32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 3 | 20230808 | 190900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230808 | 190800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230808 | 190700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230808 | 190600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230808 | 190500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230808 | 190400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230808 | 190300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230808 | 190200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230808 | 190100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230808 | 190000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230808 | 185900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230808 | 185800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230808 | 185700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230808 | 185600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230808 | 185500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230808 | 185400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230808 | 185300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230808 | 185200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230808 | 185100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230808 | 185000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230808 | 184900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230808 | 184800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230808 | 184700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230808 | 184600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230808 | 184500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230808 | 184400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230808 | 184300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230808 | 184200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230808 | 184100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230808 | 184000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 33 | 20230808 | 183900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230808 | 183800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230808 | 183700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230808 | 183600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230808 | 183500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230808 | 183400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230808 | 183300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230808 | 183200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230808 | 183100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230808 | 183000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230808 | 182900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230808 | 182800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230808 | 182700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230808 | 182600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230808 | 182500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230808 | 182400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230808 | 182300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230808 | 182200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230808 | 182100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230808 | 182000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230808 | 181900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230808 | 181800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230808 | 181700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230808 | 181600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230808 | 181500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230808 | 181400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230808 | 181300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230808 | 181200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230808 | 181100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230808 | 181000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 63 | 20230808 | 180900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230808 | 180800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230808 | 180700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230808 | 180600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230808 | 180500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230808 | 180400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230808 | 180300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230808 | 180200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230808 | 180100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230808 | 180000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230808 | 175900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230808 | 175800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230808 | 175700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230808 | 175600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230808 | 175500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230808 | 175400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230808 | 175300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230808 | 175200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230808 | 175100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230808 | 175000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230808 | 174900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230808 | 174800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230808 | 174700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230808 | 