36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 202600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 3 | 20230807 | 202500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20230807 | 202400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20230807 | 202300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20230807 | 202200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20230807 | 202100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20230807 | 202000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20230807 | 201900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20230807 | 201800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20230807 | 201700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20230807 | 201600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20230807 | 201500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20230807 | 201400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20230807 | 201300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20230807 | 201200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20230807 | 201100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20230807 | 201000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20230807 | 200900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20230807 | 200800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20230807 | 200700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20230807 | 200600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20230807 | 200500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20230807 | 200400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20230807 | 200300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20230807 | 200200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20230807 | 200100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20230807 | 200000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20230807 | 195900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20230807 | 195800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20230807 | 195700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20230807 | 195600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 33 | 20230807 | 195500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20230807 | 195400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20230807 | 195300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20230807 | 195200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20230807 | 195100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20230807 | 195000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20230807 | 194900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20230807 | 194800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20230807 | 194700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20230807 | 194600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20230807 | 194500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20230807 | 194400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20230807 | 194300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20230807 | 194200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20230807 | 194100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20230807 | 194000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20230807 | 193900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20230807 | 193800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20230807 | 193700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20230807 | 193600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20230807 | 193500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20230807 | 193400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20230807 | 193300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20230807 | 193200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20230807 | 193100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20230807 | 193000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20230807 | 192900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20230807 | 192800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20230807 | 192700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20230807 | 192600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 63 | 20230807 | 192500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20230807 | 192400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20230807 | 192300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20230807 | 192200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20230807 | 192100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20230807 | 192000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20230807 | 191900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20230807 | 191800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20230807 | 191700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20230807 | 191600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20230807 | 191500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20230807 | 191400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20230807 | 191300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20230807 | 191200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20230807 | 191100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20230807 | 191000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20230807 | 190900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20230807 | 190800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20230807 | 190700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20230807 | 190600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20230807 | 190500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20230807 | 190400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20230807 | 190300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20230807 | 190200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20230807 | 190100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20230807 | 190000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20230807 | 185900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20230807 | 185800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20230807 | 185700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20230807 | 185600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 93 | 20230807 | 185500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20230807 | 185400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20230807 | 185300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20230807 | 185200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20230807 | 185100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20230807 | 185000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20230807 | 184900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20230807 | 184800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20230807 | 184700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20230807 | 184600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20230807 | 184500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20230807 | 184400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20230807 | 184300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20230807 | 184200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20230807 | 184100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20230807 | 184000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20230807 | 183900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20230807 | 183800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20230807 | 183700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20230807 | 183600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20230807 | 183500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20230807 | 183400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20230807 | 183300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20230807 | 183200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20230807 | 183100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20230807 | 183000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20230807 | 182900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20230807 | 182800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20230807 | 182700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20230807 | 182600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 123 | 20230807 | 182500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20230807 | 182400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20230807 | 182300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20230807 | 182200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20230807 | 182100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20230807 | 182000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20230807 | 181900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20230807 | 181800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20230807 | 181700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20230807 | 181600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20230807 | 181500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20230807 | 181400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20230807 | 181300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20230807 | 181200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20230807 | 181100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20230807 | 181000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20230807 | 180900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20230807 | 180800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20230807 | 180700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20230807 | 180600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20230807 | 180500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20230807 | 180400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20230807 | 180300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20230807 | 180200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20230807 | 180100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20230807 | 180000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20230807 | 175900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20230807 | 175800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20230807 | 175700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20230807 | 175600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 153 | 20230807 | 175500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20230807 | 175400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20230807 | 175300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20230807 | 175200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20230807 | 175100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20230807 | 175000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20230807 | 174900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20230807 | 174800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20230807 | 174700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20230807 | 174600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20230807 | 174500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20230807 | 174400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20230807 | 174300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20230807 | 174200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20230807 | 174100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20230807 | 174000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20230807 | 173900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20230807 | 173800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20230807 | 173700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20230807 | 173600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20230807 | 173500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20230807 | 173400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20230807 | 173300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20230807 | 173200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20230807 | 173100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20230807 | 173000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20230807 | 172900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20230807 | 172800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20230807 | 172700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20230807 | 172600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 183 | 20230807 | 172500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20230807 | 172400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20230807 | 172300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20230807 | 172200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20230807 | 172100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20230807 | 172000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20230807 | 171900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20230807 | 171800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20230807 | 171700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20230807 | 171600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20230807 | 171500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20230807 | 171400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20230807 | 171300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20230807 | 171200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20230807 | 171100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20230807 | 171000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20230807 | 170900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20230807 | 170800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20230807 | 170700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20230807 | 170600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20230807 | 170500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20230807 | 170400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20230807 | 170300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20230807 | 170200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20230807 | 170100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20230807 | 170000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20230807 | 165900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20230807 | 165800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20230807 | 165700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20230807 | 165600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 213 | 20230807 | 165500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20230807 | 165400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20230807 | 165300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20230807 | 165200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20230807 | 165100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20230807 | 165000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20230807 | 164900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20230807 | 164800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20230807 | 164700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20230807 | 164600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20230807 | 164500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20230807 | 164400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20230807 | 164300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20230807 | 164200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20230807 | 164100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20230807 | 164000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20230807 | 163900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20230807 | 163800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20230807 | 163700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 232 | 20230807 | 163600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 233 | 20230807 | 163500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 234 | 20230807 | 163400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 235 | 20230807 | 163300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 236 | 20230807 | 163200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 237 | 20230807 | 163100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 238 | 20230807 | 163000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 239 | 20230807 | 162900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 240 | 20230807 | 162800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 241 | 20230807 | 162700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 242 | 20230807 | 162600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 243 | 20230807 | 162500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20230807 | 162400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20230807 | 162300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20230807 | 162200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20230807 | 162100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20230807 | 162000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 249 | 20230807 | 161900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 250 | 20230807 | 161800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 251 | 20230807 | 161700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 252 | 20230807 | 161600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 253 | 20230807 | 161500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 254 | 20230807 | 161400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 255 | 20230807 | 161300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 256 | 20230807 | 161200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 257 | 20230807 | 161100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 258 | 20230807 | 161000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 259 | 20230807 | 160900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 260 | 20230807 | 160800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 261 | 20230807 | 160700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 262 | 20230807 | 160600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 263 | 20230807 | 160500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 264 | 20230807 | 160400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 265 | 20230807 | 160300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 266 | 20230807 | 160200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 267 | 20230807 | 160100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 268 | 20230807 | 160000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 269 | 20230807 | 155900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 270 | 20230807 | 155800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 271 | 20230807 | 155700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 272 | 20230807 | 155600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 273 | 20230807 | 155500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 274 | 20230807 | 155400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 275 | 20230807 | 155300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 