34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 3 | 20230808 | 191300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230808 | 191200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230808 | 191100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230808 | 191000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230808 | 190900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230808 | 190800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230808 | 190700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230808 | 190600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230808 | 190500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230808 | 190400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230808 | 190300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230808 | 190200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230808 | 190100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230808 | 190000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230808 | 185900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230808 | 185800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230808 | 185700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230808 | 185600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230808 | 185500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230808 | 185400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230808 | 185300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230808 | 185200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230808 | 185100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230808 | 185000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230808 | 184900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230808 | 184800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230808 | 184700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230808 | 184600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230808 | 184500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230808 | 184400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 33 | 20230808 | 184300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230808 | 184200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230808 | 184100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230808 | 184000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230808 | 183900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230808 | 183800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230808 | 183700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230808 | 183600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230808 | 183500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230808 | 183400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230808 | 183300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230808 | 183200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230808 | 183100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230808 | 183000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230808 | 182900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230808 | 182800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230808 | 182700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230808 | 182600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230808 | 182500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230808 | 182400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230808 | 182300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230808 | 182200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230808 | 182100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230808 | 182000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230808 | 181900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230808 | 181800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230808 | 181700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230808 | 181600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230808 | 181500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230808 | 181400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 63 | 20230808 | 181300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230808 | 181200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230808 | 181100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230808 | 181000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230808 | 180900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230808 | 180800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230808 | 180700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230808 | 180600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230808 | 180500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230808 | 180400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230808 | 180300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230808 | 180200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230808 | 