174600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230808 | 174500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230808 | 174400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230808 | 174300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230808 | 174200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230808 | 174100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230808 | 174000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 93 | 20230808 | 173900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230808 | 173800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230808 | 173700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230808 | 173600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230808 | 173500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230808 | 173400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230808 | 173300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230808 | 173200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230808 | 173100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230808 | 173000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230808 | 172900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230808 | 172800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230808 | 172700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230808 | 172600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230808 | 172500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230808 | 172400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230808 | 172300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230808 | 172200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230808 | 172100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230808 | 172000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230808 | 171900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230808 | 171800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230808 | 171700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230808 | 171600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230808 | 171500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230808 | 171400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230808 | 171300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230808 | 171200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230808 | 171100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230808 | 171000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 123 | 20230808 | 170900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230808 | 170800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230808 | 170700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230808 | 170600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230808 | 170500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230808 | 170400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230808 | 170300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230808 | 170200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230808 | 170100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230808 | 170000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230808 | 165900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230808 | 165800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230808 | 165700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230808 | 165600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230808 | 165500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230808 | 165400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230808 | 165300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230808 | 165200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230808 | 165100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230808 | 165000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230808 | 164900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230808 | 164800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230808 | 164700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230808 | 164600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230808 | 164500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230808 | 164400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230808 | 164300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230808 | 164200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230808 | 164100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230808 | 164000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 153 | 20230808 | 163900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230808 | 163800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230808 | 163700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230808 | 163600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230808 | 163500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230808 | 163400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230808 | 163300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230808 | 163200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230808 | 163100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230808 | 163000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230808 | 162900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230808 | 162800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230808 | 162700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230808 | 162600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230808 | 162500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230808 | 162400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230808 | 162300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230808 | 162200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230808 | 162100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230808 | 162000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230808 | 161900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230808 | 161800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230808 | 161700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230808 | 161600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230808 | 161500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230808 | 161400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230808 | 161300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230808 | 161200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230808 | 161100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230808 | 161000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 183 | 20230808 | 160900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230808 | 160800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20230808 | 160700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20230808 | 160600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20230808 | 160500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20230808 | 160400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20230808 | 160300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20230808 | 160200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20230808 | 160100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20230808 | 160000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20230808 | 155900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20230808 | 155800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20230808 | 155700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20230808 | 155600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20230808 | 155500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20230808 | 155400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20230808 | 155300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20230808 | 155200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20230808 | 155100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20230808 | 155000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20230808 | 154900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20230808 | 154800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20230808 | 154700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20230808 | 154600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20230808 | 154500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20230808 | 154400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20230808 | 154300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20230808 | 154200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20230808 | 154100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20230808 | 154000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 213 | 20230808 | 153900 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20230808 | 153800 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20230808 | 153700 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20230808 | 153600 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20230808 | 153500 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20230808 | 153400 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20230808 | 153300 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20230808 | 153200 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20230808 | 153100 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20230808 | 153000 | 7731887100 | 25850 | 25850 | 25850 | 25850 | 8592 |
| 223 | 20230808 | 152900 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20230808 | 152800 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20230808 | 152700 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20230808 | 152600 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230808 | 152500 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230808 | 152400 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20230808 | 152300 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20230808 | 152200 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20230808 | 152100 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20230808 | 152000 | 7509783900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20230808 | 151900 | 7509783900 | 25850 | 25850 | 25850 | 25800 | 659 |
| 234 | 20230808 | 151800 | 7492756150 | 25800 | 25800 | 25850 | 25800 | 346 |
| 235 | 20230808 | 151700 | 7483824900 | 25800 | 25800 | 25850 | 25800 | 188 |
| 236 | 20230808 | 151600 | 7478970050 | 25800 | 25800 | 25900 | 25800 | 1642 |
| 237 | 20230808 | 151500 | 7436534900 | 25850 | 25800 | 25850 | 25800 | 281 |
| 238 | 20230808 | 151400 | 7429279400 | 25850 | 25800 | 25850 | 25800 | 357 |
| 239 | 20230808 | 151300 | 7420055600 | 25800 | 25850 | 25850 | 25800 | 103 |
| 240 | 20230808 | 151200 | 7417395700 | 25800 | 25800 | 25850 | 25800 | 339 |
| 241 | 20230808 | 151100 | 7408641600 | 25800 | 25800 | 25850 | 25800 | 106 |
| 242 | 20230808 | 151000 | 7405904350 | 25850 | 25850 | 25850 | 25800 | 85 |
| 243 | 20230808 | 150900 | 7403708300 | 25850 | 25800 | 25850 | 25800 | 285 |
| 244 | 20230808 | 150800 | 7396352700 | 25800 | 25800 | 25850 | 25800 | 70 |
| 245 | 20230808 | 150700 | 7394544400 | 25800 | 25800 | 25850 | 25800 | 712 |
| 246 | 20230808 | 150600 | 7376169400 | 25850 | 25800 | 25850 | 25800 | 155 |
| 247 | 20230808 | 150500 | 7372168000 | 25800 | 25850 | 25850 | 25750 | 3382 |
| 248 | 20230808 | 150400 | 7284913000 | 25850 | 25850 | 25850 | 25800 | 314 |
| 249 | 20230808 | 150300 | 7276797400 | 25850 | 25800 | 25850 | 25800 | 265 |
