230809 | 090600 | 569733700 | 24900 | 25200 | 25200 | 24850 | 2561 |
| 601 | 20230809 | 090500 | 505694250 | 25250 | 25050 | 25250 | 24950 | 9531 |
| 602 | 20230809 | 090400 | 267462100 | 25100 | 25100 | 25300 | 25050 | 2945 |
| 603 | 20230809 | 090300 | 193493800 | 25150 | 25150 | 25350 | 25100 | 2277 |
| 604 | 20230809 | 090200 | 136176200 | 25200 | 25300 | 25300 | 25200 | 1134 |
| 605 | 20230809 | 090100 | 107592900 | 25200 | 25350 | 25350 | 25150 | 1018 |
| 606 | 20230809 | 090000 | 81849450 | 25300 | 25250 | 25550 | 25250 | 3069 |