180100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230808 | 180000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230808 | 175900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230808 | 175800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230808 | 175700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230808 | 175600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230808 | 175500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230808 | 175400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230808 | 175300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230808 | 175200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230808 | 175100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230808 | 175000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230808 | 174900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230808 | 174800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230808 | 174700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230808 | 174600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230808 | 174500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230808 | 174400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 93 | 20230808 | 174300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230808 | 174200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230808 | 174100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230808 | 174000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230808 | 173900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230808 | 173800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230808 | 173700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230808 | 173600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230808 | 173500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230808 | 173400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230808 | 173300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230808 | 173200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230808 | 173100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230808 | 173000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230808 | 172900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230808 | 172800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230808 | 172700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230808 | 172600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230808 | 172500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230808 | 172400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230808 | 172300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230808 | 172200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230808 | 172100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230808 | 172000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230808 | 171900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230808 | 171800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230808 | 171700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230808 | 171600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230808 | 171500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230808 | 171400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 123 | 20230808 | 171300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230808 | 171200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230808 | 171100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230808 | 171000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230808 | 170900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230808 | 170800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230808 | 170700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230808 | 170600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230808 | 170500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230808 | 170400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230808 | 170300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230808 | 170200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230808 | 170100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230808 | 170000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230808 | 165900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230808 | 165800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230808 | 165700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230808 | 165600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230808 | 165500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230808 | 165400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230808 | 165300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230808 | 165200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230808 | 165100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230808 | 165000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230808 | 164900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230808 | 164800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230808 | 164700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230808 | 164600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230808 | 164500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230808 | 164400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 153 | 20230808 | 164300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230808 | 164200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230808 | 164100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230808 | 164000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230808 | 163900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230808 | 163800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230808 | 163700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230808 | 163600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230808 | 163500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230808 | 163400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230808 | 163300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230808 | 163200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230808 | 163100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230808 | 163000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230808 | 162900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230808 | 162800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230808 | 162700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230808 | 162600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230808 | 162500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230808 | 162400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230808 | 162300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230808 | 162200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230808 | 162100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230808 | 162000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230808 | 161900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230808 | 161800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230808 | 161700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230808 | 161600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230808 | 161500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230808 | 161400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 183 | 20230808 | 161300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230808 | 161200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230808 | 161100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230808 | 161000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230808 | 160900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230808 | 160800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230808 | 160700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230808 | 160600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230808 | 160500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230808 | 160400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230808 | 160300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230808 | 160200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230808 | 160100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230808 | 160000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230808 | 155900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230808 | 155800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230808 | 155700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230808 | 155600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230808 | 155500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20230808 | 155400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230808 | 155300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230808 | 155200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230808 | 155100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230808 | 155000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230808 | 154900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230808 | 154800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230808 | 154700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230808 | 154600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230808 | 154500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230808 | 154400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 213 | 20230808 | 154300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20230808 | 154200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20230808 | 154100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20230808 | 154000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20230808 | 153900 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20230808 | 153800 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20230808 | 153700 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20230808 | 153600 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20230808 | 153500 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20230808 | 153400 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20230808 | 153300 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20230808 | 153200 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20230808 | 153100 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20230808 | 153000 | 22005039100 | 25150 | 25150 | 25150 | 25150 | 8428 |