| 250 | 20230808 | 150200 | 7269953300 | 25850 | 25850 | 25850 | 25800 | 170 |
| 251 | 20230808 | 150100 | 7265562300 | 25850 | 25800 | 25850 | 25800 | 1116 |
| 252 | 20230808 | 150000 | 7236738050 | 25850 | 25800 | 25850 | 25800 | 1457 |
| 253 | 20230808 | 145900 | 7199145600 | 25800 | 25800 | 25850 | 25800 | 1577 |
| 254 | 20230808 | 145800 | 7158456450 | 25800 | 25800 | 25850 | 25800 | 126 |
| 255 | 20230808 | 145700 | 7155201300 | 25800 | 25850 | 25900 | 25800 | 1716 |
| 256 | 20230808 | 145600 | 7110845300 | 25850 | 25850 | 25900 | 25850 | 123 |
| 257 | 20230808 | 145500 | 7107663650 | 25900 | 25850 | 25900 | 25850 | 145 |
| 258 | 20230808 | 145400 | 7103912750 | 25850 | 25850 | 25900 | 25850 | 173 |
| 259 | 20230808 | 145300 | 7099433700 | 25850 | 25850 | 25900 | 25850 | 218 |
| 260 | 20230808 | 145200 | 7093795950 | 25850 | 25900 | 25900 | 25850 | 317 |
| 261 | 20230808 | 145100 | 7085589450 | 25850 | 25900 | 25950 | 25850 | 3832 |
| 262 | 20230808 | 145000 | 6986341100 | 25900 | 25900 | 25950 | 25900 | 199 |
| 263 | 20230808 | 144900 | 6981184350 | 25900 | 25850 | 25950 | 25850 | 118 |
| 264 | 20230808 | 144800 | 6978125850 | 25900 | 25900 | 25950 | 25850 | 5098 |
| 265 | 20230808 | 144700 | 6846088650 | 25850 | 25850 | 25900 | 25850 | 218 |
| 266 | 20230808 | 144600 | 6840451050 | 25850 | 25850 | 25900 | 25850 | 81 |
| 267 | 20230808 | 144500 | 6838355100 | 25900 | 25900 | 25900 | 25850 | 113 |
| 268 | 20230808 | 144400 | 6835431600 | 25850 | 25850 | 25900 | 25850 | 168 |
| 269 | 20230808 | 144300 | 6831084350 | 25850 | 25850 | 25900 | 25850 | 46 |
| 270 | 20230808 | 144200 | 6829894200 | 25900 | 25850 | 25900 | 25850 | 77 |
| 271 | 20230808 | 144100 | 6827901450 | 25900 | 25900 | 25900 | 25850 | 150 |
| 272 | 20230808 | 144000 | 6824019450 | 25850 | 25850 | 25900 | 25850 | 167 |
| 273 | 20230808 | 143900 | 6819695250 | 25850 | 25900 | 25950 | 25850 | 1054 |
| 274 | 20230808 | 143800 | 6792396900 | 25900 | 25900 | 25950 | 25900 | 200 |
| 275 | 20230808 | 143700 | 6787214550 | 25900 | 25900 | 25950 | 25900 | 1490 |
| 276 | 20230808 | 143600 | 6748620700 | 25900 | 25900 | 25950 | 25900 | 184 |
| 277 | 20230808 | 143500 | 6743853000 | 25900 | 25900 | 25950 | 25900 | 187 |
| 278 | 20230808 | 143400 | 6739004950 | 25900 | 25950 | 25950 | 25900 | 107 |
| 279 | 20230808 | 143300 | 6736229800 | 25900 | 25900 | 25950 | 25900 | 118 |
| 280 | 20230808 | 143200 | 6733170350 | 25950 | 25950 | 25950 | 25900 | 355 |
| 281 | 20230808 | 143100 | 6723960250 | 25950 | 25900 | 25950 | 25900 | 169 |
| 282 | 20230808 | 143000 | 6719574950 | 25900 | 25950 | 25950 | 25900 | 382 |
| 283 | 20230808 | 142900 | 6709676300 | 25950 | 25950 | 25950 | 25900 | 85 |
| 284 | 20230808 | 142800 | 6707472650 | 25950 | 25900 | 25950 | 25900 | 286 |
| 285 | 20230808 | 142700 | 6700060900 | 25950 | 25900 | 25950 | 25900 | 46 |
| 286 | 20230808 | 142600 | 6698867450 | 25950 | 25950 | 25950 | 25900 | 57 |
| 287 | 20230808 | 142500 | 6697388500 | 25900 | 25900 | 25950 | 25900 | 1342 |
| 288 | 20230808 | 142400 | 6662565500 | 25950 | 25950 | 26000 | 25900 | 811 |
| 289 | 20230808 | 142300 | 6641520150 | 25950 | 25950 | 26000 | 25950 | 256 |
| 290 | 20230808 | 142200 | 6634876850 | 25950 | 25950 | 26000 | 25950 | 277 |
| 291 | 20230808 | 142100 | 6627676800 | 25950 | 25950 | 26000 | 25950 | 1074 |
| 292 | 20230808 | 142000 | 6599776450 | 25950 | 25950 | 26000 | 25900 | 320 |
| 293 | 20230808 | 141900 | 6591472250 | 25950 | 26000 | 26000 | 25900 | 1857 |
| 294 | 20230808 | 141800 | 6543274100 | 26000 | 26000 | 26000 | 25950 | 426 |
| 295 | 20230808 | 141700 | 6532218200 | 25950 | 25950 | 26000 | 25950 | 112 |
| 296 | 20230808 | 141600 | 6529309000 | 25950 | 26000 | 26000 | 25950 | 30 |
| 297 | 20230808 | 141500 | 6528529300 | 25950 | 25900 | 26000 | 25900 | 707 |
| 298 | 20230808 | 141400 | 6510182700 | 25950 | 25950 | 25950 | 25900 | 973 |
| 299 | 20230808 | 141300 | 6484933550 | 25900 | 25900 | 25950 | 25900 | 14 |
| 300 | 20230808 | 141200 | 6484570850 | 25950 | 25900 | 25950 | 25900 | 408 |
| 301 | 20230808 | 141100 | 6473996050 | 25950 | 25950 | 25950 | 25900 | 749 |
| 302 | 20230808 | 141000 | 6454595850 | 25950 | 25950 | 25950 | 25900 | 1547 |
| 303 | 20230808 | 140900 | 6414501400 | 25950 | 25950 | 26000 | 25950 | 417 |
| 304 | 20230808 | 140800 | 6403680200 | 26000 | 25950 | 26000 | 25950 | 1054 |
| 305 | 20230808 | 140700 | 6376328700 | 25950 | 25950 | 25950 | 25900 | 77 |
| 306 | 20230808 | 140600 | 6374330950 | 25950 | 25950 | 25950 | 25900 | 8 |
| 307 | 20230808 | 140500 | 6374123550 | 25900 | 25950 | 25950 | 25900 | 12 |
| 308 | 20230808 | 140400 | 6373812650 | 25900 | 25900 | 25950 | 25900 | 43 |
| 309 | 20230808 | 140300 | 6372698850 | 25950 | 25900 | 25950 | 25900 | 574 |
| 310 | 20230808 | 140200 | 6357830300 | 25900 | 25950 | 26000 | 25900 | 2132 |
| 311 | 20230808 | 140100 | 6302510950 | 26000 | 25950 | 26000 | 25950 | 60 |
| 312 | 20230808 | 140000 | 6300951250 | 25950 | 26000 | 26000 | 25950 | 590 |
| 313 | 20230808 | 135900 | 6285639450 | 25950 | 25950 | 25950 | 25900 | 2975 |
| 314 | 20230808 | 135800 | 6208438700 | 25950 | 25900 | 26000 | 25900 | 5619 |
| 315 | 20230808 | 135700 | 6062621050 | 25950 | 25900 | 25950 | 25900 | 5466 |
| 316 | 20230808 | 135600 | 5920780100 | 25900 | 25900 | 25950 | 25900 | 175 |
| 317 | 20230808 | 135500 | 5916243750 | 25900 | 25900 | 25950 | 25900 | 58 |
| 318 | 20230808 | 135400 | 5914740550 | 25900 | 25900 | 25900 | 25900 | 10 |
| 319 | 20230808 | 135300 | 5914481550 | 25950 | 25900 | 25950 | 25900 | 93 |
| 320 | 20230808 | 135200 | 5912069450 | 25900 | 25900 | 25950 | 25900 | 165 |
| 321 | 20230808 | 135100 | 5907795350 | 25950 | 25900 | 25950 | 25850 | 1246 |