276 | 20230807 | 155200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 277 | 20230807 | 155100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 278 | 20230807 | 155000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 279 | 20230807 | 154900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 280 | 20230807 | 154800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 281 | 20230807 | 154700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 282 | 20230807 | 154600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 283 | 20230807 | 154500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 284 | 20230807 | 154400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 285 | 20230807 | 154300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 286 | 20230807 | 154200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 287 | 20230807 | 154100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 288 | 20230807 | 154000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 289 | 20230807 | 153900 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 290 | 20230807 | 153800 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 291 | 20230807 | 153700 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 292 | 20230807 | 153600 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 293 | 20230807 | 153500 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 294 | 20230807 | 153400 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 295 | 20230807 | 153300 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 296 | 20230807 | 153200 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 297 | 20230807 | 153100 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 298 | 20230807 | 153000 | 8689330750 | 28400 | 28400 | 28400 | 28400 | 8717 |
| 299 | 20230807 | 152900 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20230807 | 152800 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20230807 | 152700 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20230807 | 152600 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 303 | 20230807 | 152500 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20230807 | 152400 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20230807 | 152300 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20230807 | 152200 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20230807 | 152100 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20230807 | 152000 | 8441767950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 309 | 20230807 | 151900 | 8441767950 | 27900 | 27850 | 27900 | 27800 | 1676 |
| 310 | 20230807 | 151800 | 8395062850 | 27850 | 28000 | 28050 | 27850 | 3136 |
| 311 | 20230807 | 151700 | 8307432950 | 28000 | 28050 | 28300 | 28000 | 1710 |
| 312 | 20230807 | 151600 | 8259426200 | 28150 | 28150 | 28300 | 28000 | 1823 |
| 313 | 20230807 | 151500 | 8208011100 | 28100 | 27950 | 28150 | 27900 | 2497 |
| 314 | 20230807 | 151400 | 8137986450 | 27950 | 28200 | 28200 | 27900 | 9049 |
| 315 | 20230807 | 151300 | 7883636750 | 28150 | 27800 | 28200 | 27800 | 8401 |
| 316 | 20230807 | 151200 | 7648407050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20230807 | 151100 | 7648407050 | 27800 | 27650 | 27800 | 27600 | 3490 |
| 318 | 20230807 | 151000 | 7551568900 | 27600 | 27450 | 27600 | 27450 | 948 |
| 319 | 20230807 | 150900 | 7525459050 | 27500 | 27550 | 27600 | 27450 | 1627 |
| 320 | 20230807 | 150800 | 7480677650 | 27600 | 27650 | 27650 | 27500 | 3838 |
| 321 | 20230807 | 150700 | 7374643400 | 27650 | 27550 | 27650 | 27550 | 1610 |
| 322 | 20230807 | 150600 | 7330192400 | 27550 | 27500 | 27600 | 27500 | 3330 |
| 323 | 20230807 | 150500 | 7238435450 | 27500 | 27500 | 27550 | 27450 | 452 |
| 324 | 20230807 | 150400 | 7225994650 | 27450 | 27500 | 27500 | 27450 | 300 |
| 325 | 20230807 | 150300 | 7217752650 | 27450 | 27400 | 27500 | 27400 | 294 |
| 326 | 20230807 | 150200 | 7209684550 | 27450 | 27450 | 27450 | 27400 | 332 |
| 327 | 20230807 | 150100 | 7200571300 | 27400 | 27400 | 27450 | 27350 | 598 |
| 328 | 20230807 | 150000 | 7184180500 | 27550 | 27400 | 27550 | 27400 | 3894 |
| 329 | 20230807 | 145900 | 7077201250 | 27400 | 27350 | 27450 | 27350 | 2922 |
| 330 | 20230807 | 145800 | 6997000350 | 27400 | 27350 | 27450 | 27300 | 815 |
| 331 | 20230807 | 145700 | 6974637800 | 27450 | 27450 | 27450 | 27350 | 2141 |
| 332 | 20230807 | 145600 | 6915941350 | 27400 | 27450 | 27450 | 27350 | 2400 |
| 333 | 20230807 | 145500 | 6850128400 | 27450 | 27400 | 27450 | 27350 | 1829 |
| 334 | 20230807 | 145400 | 6799945300 | 27450 | 27400 | 27450 | 27350 | 1018 |
| 335 | 20230807 | 145300 | 6772012400 | 27450 | 27450 | 27450 | 27350 | 751 |
| 336 | 20230807 | 145200 | 6751409500 | 27350 | 27350 | 27450 | 27300 | 387 |
| 337 | 20230807 | 145100 | 6740833900 | 27350 | 27400 | 27450 | 27300 | 1718 |
| 338 | 20230807 | 145000 | 6693744050 | 27450 | 27550 | 27600 | 27300 | 2902 |
| 339 | 20230807 | 144900 | 6613953850 | 27500 | 27450 | 27550 | 27450 | 2308 |
| 340 | 20230807 | 144800 | 6550481600 | 27450 | 27300 | 27450 | 27250 | 10454 |
| 341 | 20230807 | 144700 | 6264393250 | 27300 | 27200 | 27350 | 27200 | 456 |
| 342 | 20230807 | 144600 | 6251952700 | 27200 | 27350 | 27350 | 27200 | 658 |
| 343 | 20230807 | 144500 | 6233995850 | 27250 | 27250 | 27350 | 27250 | 374 |
| 344 | 20230807 | 144400 | 6223782750 | 27250 | 27250 | 27350 | 27250 | 475 |
| 345 | 20230807 | 144300 | 6210810500 | 27300 | 27350 | 27350 | 27250 | 2569 |
| 346 | 20230807 | 144200 | 6140611650 | 27300 | 27350 | 27350 | 27300 | 378 |
| 347 | 20230807 | 144100 | 6130280500 | 27300 | 27300 | 27350 | 27300 | 348 |
| 348 | 20230807 | 144000 | 6120770000 | 27300 | 27350 | 27350 | 27250 | 2213 |
| 349 | 20230807 | 143900 | 6060273250 | 27300 | 27150 | 27350 | 27150 | 697 |
| 350 | 20230807 | 143800 | 6041248500 | 27150 | 27250 | 27300 | 27150 | 301 |
| 351 | 20230807 | 143700 | 6033049850 | 27250 | 27200 | 27300 | 27200 | 549 |
| 352 | 20230807 | 143600 | 6018070900 | 27200 | 27300 | 27300 | 27150 | 605 |
| 353 | 20230807 | 143500 | 6001580250 | 27350 | 27150 | 27350 | 27050 | 2211 |
| 354 | 20230807 | 143400 | 5941227350 | 27200 | 27100 | 27300 | 27000 | 508 |
| 355 | 20230807 | 143300 | 5927420650 | 27100 | 27200 | 27350 | 26900 | 9295 |
| 356 | 20230807 | 143200 | 5673844500 | 27200 | 27250 | 27300 | 27100 | 1980 |
| 357 | 20230807 | 143100 | 5619904550 | 27250 | 27200 | 27250 | 27100 | 620 |
| 358 | 20230807 | 143000 | 5603046550 | 27200 | 27250 | 27250 | 27050 | 2934 |