| 227 | 20230808 | 152900 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20230808 | 152800 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20230808 | 152700 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20230808 | 152600 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20230808 | 152500 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20230808 | 152400 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20230808 | 152300 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20230808 | 152200 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20230808 | 152100 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20230808 | 152000 | 21793074900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20230808 | 151900 | 21793074900 | 25150 | 25100 | 25200 | 25050 | 603 |
| 238 | 20230808 | 151800 | 21777913050 | 25150 | 25100 | 25200 | 25050 | 1283 |
| 239 | 20230808 | 151700 | 21745643700 | 25150 | 25150 | 25150 | 25050 | 555 |
| 240 | 20230808 | 151600 | 21731712250 | 25100 | 25050 | 25100 | 25050 | 715 |
| 241 | 20230808 | 151500 | 21713781350 | 25100 | 25150 | 25200 | 25000 | 459 |
| 242 | 20230808 | 151400 | 21702262150 | 25000 | 25100 | 25200 | 25000 | 737 |
| 243 | 20230808 | 151300 | 21683744500 | 25100 | 25100 | 25200 | 25050 | 564 |
| 244 | 20230808 | 151200 | 21669555300 | 25000 | 25000 | 25200 | 24950 | 2059 |
| 245 | 20230808 | 151100 | 21617885750 | 25050 | 25000 | 25050 | 24950 | 882 |
| 246 | 20230808 | 151000 | 21595817000 | 25000 | 24950 | 25050 | 24950 | 1508 |
| 247 | 20230808 | 150900 | 21558108050 | 24950 | 25000 | 25050 | 24950 | 714 |
| 248 | 20230808 | 150800 | 21540251250 | 25050 | 25000 | 25100 | 24950 | 714 |
| 249 | 20230808 | 150700 | 21522384350 | 25000 | 25050 | 25150 | 24950 | 1643 |
| 250 | 20230808 | 150600 | 21481265300 | 25050 | 25050 | 25100 | 25000 | 1695 |
| 251 | 20230808 | 150500 | 21438853250 | 25050 | 25100 | 25150 | 25000 | 1345 |
| 252 | 20230808 | 150400 | 21405133000 | 25100 | 25150 | 25200 | 25100 | 866 |
| 253 | 20230808 | 150300 | 21383355850 | 25100 | 25150 | 25200 | 25100 | 655 |
| 254 | 20230808 | 150200 | 21366884250 | 25150 | 25150 | 25200 | 25100 | 935 |
| 255 | 20230808 | 150100 | 21343373650 | 25150 | 25100 | 25150 | 25050 | 903 |
| 256 | 20230808 | 150000 | 21320687050 | 25100 | 25100 | 25200 | 25100 | 908 |
| 257 | 20230808 | 145900 | 21297856600 | 25100 | 25100 | 25200 | 25100 | 1597 |
| 258 | 20230808 | 145800 | 21257709750 | 25100 | 25150 | 25200 | 25050 | 526 |
| 259 | 20230808 | 145700 | 21244488300 | 25100 | 25100 | 25150 | 25050 | 1019 |
| 260 | 20230808 | 145600 | 21218881450 | 25150 | 25150 | 25150 | 25050 | 1362 |
| 261 | 20230808 | 145500 | 21184642150 | 25150 | 25100 | 25150 | 25000 | 1030 |
| 262 | 20230808 | 145400 | 21158778200 | 25000 | 24950 | 25100 | 24950 | 653 |
| 263 | 20230808 | 145300 | 21142428750 | 24950 | 25000 | 25100 | 24900 | 1850 |
| 264 | 20230808 | 145200 | 21096211800 | 25000 | 25150 | 25150 | 25000 | 2598 |
| 265 | 20230808 | 145100 | 21031062650 | 25150 | 25100 | 25150 | 25000 | 506 |
| 266 | 20230808 | 145000 | 21018364600 | 25150 | 25050 | 25150 | 25000 | 843 |
| 267 | 20230808 | 144900 | 20997220850 | 25050 | 25000 | 25050 | 25000 | 508 |
| 268 | 20230808 | 144800 | 20984508350 | 25050 | 25050 | 25050 | 25000 | 397 |
| 269 | 20230808 | 144700 | 20974571550 | 25050 | 25050 | 25100 | 25000 | 387 |
| 270 | 20230808 | 144600 | 20964875300 | 25050 | 25100 | 25100 | 25050 | 352 |
| 271 | 20230808 | 144500 | 20956046550 | 25050 | 25100 | 25150 | 25050 | 2419 |
| 272 | 20230808 | 144400 | 20895253600 | 25050 | 25050 | 25100 | 25050 | 345 |
| 273 | 20230808 | 144300 | 20886599100 | 25050 | 25000 | 25100 | 25000 | 750 |
| 274 | 20230808 | 144200 | 20867785450 | 25050 | 25050 | 25100 | 24950 | 485 |
| 275 | 20230808 | 144100 | 20855654600 | 25050 | 25000 | 25050 | 24900 | 780 |
| 276 | 20230808 | 144000 | 20836193200 | 25000 | 25000 | 25050 | 24950 | 1062 |
| 277 | 20230808 | 143900 | 20809655300 | 25050 | 25000 | 25050 | 24950 | 760 |
| 278 | 20230808 | 143800 | 20790650400 | 25000 | 24950 | 25050 | 24950 | 414 |
| 279 | 20230808 | 143700 | 20780302900 | 25000 | 24950 | 25050 | 24950 | 430 |
| 280 | 20230808 | 143600 | 20769559700 | 24950 | 25050 | 25050 | 24950 | 651 |
| 281 | 20230808 | 143500 | 20753287100 | 25000 | 25100 | 25100 | 25000 | 512 |
| 282 | 20230808 | 143400 | 20740466500 | 25050 | 25050 | 25100 | 25000 | 999 |
| 283 | 20230808 | 143300 | 20715438500 | 25000 | 25050 | 25100 | 25000 | 799 |
| 284 | 20230808 | 143200 | 20695450150 | 25100 | 25150 | 25150 | 25000 | 2156 |
| 285 | 20230808 | 143100 | 20641346900 | 25100 | 25150 | 25150 | 25100 | 406 |