| 322 | 20230808 | 135000 | 5875521550 | 25900 | 25900 | 25950 | 25850 | 2315 |
| 323 | 20230808 | 134900 | 5815564400 | 25850 | 25850 | 25900 | 25850 | 10 |
| 324 | 20230808 | 134800 | 5815305850 | 25850 | 25900 | 25900 | 25850 | 985 |
| 325 | 20230808 | 134700 | 5789795300 | 25850 | 25850 | 25900 | 25850 | 104 |
| 326 | 20230808 | 134600 | 5787105450 | 25850 | 25850 | 25900 | 25850 | 256 |
| 327 | 20230808 | 134500 | 5780476650 | 25850 | 25850 | 25900 | 25800 | 321 |
| 328 | 20230808 | 134400 | 5772178850 | 25850 | 25800 | 25850 | 25800 | 2294 |
| 329 | 20230808 | 134300 | 5712880700 | 25800 | 25800 | 25800 | 25800 | 49 |
| 330 | 20230808 | 134200 | 5711616500 | 25850 | 25850 | 25900 | 25850 | 641 |
| 331 | 20230808 | 134100 | 5695046600 | 25850 | 25850 | 25850 | 25850 | 2314 |
| 332 | 20230808 | 134000 | 5635229700 | 25850 | 25850 | 25900 | 25850 | 35 |
| 333 | 20230808 | 133900 | 5634324400 | 25850 | 25950 | 25950 | 25850 | 1580 |
| 334 | 20230808 | 133800 | 5593402000 | 25900 | 25950 | 25950 | 25900 | 82 |
| 335 | 20230808 | 133700 | 5591277450 | 25900 | 25900 | 25950 | 25900 | 146 |
| 336 | 20230808 | 133600 | 5587490800 | 25950 | 25950 | 25950 | 25900 | 77 |
| 337 | 20230808 | 133500 | 5585493800 | 25950 | 25900 | 25950 | 25850 | 1346 |
| 338 | 20230808 | 133400 | 5550621800 | 25950 | 25900 | 25950 | 25900 | 240 |
| 339 | 20230808 | 133300 | 5544403300 | 25900 | 25850 | 25900 | 25850 | 566 |
| 340 | 20230808 | 133200 | 5529746600 | 25850 | 25850 | 25900 | 25850 | 10 |
| 341 | 20230808 | 133100 | 5529487850 | 25850 | 25900 | 25900 | 25850 | 319 |
| 342 | 20230808 | 133000 | 5521232000 | 25850 | 25850 | 25900 | 25850 | 22 |
| 343 | 20230808 | 132900 | 5520662500 | 25850 | 25850 | 25900 | 25850 | 40 |
| 344 | 20230808 | 132800 | 5519626700 | 25850 | 25900 | 25950 | 25850 | 4502 |
| 345 | 20230808 | 132700 | 5403027700 | 25850 | 25800 | 25900 | 25800 | 4453 |
| 346 | 20230808 | 132600 | 5287918550 | 25850 | 25800 | 25850 | 25800 | 189 |
| 347 | 20230808 | 132500 | 5283034100 | 25850 | 25800 | 25850 | 25800 | 40 |
| 348 | 20230808 | 132400 | 5282000350 | 25800 | 25800 | 25800 | 25800 | 68 |
| 349 | 20230808 | 132300 | 5280245950 | 25800 | 25850 | 25850 | 25800 | 119 |
| 350 | 20230808 | 132200 | 5277175100 | 25800 | 25800 | 25850 | 25800 | 153 |
| 351 | 20230808 | 132100 | 5273225150 | 25800 | 25850 | 25850 | 25800 | 151 |
| 352 | 20230808 | 132000 | 5269323100 | 25850 | 25800 | 25850 | 25800 | 27 |
| 353 | 20230808 | 131900 | 5268625250 | 25800 | 25800 | 25850 | 25800 | 181 |
| 354 | 20230808 | 131800 | 5263953550 | 25800 | 25800 | 25850 | 25800 | 66 |
| 355 | 20230808 | 131700 | 5262247750 | 25800 | 25800 | 25850 | 25800 | 8 |
| 356 | 20230808 | 131600 | 5262041200 | 25800 | 25800 | 25850 | 25800 | 71 |
| 357 | 20230808 | 131500 | 5260206800 | 25800 | 25800 | 25850 | 25800 | 340 |
| 358 | 20230808 | 131400 | 5251434750 | 25800 | 25800 | 25800 | 25800 | 44 |
| 359 | 20230808 | 131300 | 5250299550 | 25850 | 25800 | 25850 | 25800 | 13 |
| 360 | 20230808 | 131200 | 5249963600 | 25800 | 25800 | 25800 | 25800 | 26 |
| 361 | 20230808 | 131100 | 5249292800 | 25800 | 25850 | 25850 | 25800 | 165 |
| 362 | 20230808 | 131000 | 5245035200 | 25800 | 25850 | 25850 | 25800 | 1482 |
| 363 | 20230808 | 130900 | 5206792450 | 25800 | 25800 | 25800 | 25800 | 45 |
| 364 | 20230808 | 130800 | 5205631450 | 25850 | 25800 | 25850 | 25800 | 124 |
| 365 | 20230808 | 130700 | 5202426150 | 25850 | 25800 | 25850 | 25800 | 21 |
| 366 | 20230808 | 130600 | 5201884200 | 25800 | 25800 | 25850 | 25800 | 1158 |
| 367 | 20230808 | 130500 | 5172006050 | 25850 | 25850 | 25850 | 25800 | 53 |
| 368 | 20230808 | 130400 | 5170638300 | 25800 | 25850 | 25850 | 25800 | 65 |
| 369 | 20230808 | 130300 | 5168959150 | 25850 | 25800 | 25850 | 25800 | 340 |
| 370 | 20230808 | 130200 | 5160187050 | 25800 | 25800 | 25800 | 25800 | 23 |
| 371 | 20230808 | 130100 | 5159593650 | 25850 | 25800 | 25850 | 25800 | 20 |
| 372 | 20230808 | 130000 | 5159077100 | 25800 | 25800 | 25850 | 25800 | 56 |
| 373 | 20230808 | 125900 | 5157632250 | 25850 | 25900 | 25900 | 25850 | 320 |
| 374 | 20230808 | 125800 | 5149359750 | 25850 | 25850 | 25850 | 25800 | 51 |
| 375 | 20230808 | 125700 | 5148041650 | 25800 | 25850 | 25900 | 25800 | 900 |
| 376 | 20230808 | 125600 | 5124777500 | 25800 | 25800 | 25850 | 25800 | 23 |
| 377 | 20230808 | 125500 | 5124183550 | 25850 | 25850 | 25850 | 25800 | 1395 |
| 378 | 20230808 | 125400 | 5088124250 | 25850 | 25850 | 25850 | 25800 | 205 |
| 379 | 20230808 | 125300 | 5082827300 | 25850 | 25800 | 25850 | 25800 | 32 |
| 380 | 20230808 | 125200 | 5082001600 | 25850 | 25850 | 25850 | 25800 | 62 |
| 381 | 20230808 | 125100 | 5080401800 | 25800 | 25850 | 25850 | 25800 | 38 |
| 382 | 20230808 | 125000 | 5079420300 | 25850 | 25850 | 25850 | 25800 | 292 |
| 383 | 20230808 | 124900 | 5071885200 | 25850 | 25850 | 25850 | 25800 | 175 |
| 384 | 20230808 | 124800 | 5067369500 | 25800 | 25800 | 25850 | 25800 | 320 |
| 385 | 20230808 | 124700 | 5059113450 | 25850 | 25800 | 25850 | 25800 | 9 |
| 386 | 20230808 | 124600 | 5058881100 | 25800 | 25750 | 25800 | 25750 | 384 |
| 387 | 20230808 | 124500 | 5048977700 | 25750 | 25800 | 25800 | 25750 | 214 |
| 388 | 20230808 | 124400 | 5043456600 | 25800 | 25850 | 25850 | 25800 | 1216 |
| 389 | 20230808 | 124300 | 5012078350 | 25850 | 25800 | 25850 | 25800 | 30 |
| 390 | 20230808 | 124200 | 5011304250 | 25800 | 25850 | 25900 | 25800 | 385 |
| 391 | 20230808 | 124100 | 5001351900 | 25850 | 25800 | 25850 | 25750 | 1213 |
| 392 | 20230808 | 124000 | 4970016400 | 25750 | 25750 | 25750 | 25750 | 196 |
| 393 | 20230808 | 123900 | 4964969400 | 25750 | 25750 | 25800 | 25750 | 27 |
| 394 | 20230808 | 123800 | 4964273600 | 25750 | 25800 | 25800 | 25750 | 68 |