| 359 | 20230807 | 142900 | 5523481050 | 27200 | 27000 | 27200 | 27000 | 1934 |
| 360 | 20230807 | 142800 | 5470963500 | 27100 | 27050 | 27100 | 27000 | 998 |
| 361 | 20230807 | 142700 | 5443936800 | 26950 | 27000 | 27050 | 26800 | 411 |
| 362 | 20230807 | 142600 | 5432853050 | 26900 | 26950 | 27050 | 26850 | 635 |
| 363 | 20230807 | 142500 | 5415725900 | 27000 | 27000 | 27000 | 26900 | 180 |
| 364 | 20230807 | 142400 | 5410869900 | 26900 | 26850 | 27000 | 26850 | 465 |
| 365 | 20230807 | 142300 | 5398340700 | 26850 | 26950 | 27000 | 26800 | 108 |
| 366 | 20230807 | 142200 | 5395433450 | 26850 | 26900 | 27000 | 26800 | 308 |
| 367 | 20230807 | 142100 | 5387152700 | 26950 | 26850 | 27000 | 26850 | 361 |
| 368 | 20230807 | 142000 | 5377417650 | 26850 | 26850 | 26950 | 26800 | 88 |
| 369 | 20230807 | 141900 | 5375051150 | 26850 | 26950 | 26950 | 26800 | 197 |
| 370 | 20230807 | 141800 | 5369759600 | 26950 | 26850 | 26950 | 26800 | 451 |
| 371 | 20230807 | 141700 | 5357640350 | 26850 | 26900 | 26950 | 26850 | 111 |
| 372 | 20230807 | 141600 | 5354649950 | 26900 | 26850 | 27000 | 26850 | 217 |
| 373 | 20230807 | 141500 | 5348798750 | 26850 | 26950 | 27000 | 26800 | 292 |
| 374 | 20230807 | 141400 | 5340941100 | 26950 | 26950 | 27000 | 26800 | 128 |
| 375 | 20230807 | 141300 | 5337496500 | 26900 | 26850 | 26950 | 26850 | 295 |
| 376 | 20230807 | 141200 | 5329559000 | 26850 | 26950 | 26950 | 26800 | 131 |
| 377 | 20230807 | 141100 | 5326038550 | 26900 | 26900 | 27000 | 26800 | 239 |
| 378 | 20230807 | 141000 | 5319601600 | 27000 | 26900 | 27000 | 26800 | 252 |
| 379 | 20230807 | 140900 | 5312818500 | 26900 | 27000 | 27000 | 26800 | 225 |
| 380 | 20230807 | 140800 | 5306774050 | 26950 | 26900 | 27000 | 26850 | 266 |
| 381 | 20230807 | 140700 | 5299613000 | 26800 | 26850 | 26900 | 26800 | 199 |
| 382 | 20230807 | 140600 | 5294270450 | 26800 | 26900 | 26900 | 26800 | 574 |
| 383 | 20230807 | 140500 | 5278856500 | 27000 | 27050 | 27050 | 26850 | 356 |
| 384 | 20230807 | 140400 | 5269269650 | 26850 | 27050 | 27050 | 26850 | 347 |
| 385 | 20230807 | 140300 | 5259916450 | 27050 | 26950 | 27050 | 26900 | 160 |
| 386 | 20230807 | 140200 | 5255596350 | 26950 | 26950 | 27050 | 26900 | 256 |
| 387 | 20230807 | 140100 | 5248691300 | 26950 | 26950 | 27000 | 26900 | 196 |
| 388 | 20230807 | 140000 | 5243405450 | 26950 | 26950 | 27050 | 26900 | 191 |
| 389 | 20230807 | 135900 | 5238255300 | 26950 | 26950 | 27000 | 26900 | 248 |
| 390 | 20230807 | 135800 | 5231572600 | 26950 | 27050 | 27100 | 26900 | 317 |
| 391 | 20230807 | 135700 | 5223008250 | 27050 | 27050 | 27050 | 26900 | 422 |
| 392 | 20230807 | 135600 | 5211612500 | 27000 | 27050 | 27050 | 26900 | 215 |
| 393 | 20230807 | 135500 | 5205806650 | 27050 | 27050 | 27050 | 26900 | 779 |
| 394 | 20230807 | 135400 | 5184768700 | 27000 | 26850 | 27000 | 26850 | 814 |
| 395 | 20230807 | 135300 | 5162798500 | 27000 | 26800 | 27000 | 26800 | 2054 |
| 396 | 20230807 | 135200 | 5107485300 | 26800 | 26800 | 26800 | 26750 | 276 |
| 397 | 20230807 | 135100 | 5100090750 | 26800 | 26900 | 26900 | 26750 | 317 |
| 398 | 20230807 | 135000 | 5091598350 | 26800 | 26750 | 26900 | 26750 | 148 |
| 399 | 20230807 | 134900 | 5087628850 | 26750 | 26900 | 26900 | 26750 | 466 |
| 400 | 20230807 | 134800 | 5075114550 | 26850 | 26850 | 26900 | 26800 | 89 |
| 401 | 20230807 | 134700 | 5072725550 | 26800 | 26900 | 26900 | 26800 | 335 |
| 402 | 20230807 | 134600 | 5063741400 | 26900 | 26750 | 26900 | 26750 | 332 |
| 403 | 20230807 | 134500 | 5054840100 | 26800 | 26800 | 26800 | 26750 | 210 |
| 404 | 20230807 | 134400 | 5049216700 | 26800 | 26800 | 26800 | 26800 | 102 |
| 405 | 20230807 | 134300 | 5046483100 | 26800 | 26800 | 26900 | 26800 | 547 |
| 406 | 20230807 | 134200 | 5031801050 | 26900 | 26800 | 26900 | 26800 | 181 |
| 407 | 20230807 | 134100 | 5026940950 | 26800 | 26900 | 26900 | 26800 | 283 |
| 408 | 20230807 | 134000 | 5019334750 | 26850 | 26850 | 26900 | 26800 | 245 |
| 409 | 20230807 | 133900 | 5012756650 | 26850 | 26800 | 26900 | 26800 | 194 |
| 410 | 20230807 | 133800 | 5007554600 | 26800 | 26850 | 26900 | 26800 | 262 |
| 411 | 20230807 | 133700 | 5000522550 | 26850 | 26800 | 26850 | 26800 | 140 |
| 412 | 20230807 | 133600 | 4996770150 | 26750 | 26800 | 26800 | 26700 | 98 |
| 413 | 20230807 | 133500 | 4994147350 | 26850 | 26800 | 26850 | 26800 | 175 |
| 414 | 20230807 | 133400 | 4989454350 | 26850 | 26800 | 26850 | 26750 | 259 |
| 415 | 20230807 | 133300 | 4982509650 | 26800 | 26850 | 26900 | 26800 | 254 |
| 416 | 20230807 | 133200 | 4975696900 | 26850 | 26800 | 26850 | 26800 | 287 |
| 417 | 20230807 | 133100 | 4967999250 | 26900 | 26850 | 26900 | 26700 | 310 |
| 418 | 20230807 | 133000 | 4959687600 | 26850 | 26850 | 26950 | 26850 | 346 |
| 419 | 20230807 | 132900 | 4950388200 | 26850 | 26800 | 26950 | 26800 | 1338 |
| 420 | 20230807 | 132800 | 4914519350 | 26800 | 26800 | 26800 | 26750 | 404 |
| 421 | 20230807 | 132700 | 4903692750 | 26750 | 26650 | 26750 | 26650 | 421 |
| 422 | 20230807 | 132600 | 4892452600 | 26600 | 26550 | 26600 | 26500 | 390 |
| 423 | 20230807 | 132500 | 4882099750 | 26500 | 26500 | 26550 | 26450 | 159 |
| 424 | 20230807 | 132400 | 4877883550 | 26500 | 26500 | 26500 | 26450 | 250 |
| 425 | 20230807 | 132300 | 4871268700 | 26500 | 26450 | 26550 | 26400 | 372 |
| 426 | 20230807 | 132200 | 4861426300 | 26500 | 26450 | 26500 | 26400 | 439 |
| 427 | 20230807 | 132100 | 4849814400 | 26400 | 26500 | 26500 | 26400 | 586 |
| 428 | 20230807 | 132000 | 4834326850 | 26500 | 26500 | 26550 | 26450 | 327 |
| 429 | 20230807 | 131900 | 4825654150 | 26500 | 26500 | 26600 | 26450 | 312 |
| 430 | 20230807 | 131800 | 4817374900 | 26500 | 26550 | 26550 | 26450 | 583 |
| 431 | 20230807 | 131700 | 4801920950 | 26550 | 26550 | 26600 | 26500 | 279 |
| 432 | 20230807 | 131600 | 4794511150 | 26550 | 26600 | 26700 | 26550 | 409 |
| 433 | 20230807 | 131500 | 4783633500 | 26650 | 26600 | 26750 | 26550 | 324 |
| 434 | 20230807 | 131400 | 4775017150 | 26600 | 26700 | 26750 | 26550 | 325 |
| 435 | 20230807 | 131300 | 4766365100 | 26650 | 26600 | 26650 | 26550 | 406 |
| 436 | 20230807 | 131200 | 4755565350 | 26650 | 26650 | 26650 | 26600 | 329 |
| 437 | 20230807 | 131100 | 4746803400 | 26650 | 26700 | 26800 | 26600 | 456 |
| 438 | 20230807 | 131000 | 4734625550 | 26700 | 26700 | 26800 | 26650 | 460 |
| 439 | 20230807 | 130900 | 4722339300 | 26750 | 26800 | 26800 | 26650 | 308 |
| 440 | 20230807 | 130800 | 4714107100 | 26800 | 26750 | 26900 | 26750 | 283 |
| 441 | 20230807 | 130700 | 4706518550 | 26800 | 26800 | 26800 | 26750 | 433 |