| 286 | 20230808 | 143000 | 20631143100 | 25150 | 25350 | 25350 | 25150 | 2366 |
| 287 | 20230808 | 142900 | 20571458550 | 25300 | 25250 | 25300 | 25250 | 1123 |
| 288 | 20230808 | 142800 | 20543065250 | 25300 | 25200 | 25300 | 25200 | 1156 |
| 289 | 20230808 | 142700 | 20513858150 | 25200 | 25200 | 25250 | 25150 | 1671 |
| 290 | 20230808 | 142600 | 20471747650 | 25200 | 25150 | 25200 | 25100 | 2287 |
| 291 | 20230808 | 142500 | 20414244850 | 25100 | 25000 | 25150 | 25000 | 489 |
| 292 | 20230808 | 142400 | 20401977000 | 25000 | 25100 | 25100 | 24800 | 2822 |
| 293 | 20230808 | 142300 | 20331652800 | 25050 | 25000 | 25150 | 25000 | 2728 |
| 294 | 20230808 | 142200 | 20263234350 | 25000 | 25000 | 25050 | 24950 | 761 |
| 295 | 20230808 | 142100 | 20244203800 | 25000 | 25100 | 25100 | 24900 | 3817 |
| 296 | 20230808 | 142000 | 20148807000 | 25050 | 25100 | 25100 | 25050 | 747 |
| 297 | 20230808 | 141900 | 20130083600 | 25100 | 25100 | 25150 | 25050 | 452 |
| 298 | 20230808 | 141800 | 20118735750 | 25150 | 25100 | 25150 | 25100 | 808 |
| 299 | 20230808 | 141700 | 20098424450 | 25100 | 25100 | 25150 | 25100 | 503 |
| 300 | 20230808 | 141600 | 20085790900 | 25150 | 25100 | 25200 | 25050 | 392 |
| 301 | 20230808 | 141500 | 20075938600 | 25150 | 25100 | 25200 | 25100 | 425 |
| 302 | 20230808 | 141400 | 20065248000 | 25100 | 25200 | 25250 | 25100 | 616 |
| 303 | 20230808 | 141300 | 20049741750 | 25250 | 25150 | 25250 | 25150 | 572 |
| 304 | 20230808 | 141200 | 20035328650 | 25150 | 25100 | 25300 | 25100 | 2080 |
| 305 | 20230808 | 141100 | 19983002750 | 25050 | 25000 | 25100 | 25000 | 2032 |
| 306 | 20230808 | 141000 | 19932150950 | 25000 | 25200 | 25250 | 25000 | 4883 |
| 307 | 20230808 | 140900 | 19809452150 | 25200 | 25200 | 25250 | 25200 | 486 |
| 308 | 20230808 | 140800 | 19797190600 | 25250 | 25300 | 25300 | 25200 | 1108 |
| 309 | 20230808 | 140700 | 19769202400 | 25250 | 25250 | 25300 | 25200 | 2138 |
| 310 | 20230808 | 140600 | 19715272200 | 25200 | 25250 | 25300 | 25200 | 925 |
| 311 | 20230808 | 140500 | 19691914300 | 25200 | 25300 | 25300 | 25200 | 1992 |
| 312 | 20230808 | 140400 | 19641540350 | 25250 | 25300 | 25350 | 25250 | 3496 |
| 313 | 20230808 | 140300 | 19553137650 | 25300 | 25300 | 25300 | 25200 | 925 |
| 314 | 20230808 | 140200 | 19529777050 | 25300 | 25300 | 25300 | 25200 | 1479 |
| 315 | 20230808 | 140100 | 19492401750 | 25300 | 25200 | 25300 | 25200 | 1275 |
| 316 | 20230808 | 140000 | 19460192250 | 25200 | 25200 | 25250 | 25150 | 1729 |
| 317 | 20230808 | 135900 | 19416619550 | 25150 | 25150 | 25200 | 25100 | 733 |
| 318 | 20230808 | 135800 | 19398179100 | 25200 | 25150 | 25200 | 25100 | 1169 |
| 319 | 20230808 | 135700 | 19368757300 | 25150 | 25150 | 25200 | 25100 | 690 |
| 320 | 20230808 | 135600 | 19351408350 | 25150 | 25150 | 25200 | 25050 | 2575 |
| 321 | 20230808 | 135500 | 19286735000 | 25150 | 25100 | 25200 | 25100 | 848 |
| 322 | 20230808 | 135400 | 19265423500 | 25100 | 25150 | 25200 | 25100 | 1565 |
| 323 | 20230808 | 135300 | 19226070550 | 25150 | 25050 | 25150 | 25050 | 2424 |
| 324 | 20230808 | 135200 | 19165190250 | 25050 | 25000 | 25100 | 25000 | 838 |
| 325 | 20230808 | 135100 | 19144196550 | 25000 | 25050 | 25050 | 25000 | 748 |
| 326 | 20230808 | 135000 | 19125473300 | 25050 | 24950 | 25050 | 24950 | 1239 |
| 327 | 20230808 | 134900 | 19094498000 | 24950 | 24900 | 25000 | 24850 | 1383 |
| 328 | 20230808 | 134800 | 19059973550 | 24900 | 24900 | 24950 | 24800 | 2078 |
| 329 | 20230808 | 134700 | 19008254400 | 24900 | 24850 | 24900 | 24800 | 1046 |
| 330 | 20230808 | 134600 | 18982223750 | 24850 | 24850 | 24850 | 24800 | 490 |
| 331 | 20230808 | 134500 | 18970054350 | 24850 | 24750 | 24850 | 24750 | 601 |
| 332 | 20230808 | 134400 | 18955144150 | 24750 | 24700 | 24800 | 24650 | 1859 |
| 333 | 20230808 | 134300 | 18909217400 | 24550 | 24650 | 24700 | 24550 | 3203 |
| 334 | 20230808 | 134200 | 18830296150 | 24650 | 24600 | 24700 | 24600 | 448 |
| 335 | 20230808 | 134100 | 18819248900 | 24600 | 24550 | 24700 | 24550 | 4640 |
| 336 | 20230808 | 134000 | 18704963950 | 24550 | 24400 | 24550 | 24400 | 3971 |
| 337 | 20230808 | 133900 | 18607578150 | 24450 | 24550 | 24650 | 24400 | 11748 |
| 338 | 20230808 | 133800 | 18319783400 | 24650 | 24700 | 24700 | 24550 | 2976 |
| 339 | 20230808 | 133700 | 18246558900 | 24600 | 24650 | 24650 | 24600 | 486 |
| 340 | 20230808 | 133600 | 18234592800 | 24600 | 24650 | 24650 | 24600 | 270 |
| 341 | 20230808 | 133500 | 18227948650 | 24600 | 24650 | 24650 | 24600 | 395 |
| 342 | 20230808 | 133400 | 18218216900 | 24650 | 24650 | 24650 | 24600 | 503 |
| 343 | 20230808 | 133300 | 18205825850 | 24600 | 24600 | 24650 | 24600 | 434 |
| 344 | 20230808 | 133200 | 18195134400 | 24650 | 24700 | 24700 | 24600 | 1069 |
| 345 | 20230808 | 133100 | 18168783200 | 24650 | 24700 | 24700 | 24650 | 350 |
| 346 | 20230808 | 133000 | 18160153550 | 24650 | 24650 | 24650 | 24600 | 317 |
| 347 | 20230808 | 132900 | 18152342250 | 24600 | 24600 | 24700 | 24600 | 616 |