| 395 | 20230808 | 123700 | 4962520650 | 25750 | 25800 | 25800 | 25750 | 208 |
| 396 | 20230808 | 123600 | 4957154300 | 25800 | 25800 | 25800 | 25750 | 1241 |
| 397 | 20230808 | 123500 | 4925138600 | 25800 | 25750 | 25800 | 25750 | 553 |
| 398 | 20230808 | 123400 | 4910871300 | 25800 | 25750 | 25800 | 25750 | 36 |
| 399 | 20230808 | 123300 | 4909943550 | 25800 | 25800 | 25800 | 25800 | 1 |
| 400 | 20230808 | 123200 | 4909917750 | 25750 | 25750 | 25800 | 25750 | 41 |
| 401 | 20230808 | 123100 | 4908860100 | 25800 | 25750 | 25800 | 25750 | 139 |
| 402 | 20230808 | 123000 | 4905276200 | 25750 | 25750 | 25800 | 25750 | 138 |
| 403 | 20230808 | 122900 | 4901715950 | 25800 | 25750 | 25800 | 25750 | 59 |
| 404 | 20230808 | 122800 | 4900194550 | 25800 | 25750 | 25800 | 25750 | 197 |
| 405 | 20230808 | 122700 | 4895112100 | 25800 | 25750 | 25800 | 25750 | 13 |
| 406 | 20230808 | 122600 | 4894776750 | 25750 | 25800 | 25800 | 25750 | 69 |
| 407 | 20230808 | 122500 | 4892998250 | 25750 | 25800 | 25800 | 25750 | 11 |
| 408 | 20230808 | 122400 | 4892714500 | 25750 | 25800 | 25800 | 25750 | 84 |
| 409 | 20230808 | 122300 | 4890548800 | 25800 | 25750 | 25800 | 25750 | 86 |
| 410 | 20230808 | 122200 | 4888332900 | 25750 | 25800 | 25800 | 25750 | 70 |
| 411 | 20230808 | 122100 | 4886528900 | 25800 | 25750 | 25800 | 25750 | 115 |
| 412 | 20230808 | 122000 | 4883561950 | 25800 | 25750 | 25800 | 25750 | 61 |
| 413 | 20230808 | 121900 | 4881988350 | 25750 | 25750 | 25800 | 25750 | 555 |
| 414 | 20230808 | 121800 | 4867671750 | 25750 | 25800 | 25800 | 25750 | 332 |
| 415 | 20230808 | 121700 | 4859106250 | 25800 | 25750 | 25800 | 25750 | 1690 |
| 416 | 20230808 | 121600 | 4815511450 | 25750 | 25750 | 25750 | 25750 | 4 |
| 417 | 20230808 | 121500 | 4815408450 | 25750 | 25750 | 25800 | 25750 | 34 |
| 418 | 20230808 | 121400 | 4814532450 | 25750 | 25800 | 25800 | 25750 | 75 |
| 419 | 20230808 | 121300 | 4812597550 | 25800 | 25800 | 25800 | 25750 | 28 |
| 420 | 20230808 | 121200 | 4811876350 | 25800 | 25850 | 25850 | 25750 | 403 |
| 421 | 20230808 | 121100 | 4801468050 | 25850 | 25800 | 25850 | 25800 | 1700 |
| 422 | 20230808 | 121000 | 4757606300 | 25850 | 25850 | 25850 | 25800 | 81 |
| 423 | 20230808 | 120900 | 4755513650 | 25850 | 25800 | 25850 | 25800 | 40 |
| 424 | 20230808 | 120800 | 4754479800 | 25850 | 25850 | 25850 | 25850 | 81 |
| 425 | 20230808 | 120700 | 4752385950 | 25850 | 25800 | 25850 | 25800 | 121 |
| 426 | 20230808 | 120600 | 4749260900 | 25850 | 25800 | 25850 | 25800 | 901 |
| 427 | 20230808 | 120500 | 4725984700 | 25800 | 25800 | 25800 | 25750 | 1230 |
| 428 | 20230808 | 120400 | 4694252200 | 25800 | 25800 | 25800 | 25750 | 138 |
| 429 | 20230808 | 120300 | 4690691850 | 25800 | 25750 | 25800 | 25750 | 287 |
| 430 | 20230808 | 120200 | 4683289150 | 25800 | 25800 | 25800 | 25800 | 189 |
| 431 | 20230808 | 120100 | 4678412950 | 25750 | 25750 | 25800 | 25750 | 34 |
| 432 | 20230808 | 120000 | 4677536250 | 25750 | 25750 | 25800 | 25750 | 188 |
| 433 | 20230808 | 115900 | 4672694750 | 25750 | 25750 | 25800 | 25750 | 62 |
| 434 | 20230808 | 115800 | 4671096250 | 25800 | 25750 | 25800 | 25750 | 313 |
| 435 | 20230808 | 115700 | 4663023100 | 25750 | 25800 | 25800 | 25750 | 45 |
| 436 | 20230808 | 115600 | 4661862250 | 25800 | 25750 | 25800 | 25750 | 92 |
| 437 | 20230808 | 115500 | 4659488750 | 25750 | 25750 | 25750 | 25750 | 49 |
| 438 | 20230808 | 115400 | 4658227000 | 25800 | 25800 | 25800 | 25800 | 7 |
| 439 | 20230808 | 115300 | 4658046400 | 25800 | 25750 | 25800 | 25750 | 110 |
| 440 | 20230808 | 115200 | 4655212850 | 25750 | 25750 | 25800 | 25750 | 218 |
| 441 | 20230808 | 115100 | 4649594600 | 25750 | 25800 | 25800 | 25750 | 69 |
| 442 | 20230808 | 115000 | 4647816050 | 25800 | 25750 | 25800 | 25750 | 29 |
| 443 | 20230808 | 114900 | 4647068900 | 25750 | 25800 | 25800 | 25750 | 107 |
| 444 | 20230808 | 114800 | 4644309900 | 25750 | 25750 | 25800 | 25750 | 85 |
| 445 | 20230808 | 114700 | 4642120600 | 25750 | 25750 | 25750 | 25750 | 11 |
| 446 | 20230808 | 114600 | 4641837350 | 25800 | 25750 | 25800 | 25750 | 126 |
| 447 | 20230808 | 114500 | 4638589450 | 25750 | 25750 | 25800 | 25750 | 73 |
| 448 | 20230808 | 114400 | 4636706900 | 25750 | 25750 | 25800 | 25750 | 107 |
| 449 | 20230808 | 114300 | 4633949600 | 25800 | 25750 | 25800 | 25750 | 19 |
| 450 | 20230808 | 114200 | 4633459800 | 25750 | 25800 | 25800 | 25750 | 71 |
| 451 | 20230808 | 114100 | 4631628900 | 25750 | 25700 | 25800 | 25700 | 88 |
| 452 | 20230808 | 114000 | 4629360200 | 25800 | 25800 | 25800 | 25700 | 15 |
| 453 | 20230808 | 113900 | 4628973850 | 25700 | 25750 | 25750 | 25700 | 348 |
| 454 | 20230808 | 113800 | 4620014950 | 25750 | 25750 | 25750 | 25700 | 79 |
| 455 | 20230808 | 113700 | 4617981100 | 25750 | 25750 | 25750 | 25700 | 20 |
| 456 | 20230808 | 113600 | 4617466500 | 25700 | 25700 | 25750 | 25700 | 103 |
| 457 | 20230808 | 113500 | 4614818750 | 25700 | 25650 | 25700 | 25650 | 169 |
| 458 | 20230808 | 113400 | 4610476100 | 25700 | 25700 | 25750 | 25650 | 236 |
| 459 | 20230808 | 113300 | 4604412350 | 25650 | 25700 | 25700 | 25650 | 173 |
| 460 | 20230808 | 113200 | 4599969200 | 25650 | 25650 | 25700 | 25650 | 57 |
| 461 | 20230808 | 113100 | 4598506750 | 25700 | 25650 | 25700 | 25650 | 793 |
| 462 | 20230808 | 113000 | 4578127250 | 25650 | 25700 | 25700 | 25650 | 32 |
| 463 | 20230808 | 112900 | 4577305250 | 25650 | 25700 | 25700 | 25650 | 1206 |
| 464 | 20230808 | 112800 | 4546368550 | 25700 | 25650 | 25700 | 25650 | 279 |
| 465 | 20230808 | 112700 | 4539210750 | 25650 | 25700 | 25700 | 25650 | 48 |
| 466 | 20230808 | 112600 | 4537978800 | 25650 | 25600 | 25650 | 25600 | 2195 |
| 467 | 20230808 | 112500 | 4481693000 | 25600 | 25600 | 25650 | 25600 | 236 |