| 442 | 20230807 | 130600 | 4694916400 | 26800 | 26950 | 26950 | 26800 | 126 |
| 443 | 20230807 | 130500 | 4691525200 | 26950 | 26900 | 27000 | 26800 | 324 |
| 444 | 20230807 | 130400 | 4682809950 | 26850 | 26900 | 26900 | 26850 | 389 |
| 445 | 20230807 | 130300 | 4672350400 | 26900 | 26950 | 27000 | 26900 | 190 |
| 446 | 20230807 | 130200 | 4667225850 | 26950 | 27050 | 27050 | 26900 | 213 |
| 447 | 20230807 | 130100 | 4661482250 | 26950 | 26900 | 27050 | 26900 | 124 |
| 448 | 20230807 | 130000 | 4658136600 | 27000 | 27000 | 27050 | 26900 | 237 |
| 449 | 20230807 | 125900 | 4651740000 | 26950 | 27150 | 27150 | 26950 | 252 |
| 450 | 20230807 | 125800 | 4644927750 | 27100 | 27100 | 27100 | 26950 | 219 |
| 451 | 20230807 | 125700 | 4638998300 | 26950 | 26950 | 27100 | 26900 | 321 |
| 452 | 20230807 | 125600 | 4630332250 | 27000 | 26900 | 27100 | 26900 | 84 |
| 453 | 20230807 | 125500 | 4628059250 | 27000 | 27000 | 27050 | 26900 | 349 |
| 454 | 20230807 | 125400 | 4618637250 | 27000 | 26900 | 27000 | 26900 | 179 |
| 455 | 20230807 | 125300 | 4613814650 | 27000 | 26900 | 27100 | 26900 | 233 |
| 456 | 20230807 | 125200 | 4607522700 | 26950 | 27050 | 27100 | 26900 | 152 |
| 457 | 20230807 | 125100 | 4603418500 | 27000 | 27000 | 27000 | 26900 | 285 |
| 458 | 20230807 | 125000 | 4595735950 | 26950 | 27000 | 27000 | 26800 | 212 |
| 459 | 20230807 | 124900 | 4590031050 | 26950 | 26950 | 26950 | 26800 | 220 |
| 460 | 20230807 | 124800 | 4584112500 | 26800 | 26950 | 26950 | 26800 | 434 |
| 461 | 20230807 | 124700 | 4572441700 | 26950 | 26950 | 26950 | 26850 | 176 |
| 462 | 20230807 | 124600 | 4567701700 | 26900 | 26900 | 26950 | 26850 | 174 |
| 463 | 20230807 | 124500 | 4563016050 | 26950 | 26900 | 26950 | 26900 | 226 |
| 464 | 20230807 | 124400 | 4556933150 | 26950 | 26950 | 27000 | 26850 | 244 |
| 465 | 20230807 | 124300 | 4550351900 | 26900 | 26800 | 26950 | 26800 | 2419 |
| 466 | 20230807 | 124200 | 4485518000 | 26800 | 26800 | 26800 | 26750 | 940 |
| 467 | 20230807 | 124100 | 4460327500 | 26800 | 26800 | 26800 | 26700 | 278 |
| 468 | 20230807 | 124000 | 4452885600 | 26800 | 26800 | 26800 | 26750 | 170 |
| 469 | 20230807 | 123900 | 4448331000 | 26800 | 26750 | 26800 | 26750 | 212 |
| 470 | 20230807 | 123800 | 4442653850 | 26750 | 26900 | 26900 | 26750 | 222 |
| 471 | 20230807 | 123700 | 4436704500 | 26900 | 26900 | 26900 | 26750 | 164 |
| 472 | 20230807 | 123600 | 4432307200 | 26950 | 26800 | 26950 | 26800 | 245 |
| 473 | 20230807 | 123500 | 4425729450 | 26800 | 26800 | 26800 | 26750 | 188 |
| 474 | 20230807 | 123400 | 4420692550 | 26800 | 26800 | 26800 | 26650 | 3112 |
| 475 | 20230807 | 123300 | 4337723050 | 26800 | 26850 | 26850 | 26800 | 311 |
| 476 | 20230807 | 123200 | 4329375850 | 26850 | 26800 | 26850 | 26750 | 169 |
| 477 | 20230807 | 123100 | 4324848100 | 26800 | 26800 | 26900 | 26750 | 433 |
| 478 | 20230807 | 123000 | 4313251600 | 26750 | 26800 | 26900 | 26750 | 348 |
| 479 | 20230807 | 122900 | 4303920850 | 26800 | 26800 | 26800 | 26800 | 200 |
| 480 | 20230807 | 122800 | 4298560850 | 26800 | 26800 | 26800 | 26750 | 102 |
| 481 | 20230807 | 122700 | 4295828750 | 26800 | 26800 | 26800 | 26750 | 251 |
| 482 | 20230807 | 122600 | 4289102050 | 26800 | 26900 | 26900 | 26750 | 409 |
| 483 | 20230807 | 122500 | 4278146300 | 26900 | 26900 | 27000 | 26900 | 183 |
| 484 | 20230807 | 122400 | 4273216300 | 26900 | 26800 | 26950 | 26800 | 193 |
| 485 | 20230807 | 122300 | 4268021100 | 26800 | 26900 | 27000 | 26800 | 275 |
| 486 | 20230807 | 122200 | 4260620400 | 26900 | 26900 | 26950 | 26800 | 229 |
| 487 | 20230807 | 122100 | 4254464650 | 26950 | 26900 | 26950 | 26800 | 210 |
| 488 | 20230807 | 122000 | 4248811500 | 26800 | 26850 | 27000 | 26800 | 180 |
| 489 | 20230807 | 121900 | 4243972750 | 26900 | 26950 | 26950 | 26800 | 594 |
| 490 | 20230807 | 121800 | 4228001400 | 26950 | 26850 | 26950 | 26800 | 236 |
| 491 | 20230807 | 121700 | 4221663350 | 26850 | 26800 | 26950 | 26800 | 243 |
| 492 | 20230807 | 121600 | 4215137150 | 26800 | 26850 | 26950 | 26800 | 155 |
| 493 | 20230807 | 121500 | 4210970000 | 26850 | 26850 | 26900 | 26750 | 265 |
| 494 | 20230807 | 121400 | 4203858500 | 26850 | 26800 | 26900 | 26800 | 287 |
| 495 | 20230807 | 121300 | 4196160350 | 26800 | 26800 | 26800 | 26750 | 231 |
| 496 | 20230807 | 121200 | 4189974050 | 26800 | 26800 | 26800 | 26650 | 108 |
| 497 | 20230807 | 121100 | 4187085950 | 26800 | 26800 | 26850 | 26650 | 1167 |
| 498 | 20230807 | 121000 | 4155905500 | 26800 | 26800 | 26900 | 26800 | 182 |
| 499 | 20230807 | 120900 | 4151020300 | 26800 | 26900 | 26950 | 26750 | 186 |
| 500 | 20230807 | 120800 | 4146022600 | 26900 | 26950 | 26950 | 26650 | 386 |
| 501 | 20230807 | 120700 | 4135685100 | 26900 | 27000 | 27000 | 26800 | 525 |
| 502 | 20230807 | 120600 | 4121551750 | 27000 | 26950 | 27100 | 26900 | 203 |
| 503 | 20230807 | 120500 | 4116068600 | 27150 | 27100 | 27150 | 27000 | 136 |
| 504 | 20230807 | 120400 | 4112386650 | 27100 | 27050 | 27150 | 26900 | 205 |
| 505 | 20230807 | 120300 | 4106843250 | 27050 | 27150 | 27200 | 27050 | 269 |
| 506 | 20230807 | 120200 | 4099542050 | 27000 | 27000 | 27150 | 27000 | 198 |
| 507 | 20230807 | 120100 | 4094182000 | 27000 | 27100 | 27200 | 27000 | 206 |
| 508 | 20230807 | 120000 | 4088605000 | 27150 | 27200 | 27200 | 27000 | 304 |
| 509 | 20230807 | 115900 | 4080365750 | 27050 | 27050 | 27200 | 27050 | 189 |
| 510 | 20230807 | 115800 | 4075246150 | 27050 | 27100 | 27200 | 27000 | 314 |
| 511 | 20230807 | 115700 | 4066739100 | 27100 | 27200 | 27200 | 27100 | 177 |
| 512 | 20230807 | 115600 | 4061939600 | 27100 | 27150 | 27200 | 27050 | 192 |
| 513 | 20230807 | 115500 | 4056735250 | 27150 | 27050 | 27150 | 27000 | 263 |
| 514 | 20230807 | 115400 | 4049604850 | 27100 | 27250 | 27250 | 27100 | 197 |
| 515 | 20230807 | 115300 | 4044246550 | 27200 | 27050 | 27200 | 27000 | 123 |
| 516 | 20230807 | 115200 | 4040908400 | 27000 | 27150 | 27200 | 27000 | 294 |
| 517 | 20230807 | 115100 | 4032933050 | 27200 | 27200 | 27250 | 27050 | 191 |
| 518 | 20230807 | 115000 | 4027735200 | 27200 | 27150 | 27200 | 27050 | 300 |
| 519 | 20230807 | 114900 | 4019596550 | 27150 | 27150 | 27200 | 27100 | 184 |
| 520 | 20230807 | 114800 | 4014595750 | 27050 | 27150 | 27250 | 27050 | 210 |
| 521 | 20230807 | 114700 | 4008890300 | 27200 | 27100 | 27200 | 27050 | 192 |
| 522 | 20230807 | 114600 | 4003671250 | 27100 | 27200 | 27300 | 27050 | 237 |
| 523 | 20230807 | 114500 | 3997227600 | 27250 | 27250 | 27300 | 27150 | 177 |