| 348 | 20230808 | 132800 | 18137168600 | 24600 | 24600 | 24650 | 24600 | 188 |
| 349 | 20230808 | 132700 | 18132542200 | 24600 | 24600 | 24600 | 24550 | 783 |
| 350 | 20230808 | 132600 | 18113292250 | 24600 | 24600 | 24650 | 24600 | 1683 |
| 351 | 20230808 | 132500 | 18071877600 | 24600 | 24550 | 24650 | 24550 | 454 |
| 352 | 20230808 | 132400 | 18060698450 | 24600 | 24600 | 24650 | 24550 | 386 |
| 353 | 20230808 | 132300 | 18051212850 | 24600 | 24600 | 24650 | 24550 | 1997 |
| 354 | 20230808 | 132200 | 18002101100 | 24600 | 24700 | 24700 | 24600 | 2790 |
| 355 | 20230808 | 132100 | 17933389050 | 24650 | 24700 | 24700 | 24650 | 357 |
| 356 | 20230808 | 132000 | 17924575850 | 24700 | 24700 | 24750 | 24650 | 509 |
| 357 | 20230808 | 131900 | 17912019750 | 24700 | 24750 | 24750 | 24650 | 718 |
| 358 | 20230808 | 131800 | 17894288150 | 24700 | 24700 | 24750 | 24700 | 264 |
| 359 | 20230808 | 131700 | 17887766050 | 24700 | 24700 | 24750 | 24700 | 177 |
| 360 | 20230808 | 131600 | 17883394000 | 24700 | 24700 | 24800 | 24700 | 354 |
| 361 | 20230808 | 131500 | 17874645050 | 24700 | 24700 | 24750 | 24700 | 212 |
| 362 | 20230808 | 131400 | 17869406000 | 24700 | 24750 | 24750 | 24650 | 2144 |
| 363 | 20230808 | 131300 | 17816431400 | 24750 | 24750 | 24800 | 24700 | 484 |
| 364 | 20230808 | 131200 | 17804469850 | 24700 | 24700 | 24750 | 24700 | 339 |
| 365 | 20230808 | 131100 | 17796087950 | 24750 | 24700 | 24800 | 24700 | 543 |
| 366 | 20230808 | 131000 | 17782654200 | 24750 | 24750 | 24800 | 24700 | 403 |
| 367 | 20230808 | 130900 | 17772679650 | 24800 | 24700 | 24800 | 24700 | 198 |
| 368 | 20230808 | 130800 | 17767783000 | 24700 | 24700 | 24800 | 24700 | 719 |
| 369 | 20230808 | 130700 | 17749996450 | 24750 | 24750 | 24800 | 24650 | 673 |
| 370 | 20230808 | 130600 | 17733358500 | 24700 | 24700 | 24750 | 24650 | 1061 |
| 371 | 20230808 | 130500 | 17707146500 | 24650 | 24700 | 24700 | 24650 | 465 |
| 372 | 20230808 | 130400 | 17695673900 | 24700 | 24700 | 24700 | 24650 | 323 |
| 373 | 20230808 | 130300 | 17687702450 | 24700 | 24700 | 24750 | 24650 | 488 |
| 374 | 20230808 | 130200 | 17675650600 | 24700 | 24650 | 24750 | 24650 | 494 |
| 375 | 20230808 | 130100 | 17663454600 | 24650 | 24650 | 24700 | 24650 | 456 |
| 376 | 20230808 | 130000 | 17652203950 | 24650 | 24650 | 24700 | 24650 | 228 |
| 377 | 20230808 | 125900 | 17646579750 | 24700 | 24750 | 24750 | 24650 | 303 |
| 378 | 20230808 | 125800 | 17639097450 | 24700 | 24700 | 24750 | 24650 | 2590 |
| 379 | 20230808 | 125700 | 17575128350 | 24700 | 24800 | 24800 | 24700 | 1789 |
| 380 | 20230808 | 125600 | 17530846550 | 24850 | 24800 | 24850 | 24800 | 975 |
| 381 | 20230808 | 125500 | 17506651950 | 24850 | 24900 | 24900 | 24750 | 2189 |
| 382 | 20230808 | 125400 | 17452301900 | 24850 | 24900 | 24900 | 24850 | 52 |
| 383 | 20230808 | 125300 | 17451009450 | 24850 | 24900 | 24950 | 24800 | 1607 |
| 384 | 20230808 | 125200 | 17411036950 | 24850 | 24850 | 24900 | 24800 | 294 |
| 385 | 20230808 | 125100 | 17403733200 | 24850 | 24800 | 24850 | 24800 | 577 |
| 386 | 20230808 | 125000 | 17389402700 | 24850 | 24800 | 24900 | 24800 | 102 |
| 387 | 20230808 | 124900 | 17386871250 | 24850 | 24900 | 24900 | 24800 | 1622 |
| 388 | 20230808 | 124800 | 17346578250 | 24850 | 24850 | 24900 | 24850 | 224 |
| 389 | 20230808 | 124700 | 17341004600 | 24900 | 24850 | 24900 | 24850 | 373 |
| 390 | 20230808 | 124600 | 17331733350 | 24850 | 24850 | 24900 | 24800 | 429 |
| 391 | 20230808 | 124500 | 17321074950 | 24850 | 24750 | 24850 | 24750 | 625 |
| 392 | 20230808 | 124400 | 17305545000 | 24750 | 24800 | 24800 | 24750 | 138 |
| 393 | 20230808 | 124300 | 17302128450 | 24800 | 24750 | 24800 | 24750 | 75 |
| 394 | 20230808 | 124200 | 17300270150 | 24750 | 24800 | 24800 | 24750 | 1467 |
| 395 | 20230808 | 124100 | 17263950550 | 24800 | 24800 | 24850 | 24800 | 863 |
| 396 | 20230808 | 124000 | 17242545400 | 24800 | 24850 | 24900 | 24800 | 1653 |
| 397 | 20230808 | 123900 | 17201437000 | 24850 | 24900 | 24900 | 24800 | 455 |
| 398 | 20230808 | 123800 | 17190135000 | 24800 | 24850 | 24900 | 24800 | 322 |
| 399 | 20230808 | 123700 | 17182133900 | 24900 | 24800 | 24900 | 24800 | 862 |
| 400 | 20230808 | 123600 | 17160709200 | 24800 | 24800 | 24850 | 24800 | 135 |
| 401 | 20230808 | 123500 | 17157360700 | 24800 | 24800 | 24800 | 24750 | 435 |
| 402 | 20230808 | 123400 | 17146574700 | 24750 | 24800 | 24800 | 24700 | 1833 |
| 403 | 20230808 | 123300 | 17101207550 | 24750 | 24700 | 24750 | 24650 | 739 |
| 404 | 20230808 | 123200 | 17082957650 | 24650 | 24650 | 24700 | 24500 | 2181 |
| 405 | 20230808 | 123100 | 17029263250 | 24450 | 24800 | 24800 | 24450 | 19192 |
| 406 | 20230808 | 123000 | 16557363750 | 24800 | 25000 | 25000 | 24750 | 3712 |
| 407 | 20230808 | 122900 | 16465245300 | 24900 | 24850 | 25000 | 24850 | 377 |
| 408 | 20230808 | 122800 | 16455863150 | 24850 | 24900 | 24900 | 24850 | 332 |
| 409 | 20230808 | 122700 | 16447610800 | 24900 | 24900 | 24950 | 24850 | 212 |
| 410 | 20230808 | 122600 | 16442326400 | 24950 | 24900 | 25000 | 24850 | 968 |