| 468 | 20230808 | 112400 | 4475651350 | 25650 | 25600 | 25650 | 25600 | 1182 |
| 469 | 20230808 | 112300 | 4445390400 | 25600 | 25650 | 25650 | 25600 | 62 |
| 470 | 20230808 | 112200 | 4443800750 | 25650 | 25600 | 25650 | 25600 | 48 |
| 471 | 20230808 | 112100 | 4442571100 | 25600 | 25600 | 25600 | 25600 | 8 |
| 472 | 20230808 | 112000 | 4442366300 | 25600 | 25650 | 25650 | 25600 | 86 |
| 473 | 20230808 | 111900 | 4440162650 | 25600 | 25600 | 25650 | 25600 | 27 |
| 474 | 20230808 | 111800 | 4439470650 | 25650 | 25600 | 25650 | 25600 | 259 |
| 475 | 20230808 | 111700 | 4432827550 | 25600 | 25600 | 25650 | 25600 | 67 |
| 476 | 20230808 | 111600 | 4431111800 | 25600 | 25650 | 25650 | 25600 | 856 |
| 477 | 20230808 | 111500 | 4409155750 | 25650 | 25650 | 25650 | 25650 | 120 |
| 478 | 20230808 | 111400 | 4406077750 | 25700 | 25650 | 25700 | 25650 | 71 |
| 479 | 20230808 | 111300 | 4404253600 | 25650 | 25650 | 25700 | 25650 | 51 |
| 480 | 20230808 | 111200 | 4402944550 | 25700 | 25650 | 25700 | 25650 | 66 |
| 481 | 20230808 | 111100 | 4401251150 | 25700 | 25650 | 25700 | 25650 | 47 |
| 482 | 20230808 | 111000 | 4400043750 | 25700 | 25650 | 25700 | 25650 | 155 |
| 483 | 20230808 | 110900 | 4396062300 | 25700 | 25650 | 25700 | 25650 | 1130 |
| 484 | 20230808 | 110800 | 4367077750 | 25650 | 25650 | 25700 | 25650 | 68 |
| 485 | 20230808 | 110700 | 4365332400 | 25650 | 25650 | 25700 | 25650 | 90 |
| 486 | 20230808 | 110600 | 4363020350 | 25650 | 25650 | 25650 | 25600 | 1066 |
| 487 | 20230808 | 110500 | 4335677750 | 25600 | 25600 | 25650 | 25600 | 69 |
| 488 | 20230808 | 110400 | 4333910250 | 25600 | 25600 | 25650 | 25600 | 139 |
| 489 | 20230808 | 110300 | 4330345800 | 25600 | 25650 | 25650 | 25600 | 354 |
| 490 | 20230808 | 110200 | 4321281500 | 25650 | 25550 | 25650 | 25550 | 1137 |
| 491 | 20230808 | 110100 | 4292174150 | 25550 | 25550 | 25550 | 25550 | 151 |
| 492 | 20230808 | 110000 | 4288316100 | 25550 | 25650 | 25650 | 25550 | 1149 |
| 493 | 20230808 | 105900 | 4258902050 | 25600 | 25650 | 25650 | 25600 | 9 |
| 494 | 20230808 | 105800 | 4258671600 | 25650 | 25600 | 25650 | 25550 | 453 |
| 495 | 20230808 | 105700 | 4247071150 | 25600 | 25600 | 25600 | 25550 | 143 |
| 496 | 20230808 | 105600 | 4243410650 | 25550 | 25600 | 25600 | 25550 | 144 |
| 497 | 20230808 | 105500 | 4239726550 | 25600 | 25600 | 25600 | 25550 | 1330 |
| 498 | 20230808 | 105400 | 4205679050 | 25600 | 25550 | 25600 | 25550 | 36 |
| 499 | 20230808 | 105300 | 4204759050 | 25550 | 25600 | 25600 | 25550 | 21 |
| 500 | 20230808 | 105200 | 4204221950 | 25600 | 25550 | 25600 | 25550 | 118 |
| 501 | 20230808 | 105100 | 4201201700 | 25600 | 25550 | 25600 | 25550 | 241 |
| 502 | 20230808 | 105000 | 4195039150 | 25550 | 25550 | 25600 | 25550 | 525 |
| 503 | 20230808 | 104900 | 4181599700 | 25550 | 25550 | 25550 | 25550 | 348 |
| 504 | 20230808 | 104800 | 4172708300 | 25550 | 25550 | 25600 | 25500 | 587 |
| 505 | 20230808 | 104700 | 4157710750 | 25550 | 25600 | 25600 | 25500 | 4387 |
| 506 | 20230808 | 104600 | 4045642150 | 25600 | 25550 | 25600 | 25550 | 203 |
| 507 | 20230808 | 104500 | 4040453550 | 25600 | 25600 | 25600 | 25550 | 57 |
| 508 | 20230808 | 104400 | 4038994600 | 25550 | 25550 | 25600 | 25550 | 29 |
| 509 | 20230808 | 104300 | 4038253600 | 25550 | 25550 | 25600 | 25550 | 20 |
| 510 | 20230808 | 104200 | 4037742050 | 25600 | 25550 | 25600 | 25550 | 51 |
| 511 | 20230808 | 104100 | 4036438800 | 25550 | 25550 | 25600 | 25550 | 778 |
| 512 | 20230808 | 104000 | 4016532750 | 25550 | 25550 | 25600 | 25550 | 236 |
| 513 | 20230808 | 103900 | 4010491700 | 25600 | 25600 | 25600 | 25550 | 29 |
| 514 | 20230808 | 103800 | 4009750350 | 25550 | 25600 | 25600 | 25550 | 628 |
| 515 | 20230808 | 103700 | 3993674000 | 25600 | 25600 | 25600 | 25550 | 2953 |
| 516 | 20230808 | 103600 | 3918079500 | 25600 | 25600 | 25650 | 25600 | 216 |
| 517 | 20230808 | 103500 | 3912549300 | 25600 | 25650 | 25650 | 25600 | 303 |
| 518 | 20230808 | 103400 | 3904790200 | 25600 | 25650 | 25650 | 25600 | 43 |
| 519 | 20230808 | 103300 | 3903688650 | 25650 | 25600 | 25650 | 25600 | 113 |
| 520 | 20230808 | 103200 | 3900794950 | 25600 | 25600 | 25600 | 25600 | 41 |
| 521 | 20230808 | 103100 | 3899745350 | 25600 | 25650 | 25650 | 25600 | 44 |
| 522 | 20230808 | 103000 | 3898618100 | 25600 | 25600 | 25650 | 25600 | 319 |
| 523 | 20230808 | 102900 | 3890451550 | 25600 | 25650 | 25650 | 25600 | 1335 |
| 524 | 20230808 | 102800 | 3856239350 | 25600 | 25600 | 25650 | 25600 | 96 |
| 525 | 20230808 | 102700 | 3853781050 | 25600 | 25650 | 25700 | 25600 | 692 |
| 526 | 20230808 | 102600 | 3836031500 | 25650 | 25650 | 25700 | 25600 | 1616 |
| 527 | 20230808 | 102500 | 3794577900 | 25650 | 25600 | 25650 | 25600 | 86 |
| 528 | 20230808 | 102400 | 3792376100 | 25650 | 25650 | 25650 | 25600 | 461 |
| 529 | 20230808 | 102300 | 3780572800 | 25600 | 25600 | 25600 | 25550 | 2795 |
| 530 | 20230808 | 102200 | 3709021200 | 25600 | 25600 | 25650 | 25600 | 193 |
| 531 | 20230808 | 102100 | 3704077350 | 25650 | 25600 | 25650 | 25600 | 145 |
| 532 | 20230808 | 102000 | 3700363650 | 25600 | 25600 | 25650 | 25600 | 675 |
| 533 | 20230808 | 101900 | 3683060750 | 25600 | 25600 | 25650 | 25600 | 849 |
| 534 | 20230808 | 101800 | 3661325850 | 25600 | 25650 | 25700 | 25600 | 2414 |
| 535 | 20230808 | 101700 | 3599407650 | 25650 | 25750 | 25750 | 25650 | 2431 |
| 536 | 20230808 | 101600 | 3536933600 | 25700 | 25700 | 25750 | 25700 | 123 |
| 537 | 20230808 | 101500 | 3533771900 | 25700 | 25700 | 25750 | 25700 | 102 |
| 538 | 20230808 | 101400 | 3531147000 | 25750 | 25700 | 25750 | 25700 | 87 |
| 539 | 20230808 | 101300 | 3528907350 | 25750 | 25700 | 25750 | 25700 | 119 |
| 540 | 20230808 | 101200 | 3525848600 | 25700 | 25700 | 25750 | 25700 | 367 |