| 524 | 20230807 | 114400 | 3992405600 | 27200 | 27250 | 27300 | 27200 | 193 |
| 525 | 20230807 | 114300 | 3987142700 | 27250 | 27200 | 27250 | 27100 | 271 |
| 526 | 20230807 | 114200 | 3979766450 | 27200 | 27250 | 27250 | 27150 | 157 |
| 527 | 20230807 | 114100 | 3975494350 | 27250 | 27100 | 27250 | 27100 | 201 |
| 528 | 20230807 | 114000 | 3970021200 | 27100 | 27200 | 27250 | 27100 | 204 |
| 529 | 20230807 | 113900 | 3964469600 | 27150 | 27200 | 27250 | 27150 | 301 |
| 530 | 20230807 | 113800 | 3956276400 | 27200 | 27050 | 27200 | 27050 | 132 |
| 531 | 20230807 | 113700 | 3952693100 | 27050 | 27250 | 27250 | 26700 | 876 |
| 532 | 20230807 | 113600 | 3929050050 | 27250 | 27250 | 27250 | 27250 | 165 |
| 533 | 20230807 | 113500 | 3924553800 | 27250 | 27250 | 27250 | 27200 | 136 |
| 534 | 20230807 | 113400 | 3920848450 | 27250 | 27200 | 27250 | 27200 | 255 |
| 535 | 20230807 | 113300 | 3913907600 | 27250 | 27150 | 27250 | 27150 | 205 |
| 536 | 20230807 | 113200 | 3908332850 | 27200 | 27250 | 27250 | 27200 | 225 |
| 537 | 20230807 | 113100 | 3902207300 | 27250 | 27250 | 27250 | 27200 | 339 |
| 538 | 20230807 | 113000 | 3892971000 | 27250 | 27100 | 27250 | 27100 | 155 |
| 539 | 20230807 | 112900 | 3888749250 | 27100 | 27250 | 27250 | 27100 | 166 |
| 540 | 20230807 | 112800 | 3884230800 | 27050 | 27050 | 27250 | 27050 | 1011 |
| 541 | 20230807 | 112700 | 3856711650 | 27200 | 27200 | 27200 | 27050 | 214 |
| 542 | 20230807 | 112600 | 3850906350 | 27050 | 27200 | 27250 | 27000 | 270 |
| 543 | 20230807 | 112500 | 3843588450 | 27050 | 27200 | 27200 | 27000 | 249 |
| 544 | 20230807 | 112400 | 3836828650 | 27200 | 27200 | 27200 | 26950 | 205 |
| 545 | 20230807 | 112300 | 3831266300 | 27150 | 27000 | 27150 | 26900 | 248 |
| 546 | 20230807 | 112200 | 3824554100 | 27000 | 27150 | 27150 | 27000 | 412 |
| 547 | 20230807 | 112100 | 3813419450 | 26950 | 26950 | 27150 | 26900 | 199 |
| 548 | 20230807 | 112000 | 3808038900 | 26900 | 27100 | 27150 | 26850 | 252 |
| 549 | 20230807 | 111900 | 3801216600 | 26800 | 27100 | 27150 | 26800 | 481 |
| 550 | 20230807 | 111800 | 3788268200 | 27200 | 27000 | 27200 | 26950 | 135 |
| 551 | 20230807 | 111700 | 3784608850 | 27200 | 27150 | 27200 | 26950 | 734 |
| 552 | 20230807 | 111600 | 3764689850 | 27150 | 27150 | 27250 | 26900 | 292 |
| 553 | 20230807 | 111500 | 3756782350 | 27100 | 26900 | 27150 | 26800 | 402 |
| 554 | 20230807 | 111400 | 3745936350 | 26900 | 27150 | 27200 | 26900 | 357 |
| 555 | 20230807 | 111300 | 3736285000 | 27000 | 27200 | 27200 | 27000 | 313 |
| 556 | 20230807 | 111200 | 3727785200 | 27250 | 27200 | 27250 | 27150 | 364 |
| 557 | 20230807 | 111100 | 3717877800 | 27200 | 27150 | 27250 | 27150 | 360 |
| 558 | 20230807 | 111000 | 3708083150 | 27150 | 27250 | 27250 | 27150 | 166 |
| 559 | 20230807 | 110900 | 3703569450 | 27250 | 27200 | 27250 | 27200 | 270 |
| 560 | 20230807 | 110800 | 3696216350 | 27200 | 27200 | 27200 | 27150 | 206 |
| 561 | 20230807 | 110700 | 3690615400 | 27200 | 27250 | 27250 | 27200 | 163 |
| 562 | 20230807 | 110600 | 3686177150 | 27250 | 27100 | 27250 | 27100 | 787 |
| 563 | 20230807 | 110500 | 3664778000 | 26900 | 27150 | 27200 | 26900 | 221 |
| 564 | 20230807 | 110400 | 3658801100 | 27150 | 27200 | 27200 | 26850 | 499 |
| 565 | 20230807 | 110300 | 3645280900 | 27200 | 27200 | 27200 | 27150 | 227 |
| 566 | 20230807 | 110200 | 3639106550 | 27200 | 27200 | 27200 | 27200 | 145 |
| 567 | 20230807 | 110100 | 3635162550 | 27200 | 27200 | 27200 | 27150 | 291 |
| 568 | 20230807 | 110000 | 3627249300 | 27200 | 27100 | 27200 | 27100 | 155 |
| 569 | 20230807 | 105900 | 3623035500 | 27200 | 27200 | 27200 | 27050 | 367 |
| 570 | 20230807 | 105800 | 3613077250 | 27200 | 27100 | 27200 | 27100 | 337 |
| 571 | 20230807 | 105700 | 3603918350 | 27100 | 27150 | 27200 | 27100 | 248 |
| 572 | 20230807 | 105600 | 3597186250 | 27150 | 27200 | 27200 | 27100 | 162 |
| 573 | 20230807 | 105500 | 3592782700 | 27100 | 27250 | 27250 | 27100 | 275 |
| 574 | 20230807 | 105400 | 3585300250 | 27200 | 27200 | 27200 | 27100 | 2095 |
| 575 | 20230807 | 105300 | 3528320200 | 27200 | 27150 | 27200 | 27150 | 312 |
| 576 | 20230807 | 105200 | 3519848550 | 27150 | 27150 | 27150 | 27100 | 54 |
| 577 | 20230807 | 105100 | 3518382500 | 27150 | 27100 | 27150 | 27050 | 296 |
| 578 | 20230807 | 105000 | 3510360400 | 27100 | 27100 | 27100 | 27000 | 268 |
| 579 | 20230807 | 104900 | 3503106200 | 27100 | 27100 | 27100 | 27000 | 201 |
| 580 | 20230807 | 104800 | 3497665500 | 27100 | 27050 | 27100 | 27050 | 186 |
| 581 | 20230807 | 104700 | 3492631250 | 27100 | 27100 | 27100 | 27000 | 749 |
| 582 | 20230807 | 104600 | 3472335000 | 27100 | 26950 | 27100 | 26950 | 922 |
| 583 | 20230807 | 104500 | 3447427300 | 26950 | 26900 | 27000 | 26900 | 324 |
| 584 | 20230807 | 104400 | 3438686350 | 26850 | 27000 | 27000 | 26850 | 195 |
| 585 | 20230807 | 104300 | 3433427800 | 27000 | 26950 | 27000 | 26950 | 267 |
| 586 | 20230807 | 104200 | 3426226600 | 26850 | 26750 | 26950 | 26750 | 449 |
| 587 | 20230807 | 104100 | 3414209200 | 26600 | 26600 | 26750 | 26550 | 258 |
| 588 | 20230807 | 104000 | 3407341200 | 26600 | 26650 | 26750 | 26600 | 1876 |
| 589 | 20230807 | 103900 | 3357422000 | 26750 | 26950 | 27000 | 26650 | 3161 |
| 590 | 20230807 | 103800 | 3272784650 | 26950 | 27050 | 27050 | 26950 | 212 |
| 591 | 20230807 | 103700 | 3267063250 | 27100 | 27100 | 27100 | 27050 | 237 |
| 592 | 20230807 | 103600 | 3260646600 | 27100 | 27200 | 27200 | 27100 | 577 |
| 593 | 20230807 | 103500 | 3244989650 | 27250 | 27200 | 27300 | 27200 | 629 |
| 594 | 20230807 | 103400 | 3227868700 | 27250 | 27200 | 27300 | 27200 | 453 |
| 595 | 20230807 | 103300 | 3215520850 | 27200 | 27250 | 27300 | 27200 | 125 |
| 596 | 20230807 | 103200 | 3212118200 | 27250 | 27150 | 27250 | 27150 | 820 |
| 597 | 20230807 | 103100 | 3189804250 | 27150 | 27100 | 27150 | 27100 | 362 |
| 598 | 20230807 | 103000 | 3179987400 | 27100 | 27050 | 27100 | 26950 | 897 |
| 599 | 20230807 | 102900 | 3155760200 | 27050 | 27050 | 27100 | 27050 | 37 |
| 600 | 20230807 | 102800 | 3154759250 | 27100 | 27100 | 27200 | 27000 | 1950 |
| 601 | 20230807 | 102700 | 3102058400 | 27100 | 27150 | 27300 | 27000 | 1503 |
| 602 | 20230807 | 102600 | 3061253050 | 27200 | 27200 | 27200 | 27150 | 463 |
| 603 | 20230807 | 102500 | 3048665500 | 27200 | 27350 | 27350 | 27200 | 696 |
| 604 | 20230807 | 102400 | 3029709200 | 27350 | 27350 | 27350 | 27200 | 1005 |
| 605 | 20230807 | 102300 | 3002251700 | 27350 | 27150 | 27350 | 27150 | 2922 |