| 411 | 20230808 | 122500 | 16418236500 | 24900 | 24950 | 24950 | 24850 | 1657 |
| 412 | 20230808 | 122400 | 16376970850 | 24950 | 24900 | 25000 | 24900 | 129 |
| 413 | 20230808 | 122300 | 16373752050 | 24950 | 24900 | 24950 | 24850 | 292 |
| 414 | 20230808 | 122200 | 16366480200 | 24900 | 24950 | 25000 | 24900 | 1195 |
| 415 | 20230808 | 122100 | 16336690800 | 25000 | 24850 | 25450 | 24850 | 2881 |
| 416 | 20230808 | 122000 | 16264151100 | 24900 | 24900 | 24900 | 24850 | 1082 |
| 417 | 20230808 | 121900 | 16237262300 | 24850 | 25000 | 25000 | 24850 | 5979 |
| 418 | 20230808 | 121800 | 16088228600 | 25000 | 24950 | 25000 | 24950 | 804 |
| 419 | 20230808 | 121700 | 16068165500 | 25000 | 24950 | 25000 | 24950 | 286 |
| 420 | 20230808 | 121600 | 16061028050 | 24950 | 24950 | 25000 | 24900 | 825 |
| 421 | 20230808 | 121500 | 16040441400 | 24950 | 25000 | 25050 | 24900 | 2345 |
| 422 | 20230808 | 121400 | 15981931600 | 25050 | 25000 | 25050 | 24950 | 386 |
| 423 | 20230808 | 121300 | 15972285750 | 24950 | 25050 | 25050 | 24950 | 1741 |
| 424 | 20230808 | 121200 | 15928774800 | 25050 | 25100 | 25100 | 25050 | 1378 |
| 425 | 20230808 | 121100 | 15894255800 | 25100 | 25100 | 25150 | 25050 | 988 |
| 426 | 20230808 | 121000 | 15869459550 | 25050 | 25150 | 25200 | 25050 | 1771 |
| 427 | 20230808 | 120900 | 15824959400 | 25100 | 25150 | 25150 | 25100 | 420 |
| 428 | 20230808 | 120800 | 15814412000 | 25150 | 25150 | 25200 | 25150 | 181 |
| 429 | 20230808 | 120700 | 15809857050 | 25200 | 25050 | 25200 | 25050 | 759 |
| 430 | 20230808 | 120600 | 15790799500 | 25050 | 25050 | 25100 | 25000 | 3688 |
| 431 | 20230808 | 120500 | 15698468900 | 25050 | 25100 | 25100 | 25050 | 2071 |
| 432 | 20230808 | 120400 | 15646492050 | 25100 | 25100 | 25150 | 25100 | 3313 |
| 433 | 20230808 | 120300 | 15563314700 | 25150 | 25200 | 25250 | 25100 | 1899 |
| 434 | 20230808 | 120200 | 15515503900 | 25200 | 25300 | 25350 | 25200 | 505 |
| 435 | 20230808 | 120100 | 15502755200 | 25300 | 25250 | 25300 | 25250 | 120 |
| 436 | 20230808 | 120000 | 15499724300 | 25250 | 25350 | 25350 | 25250 | 187 |
| 437 | 20230808 | 115900 | 15494992950 | 25300 | 25300 | 25300 | 25250 | 285 |
| 438 | 20230808 | 115800 | 15487790650 | 25250 | 25250 | 25300 | 25200 | 986 |
| 439 | 20230808 | 115700 | 15462916700 | 25250 | 25300 | 25300 | 25250 | 434 |
| 440 | 20230808 | 115600 | 15451951600 | 25250 | 25250 | 25300 | 25200 | 697 |
| 441 | 20230808 | 115500 | 15434347550 | 25250 | 25250 | 25300 | 25250 | 528 |
| 442 | 20230808 | 115400 | 15421007800 | 25250 | 25300 | 25300 | 25250 | 129 |
| 443 | 20230808 | 115300 | 15417747200 | 25250 | 25250 | 25300 | 25200 | 1900 |
| 444 | 20230808 | 115200 | 15369792200 | 25250 | 25300 | 25300 | 25250 | 1296 |
| 445 | 20230808 | 115100 | 15337045400 | 25300 | 25350 | 25350 | 25300 | 658 |
| 446 | 20230808 | 115000 | 15320394500 | 25300 | 25400 | 25400 | 25300 | 7849 |
| 447 | 20230808 | 114900 | 15121458150 | 25350 | 25400 | 25450 | 25350 | 1568 |
| 448 | 20230808 | 114800 | 15081682550 | 25450 | 25500 | 25500 | 25400 | 4645 |
| 449 | 20230808 | 114700 | 14963675000 | 25450 | 25350 | 25500 | 25350 | 294 |
| 450 | 20230808 | 114600 | 14956199150 | 25400 | 25350 | 25450 | 25350 | 299 |
| 451 | 20230808 | 114500 | 14948608300 | 25400 | 25350 | 25450 | 25350 | 556 |
| 452 | 20230808 | 114400 | 14934492100 | 25350 | 25400 | 25450 | 25350 | 237 |
| 453 | 20230808 | 114300 | 14928477550 | 25350 | 25350 | 25450 | 25350 | 2132 |
| 454 | 20230808 | 114200 | 14874380400 | 25400 | 25450 | 25450 | 25350 | 2155 |
| 455 | 20230808 | 114100 | 14819625350 | 25550 | 25550 | 25550 | 25350 | 4560 |
| 456 | 20230808 | 114000 | 14703587800 | 25550 | 25600 | 25650 | 25500 | 1368 |
| 457 | 20230808 | 113900 | 14668614900 | 25550 | 25600 | 25700 | 25550 | 1185 |
| 458 | 20230808 | 113800 | 14638287150 | 25650 | 25700 | 25700 | 25600 | 441 |
| 459 | 20230808 | 113700 | 14626980900 | 25550 | 25600 | 25800 | 25550 | 1125 |
| 460 | 20230808 | 113600 | 14598094550 | 25550 | 25550 | 25600 | 25500 | 322 |
| 461 | 20230808 | 113500 | 14589867750 | 25600 | 25500 | 25600 | 25450 | 250 |
| 462 | 20230808 | 113400 | 14583487900 | 25500 | 25450 | 25550 | 25450 | 707 |
| 463 | 20230808 | 113300 | 14565463100 | 25450 | 25450 | 25500 | 25450 | 157 |
| 464 | 20230808 | 113200 | 14561466150 | 25400 | 25500 | 25500 | 25400 | 2377 |
| 465 | 20230808 | 113100 | 14501058200 | 25550 | 25500 | 25550 | 25450 | 217 |
| 466 | 20230808 | 113000 | 14495526550 | 25450 | 25500 | 25500 | 25400 | 3102 |
| 467 | 20230808 | 112900 | 14416570950 | 25500 | 25650 | 25650 | 25500 | 5024 |
| 468 | 20230808 | 112800 | 14288157000 | 25650 | 25700 | 25700 | 25600 | 403 |
| 469 | 20230808 | 112700 | 14277811400 | 25650 | 25600 | 25700 | 25600 | 653 |
| 470 | 20230808 | 112600 | 14261060300 | 25600 | 25650 | 25700 | 25600 | 155 |
| 471 | 20230808 | 112500 | 14257084900 | 25600 | 25650 | 25650 | 25600 | 234 |
| 472 | 20230808 | 112400 | 14251085550 | 25600 | 25600 | 25750 | 25600 | 271 |