| 541 | 20230808 | 101100 | 3516413100 | 25700 | 25750 | 25800 | 25700 | 820 |
| 542 | 20230808 | 101000 | 3495298250 | 25800 | 25900 | 25900 | 25750 | 777 |
| 543 | 20230808 | 100900 | 3475251800 | 25800 | 25850 | 25900 | 25800 | 493 |
| 544 | 20230808 | 100800 | 3462508500 | 25800 | 25850 | 25850 | 25800 | 143 |
| 545 | 20230808 | 100700 | 3458815450 | 25850 | 25850 | 25850 | 25800 | 96 |
| 546 | 20230808 | 100600 | 3456334400 | 25850 | 25850 | 25850 | 25800 | 84 |
| 547 | 20230808 | 100500 | 3454164100 | 25800 | 25750 | 25800 | 25750 | 300 |
| 548 | 20230808 | 100400 | 3446424350 | 25800 | 25700 | 25800 | 25700 | 413 |
| 549 | 20230808 | 100300 | 3435784500 | 25750 | 25750 | 25800 | 25750 | 1060 |
| 550 | 20230808 | 100200 | 3408478050 | 25800 | 25800 | 25850 | 25750 | 1386 |
| 551 | 20230808 | 100100 | 3372736400 | 25800 | 25850 | 25850 | 25800 | 953 |
| 552 | 20230808 | 100000 | 3348103400 | 25900 | 25900 | 25900 | 25850 | 152 |
| 553 | 20230808 | 095900 | 3344167500 | 25900 | 25950 | 25950 | 25900 | 866 |
| 554 | 20230808 | 095800 | 3321737000 | 25900 | 25900 | 25950 | 25900 | 1059 |
| 555 | 20230808 | 095700 | 3294258200 | 25900 | 26000 | 26000 | 25900 | 115 |
| 556 | 20230808 | 095600 | 3291274200 | 25950 | 25900 | 26000 | 25900 | 582 |
| 557 | 20230808 | 095500 | 3276153300 | 25900 | 25950 | 26000 | 25900 | 1708 |
| 558 | 20230808 | 095400 | 3231830900 | 26050 | 26000 | 26050 | 25950 | 3596 |
| 559 | 20230808 | 095300 | 3138262600 | 26000 | 26000 | 26050 | 25950 | 1818 |
| 560 | 20230808 | 095200 | 3091004550 | 26000 | 26000 | 26050 | 25950 | 492 |
| 561 | 20230808 | 095100 | 3078212700 | 26000 | 26000 | 26050 | 25950 | 1067 |
| 562 | 20230808 | 095000 | 3050470500 | 26000 | 26000 | 26000 | 25950 | 311 |
| 563 | 20230808 | 094900 | 3042384650 | 26000 | 26000 | 26000 | 25950 | 64 |
| 564 | 20230808 | 094800 | 3040722150 | 26000 | 26050 | 26100 | 26000 | 1646 |
| 565 | 20230808 | 094700 | 2997859350 | 26050 | 26000 | 26050 | 25950 | 3562 |
| 566 | 20230808 | 094600 | 2905248500 | 25950 | 25950 | 26000 | 25950 | 2404 |
| 567 | 20230808 | 094500 | 2842864500 | 25900 | 25950 | 25950 | 25900 | 671 |
| 568 | 20230808 | 094400 | 2825452500 | 25950 | 26000 | 26000 | 25950 | 788 |
| 569 | 20230808 | 094300 | 2804966450 | 26050 | 26100 | 26100 | 26000 | 1585 |
| 570 | 20230808 | 094200 | 2763693350 | 26050 | 26100 | 26100 | 26050 | 510 |
| 571 | 20230808 | 094100 | 2750386300 | 26100 | 26100 | 26100 | 26100 | 2675 |
| 572 | 20230808 | 094000 | 2680568800 | 26100 | 26100 | 26100 | 26050 | 3409 |
| 573 | 20230808 | 093900 | 2591601100 | 26050 | 26100 | 26150 | 26050 | 2994 |
| 574 | 20230808 | 093800 | 2513499350 | 26150 | 26100 | 26150 | 26100 | 1133 |
| 575 | 20230808 | 093700 | 2483890000 | 26100 | 26100 | 26150 | 26100 | 5402 |
| 576 | 20230808 | 093600 | 2342894050 | 26100 | 26050 | 26100 | 26050 | 4041 |
| 577 | 20230808 | 093500 | 2237602550 | 26050 | 26000 | 26050 | 25950 | 2951 |
| 578 | 20230808 | 093400 | 2160879000 | 26000 | 26000 | 26000 | 26000 | 612 |
| 579 | 20230808 | 093300 | 2144967000 | 26000 | 25950 | 26000 | 25950 | 820 |
| 580 | 20230808 | 093200 | 2123665800 | 25950 | 25900 | 26000 | 25900 | 13868 |
| 581 | 20230808 | 093100 | 1763965450 | 25850 | 25900 | 25900 | 25850 | 304 |
| 582 | 20230808 | 093000 | 1756101850 | 25900 | 25900 | 25900 | 25850 | 342 |
| 583 | 20230808 | 092900 | 1747246800 | 25900 | 25900 | 25900 | 25850 | 1749 |
| 584 | 20230808 | 092800 | 1701978650 | 25850 | 25900 | 25900 | 25850 | 424 |
| 585 | 20230808 | 092700 | 1691001850 | 25900 | 25850 | 25900 | 25850 | 259 |
| 586 | 20230808 | 092600 | 1684301800 | 25850 | 25900 | 25900 | 25850 | 450 |
| 587 | 20230808 | 092500 | 1672647450 | 25850 | 25900 | 25900 | 25850 | 576 |
| 588 | 20230808 | 092400 | 1657730650 | 25900 | 25900 | 25950 | 25900 | 1376 |
| 589 | 20230808 | 092300 | 1622089700 | 25900 | 25900 | 25950 | 25900 | 702 |
| 590 | 20230808 | 092200 | 1603905400 | 25900 | 25850 | 25900 | 25850 | 160 |
| 591 | 20230808 | 092100 | 1599761550 | 25850 | 25900 | 25950 | 25850 | 3572 |
| 592 | 20230808 | 092000 | 1507254850 | 25900 | 25950 | 25950 | 25900 | 805 |
| 593 | 20230808 | 091900 | 1486378550 | 25950 | 26000 | 26000 | 25950 | 1130 |
| 594 | 20230808 | 091800 | 1457050150 | 26000 | 26000 | 26000 | 25950 | 1085 |
| 595 | 20230808 | 091700 | 1428847250 | 26000 | 26000 | 26050 | 25950 | 2848 |
| 596 | 20230808 | 091600 | 1354849000 | 26050 | 26000 | 26050 | 26000 | 305 |
| 597 | 20230808 | 091500 | 1346916700 | 26050 | 26050 | 26050 | 26000 | 3568 |
| 598 | 20230808 | 091400 | 1254127650 | 26000 | 25950 | 26050 | 25950 | 2569 |
| 599 | 20230808 | 091300 | 1187327800 | 26000 | 25900 | 26050 | 25900 | 17101 |
| 600 | 20230808 | 091200 | 743241300 | 25950 | 25900 | 25950 | 25900 | 1218 |
| 601 | 20230808 | 091100 | 711670000 | 25900 | 25900 | 25950 | 25900 | 703 |
| 602 | 20230808 | 091000 | 693451950 | 25900 | 25900 | 25950 | 25900 | 561 |
| 603 | 20230808 | 090900 | 678921750 | 25900 | 25900 | 25900 | 25850 | 1559 |
| 604 | 20230808 | 090800 | 638544000 | 25900 | 25900 | 25950 | 25900 | 820 |
| 605 | 20230808 | 090700 | 617305750 | 25900 | 25900 | 25950 | 25850 | 2420 |
| 606 | 20230808 | 090600 | 554628650 | 25900 | 25900 | 25900 | 25850 | 1568 |
| 607 | 20230808 | 090500 | 514022750 | 25850 | 25850 | 25950 | 25850 | 204 |
| 608 | 20230808 | 090400 | 508744750 | 25850 | 25850 | 25950 | 25850 | 2406 |
| 609 | 20230808 | 090300 | 446430100 | 25900 | 25950 | 25950 | 25900 | 2008 |
| 610 | 20230808 | 090200 | 394404000 | 25950 | 25850 | 26000 | 25800 | 4927 |
| 611 | 20230808 | 090100 | 266664900 | 25850 | 25800 | 25900 | 25800 | 3225 |
| 612 | 20230808 | 090000 | 183378100 | 25800 | 25600 | 25900 | 25550 | 7134 |