| 606 | 20230807 | 102200 | 2922766450 | 27000 | 26950 | 27200 | 26950 | 13833 |
| 607 | 20230807 | 102100 | 2548858200 | 26950 | 26900 | 26950 | 26850 | 908 |
| 608 | 20230807 | 102000 | 2524419950 | 26900 | 26900 | 26950 | 26900 | 583 |
| 609 | 20230807 | 101900 | 2508717950 | 26900 | 26900 | 26900 | 26850 | 442 |
| 610 | 20230807 | 101800 | 2496828250 | 26900 | 26850 | 26900 | 26800 | 528 |
| 611 | 20230807 | 101700 | 2482648400 | 26850 | 26900 | 26900 | 26800 | 293 |
| 612 | 20230807 | 101600 | 2474781050 | 26800 | 26850 | 26950 | 26800 | 1350 |
| 613 | 20230807 | 101500 | 2438460450 | 26850 | 26800 | 26950 | 26800 | 9213 |
| 614 | 20230807 | 101400 | 2191186250 | 26800 | 26600 | 26800 | 26550 | 5919 |
| 615 | 20230807 | 101300 | 2033515500 | 26600 | 26550 | 26600 | 26550 | 562 |
| 616 | 20230807 | 101200 | 2018586950 | 26550 | 26550 | 26550 | 26550 | 1662 |
| 617 | 20230807 | 101100 | 1974460850 | 26550 | 26500 | 26550 | 26500 | 11286 |
| 618 | 20230807 | 101000 | 1675333650 | 26500 | 26450 | 26500 | 26450 | 355 |
| 619 | 20230807 | 100900 | 1665934300 | 26450 | 26400 | 26450 | 26400 | 362 |
| 620 | 20230807 | 100800 | 1656362300 | 26400 | 26350 | 26400 | 26350 | 211 |
| 621 | 20230807 | 100700 | 1650792900 | 26400 | 26400 | 26400 | 26350 | 315 |
| 622 | 20230807 | 100600 | 1642479000 | 26400 | 26400 | 26400 | 26350 | 322 |
| 623 | 20230807 | 100500 | 1633983350 | 26350 | 26300 | 26400 | 26250 | 322 |
| 624 | 20230807 | 100400 | 1625510700 | 26300 | 26200 | 26300 | 26200 | 345 |
| 625 | 20230807 | 100300 | 1616437300 | 26200 | 26300 | 26400 | 26200 | 308 |
| 626 | 20230807 | 100200 | 1608340250 | 26300 | 26250 | 26400 | 26250 | 337 |
| 627 | 20230807 | 100100 | 1599459800 | 26300 | 26400 | 26400 | 26250 | 432 |
| 628 | 20230807 | 100000 | 1588075100 | 26450 | 26550 | 26550 | 26350 | 1460 |
| 629 | 20230807 | 095900 | 1549446300 | 26500 | 26550 | 26550 | 26500 | 206 |
| 630 | 20230807 | 095800 | 1543978350 | 26550 | 26550 | 26550 | 26500 | 273 |
| 631 | 20230807 | 095700 | 1536731250 | 26500 | 26500 | 26550 | 26500 | 393 |
| 632 | 20230807 | 095600 | 1526303650 | 26500 | 26500 | 26550 | 26350 | 3995 |
| 633 | 20230807 | 095500 | 1420484350 | 26500 | 26400 | 26500 | 26400 | 1591 |
| 634 | 20230807 | 095400 | 1378389200 | 26450 | 26350 | 26450 | 26350 | 344 |
| 635 | 20230807 | 095300 | 1369301100 | 26400 | 26350 | 26450 | 26350 | 392 |
| 636 | 20230807 | 095200 | 1358946750 | 26400 | 26400 | 26400 | 26350 | 670 |
| 637 | 20230807 | 095100 | 1341266400 | 26400 | 26450 | 26450 | 26350 | 307 |
| 638 | 20230807 | 095000 | 1333157550 | 26450 | 26400 | 26450 | 26400 | 724 |
| 639 | 20230807 | 094900 | 1314033550 | 26400 | 26400 | 26400 | 26350 | 266 |
| 640 | 20230807 | 094800 | 1307016050 | 26400 | 26400 | 26450 | 26350 | 250 |
| 641 | 20230807 | 094700 | 1300415900 | 26400 | 26450 | 26450 | 26350 | 280 |
| 642 | 20230807 | 094600 | 1293013400 | 26450 | 26400 | 26450 | 26400 | 853 |
| 643 | 20230807 | 094500 | 1270453900 | 26400 | 26350 | 26450 | 26350 | 3668 |
| 644 | 20230807 | 094400 | 1173618700 | 26400 | 26300 | 26400 | 26300 | 275 |
| 645 | 20230807 | 094300 | 1166368700 | 26300 | 26350 | 26350 | 26300 | 384 |
| 646 | 20230807 | 094200 | 1156256400 | 26300 | 26300 | 26400 | 26300 | 667 |
| 647 | 20230807 | 094100 | 1138671250 | 26350 | 26300 | 26400 | 26000 | 365 |
| 648 | 20230807 | 094000 | 1129071250 | 26300 | 26200 | 26300 | 26200 | 1410 |
| 649 | 20230807 | 093900 | 1092057700 | 26200 | 26200 | 26200 | 26150 | 219 |
| 650 | 20230807 | 093800 | 1086320400 | 26200 | 26250 | 26250 | 26050 | 278 |
| 651 | 20230807 | 093700 | 1079042000 | 26250 | 25900 | 26250 | 25900 | 2771 |
| 652 | 20230807 | 093600 | 1006835300 | 25950 | 25950 | 25950 | 25950 | 177 |
| 653 | 20230807 | 093500 | 1002242150 | 25950 | 25750 | 25950 | 25750 | 224 |
| 654 | 20230807 | 093400 | 996443400 | 25750 | 25950 | 25950 | 25750 | 81 |
| 655 | 20230807 | 093300 | 994342050 | 25950 | 25950 | 25950 | 25700 | 381 |
| 656 | 20230807 | 093200 | 984536800 | 25950 | 26000 | 26050 | 25800 | 859 |
| 657 | 20230807 | 093100 | 962203350 | 26000 | 25750 | 26000 | 25600 | 441 |
| 658 | 20230807 | 093000 | 950768100 | 25950 | 25950 | 25950 | 25950 | 1 |
| 659 | 20230807 | 092900 | 950742150 | 25950 | 25700 | 25950 | 25700 | 818 |
| 660 | 20230807 | 092800 | 929547850 | 25700 | 25550 | 25700 | 25550 | 79 |
| 661 | 20230807 | 092700 | 927527100 | 25550 | 25600 | 25850 | 25550 | 93 |
| 662 | 20230807 | 092600 | 925135550 | 25950 | 25500 | 26000 | 25500 | 1729 |
| 663 | 20230807 | 092500 | 880329050 | 25500 | 25600 | 25600 | 25500 | 19 |
| 664 | 20230807 | 092400 | 879843800 | 25650 | 25700 | 25700 | 25650 | 511 |
| 665 | 20230807 | 092300 | 866736250 | 25750 | 25750 | 25750 | 25750 | 19 |
| 666 | 20230807 | 092200 | 866247000 | 25750 | 25800 | 25850 | 25750 | 18 |
| 667 | 20230807 | 092100 | 865783050 | 25850 | 25850 | 25850 | 25850 | 5 |
| 668 | 20230807 | 092000 | 865653800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 669 | 20230807 | 091900 | 865653800 | 25800 | 25800 | 25800 | 25800 | 26 |
| 670 | 20230807 | 091800 | 864983000 | 25900 | 25900 | 25900 | 25900 | 150 |
| 671 | 20230807 | 091700 | 861098000 | 25850 | 25850 | 25900 | 25650 | 1243 |
| 672 | 20230807 | 091600 | 829009200 | 25850 | 25450 | 25850 | 25400 | 1695 |
| 673 | 20230807 | 091500 | 785584550 | 25450 | 25450 | 25500 | 25450 | 8 |
| 674 | 20230807 | 091400 | 785380750 | 25450 | 25500 | 25500 | 25450 | 61 |
| 675 | 20230807 | 091300 | 783826650 | 25500 | 25550 | 25550 | 25500 | 281 |
| 676 | 20230807 | 091200 | 776654700 | 25550 | 25650 | 25650 | 25550 | 49 |
| 677 | 20230807 | 091100 | 775399450 | 25650 | 25650 | 25750 | 25650 | 82 |
| 678 | 20230807 | 091000 | 773294150 | 25750 | 25800 | 25800 | 25700 | 891 |
| 679 | 20230807 | 090900 | 750372450 | 25750 | 25850 | 25850 | 25750 | 583 |
| 680 | 20230807 | 090800 | 735307400 | 25850 | 25750 | 25850 | 25750 | 1115 |
| 681 | 20230807 | 090700 | 706561800 | 25700 | 25650 | 25750 | 25650 | 651 |
| 682 | 20230807 | 090600 | 689821500 | 25600 | 25600 | 25650 | 25500 | 496 |
| 683 | 20230807 | 090500 | 677140300 | 25600 | 25800 | 25800 | 25600 | 768 |
| 684 | 20230807 | 090400 | 657407500 | 25800 | 25800 | 25900 | 25550 | 1018 |
| 685 | 20230807 | 090300 | 631137900 | 25950 | 26200 | 26200 | 25450 | 2911 |
| 686 | 20230807 | 090200 | 555426200 | 26200 | 26050 | 26800 | 26000 | 13897 |
| 687 | 20230807 | 090100 | 188739250 | 26100 | 25300 | 26150 | 25300 | 4869 |
| 688 | 20230807 | 090000 | 63121650 | 25300 | 25300 | 25450 | 25300 | 1467 |