| 473 | 20230808 | 112300 | 14244125750 | 25600 | 25650 | 25700 | 25600 | 348 |
| 474 | 20230808 | 112200 | 14235201300 | 25700 | 25700 | 25750 | 25650 | 2010 |
| 475 | 20230808 | 112100 | 14183628400 | 25650 | 25700 | 25750 | 25650 | 1056 |
| 476 | 20230808 | 112000 | 14156464550 | 25700 | 25700 | 25750 | 25650 | 6042 |
| 477 | 20230808 | 111900 | 14001177500 | 25700 | 25750 | 25750 | 25650 | 3237 |
| 478 | 20230808 | 111800 | 13917946850 | 25750 | 25700 | 25750 | 25650 | 162 |
| 479 | 20230808 | 111700 | 13913783650 | 25650 | 25600 | 25700 | 25600 | 1125 |
| 480 | 20230808 | 111600 | 13884878350 | 25650 | 25700 | 25700 | 25600 | 638 |
| 481 | 20230808 | 111500 | 13868507950 | 25700 | 25400 | 25700 | 25400 | 4261 |
| 482 | 20230808 | 111400 | 13759971800 | 25350 | 25500 | 25500 | 25350 | 4844 |
| 483 | 20230808 | 111300 | 13636904000 | 25450 | 25600 | 25600 | 25450 | 3201 |
| 484 | 20230808 | 111200 | 13555222600 | 25550 | 25550 | 25700 | 25550 | 168 |
| 485 | 20230808 | 111100 | 13550918850 | 25550 | 25600 | 25650 | 25550 | 1030 |
| 486 | 20230808 | 111000 | 13524571900 | 25600 | 25650 | 25650 | 25600 | 501 |
| 487 | 20230808 | 110900 | 13511730200 | 25650 | 25700 | 25750 | 25650 | 602 |
| 488 | 20230808 | 110800 | 13496267250 | 25650 | 25650 | 25700 | 25600 | 564 |
| 489 | 20230808 | 110700 | 13481806300 | 25600 | 25800 | 25800 | 25600 | 427 |
| 490 | 20230808 | 110600 | 13470843750 | 25750 | 25600 | 25750 | 25600 | 3012 |
| 491 | 20230808 | 110500 | 13393586850 | 25650 | 25650 | 25700 | 25600 | 3258 |
| 492 | 20230808 | 110400 | 13310009500 | 25650 | 25650 | 25750 | 25650 | 933 |
| 493 | 20230808 | 110300 | 13286041500 | 25650 | 25650 | 25700 | 25600 | 433 |
| 494 | 20230808 | 110200 | 13274936100 | 25650 | 25700 | 25750 | 25650 | 2375 |
| 495 | 20230808 | 110100 | 13213937950 | 25700 | 25750 | 25750 | 25650 | 1070 |
| 496 | 20230808 | 110000 | 13186421650 | 25750 | 25800 | 25900 | 25750 | 2398 |
| 497 | 20230808 | 105900 | 13124425000 | 25800 | 25750 | 25850 | 25700 | 1280 |
| 498 | 20230808 | 105800 | 13091465900 | 25750 | 25800 | 25850 | 25700 | 871 |
| 499 | 20230808 | 105700 | 13069008050 | 25750 | 25800 | 25850 | 25750 | 2832 |
| 500 | 20230808 | 105600 | 12995913500 | 25800 | 25800 | 25850 | 25800 | 928 |
| 501 | 20230808 | 105500 | 12971956900 | 25800 | 25800 | 25850 | 25750 | 673 |
| 502 | 20230808 | 105400 | 12954580050 | 25800 | 25750 | 25850 | 25700 | 864 |
| 503 | 20230808 | 105300 | 12932317250 | 25700 | 25800 | 25800 | 25700 | 1046 |
| 504 | 20230808 | 105200 | 12905404450 | 25750 | 25900 | 25900 | 25700 | 3223 |
| 505 | 20230808 | 105100 | 12822178350 | 25950 | 26000 | 26000 | 25900 | 1054 |
| 506 | 20230808 | 105000 | 12794832550 | 25950 | 26000 | 26000 | 25950 | 524 |
| 507 | 20230808 | 104900 | 12781220650 | 26000 | 26000 | 26000 | 25950 | 608 |
| 508 | 20230808 | 104800 | 12765417200 | 26000 | 25950 | 26050 | 25900 | 1254 |
| 509 | 20230808 | 104700 | 12732864350 | 25950 | 25850 | 26000 | 25850 | 1424 |
| 510 | 20230808 | 104600 | 12695951900 | 25850 | 25800 | 25850 | 25700 | 3275 |
| 511 | 20230808 | 104500 | 12611637950 | 25700 | 25900 | 25900 | 25700 | 4473 |
| 512 | 20230808 | 104400 | 12496204350 | 25850 | 25900 | 25950 | 25800 | 3750 |
| 513 | 20230808 | 104300 | 12399349050 | 25850 | 25900 | 25950 | 25850 | 1367 |
| 514 | 20230808 | 104200 | 12363974900 | 25900 | 25850 | 25900 | 25800 | 2235 |
| 515 | 20230808 | 104100 | 12306183750 | 25900 | 26100 | 26100 | 25800 | 4351 |
| 516 | 20230808 | 104000 | 12193433550 | 26100 | 26100 | 26100 | 26000 | 975 |
| 517 | 20230808 | 103900 | 12168023250 | 26100 | 26100 | 26200 | 26100 | 862 |
| 518 | 20230808 | 103800 | 12145488000 | 26100 | 26100 | 26150 | 26100 | 1047 |
| 519 | 20230808 | 103700 | 12118140650 | 26100 | 26200 | 26200 | 26100 | 1081 |
| 520 | 20230808 | 103600 | 12089875250 | 26200 | 26150 | 26250 | 26050 | 702 |
| 521 | 20230808 | 103500 | 12071521350 | 26100 | 26200 | 26350 | 26100 | 1072 |
| 522 | 20230808 | 103400 | 12043421350 | 26250 | 26200 | 26250 | 26100 | 576 |
| 523 | 20230808 | 103300 | 12028333900 | 26150 | 26400 | 26400 | 26150 | 3066 |
| 524 | 20230808 | 103200 | 11947895050 | 26350 | 26050 | 26450 | 26050 | 4838 |
| 525 | 20230808 | 103100 | 11820851100 | 26050 | 26000 | 26100 | 26000 | 1887 |
| 526 | 20230808 | 103000 | 11771636500 | 26050 | 26100 | 26100 | 25900 | 2409 |
| 527 | 20230808 | 102900 | 11708986500 | 26050 | 26000 | 26100 | 26000 | 1314 |
| 528 | 20230808 | 102800 | 11674738300 | 26000 | 25900 | 26100 | 25900 | 10413 |
| 529 | 20230808 | 102700 | 11404330200 | 25900 | 26150 | 26200 | 25800 | 12407 |
| 530 | 20230808 | 102600 | 11082534250 | 26100 | 26250 | 26300 | 26100 | 4464 |
| 531 | 20230808 | 102500 | 10965723650 | 26300 | 26350 | 26400 | 26300 | 1523 |
| 532 | 20230808 | 102400 | 10925604300 | 26350 | 26300 | 26450 | 26300 | 2062 |
| 533 | 20230808 | 102300 | 10871197800 | 26250 | 26300 | 26350 | 26250 | 1342 |
| 534 | 20230808 | 102200 | 10835925800 | 26350 | 26200 | 26350 | 26200 | 539 |
| 535 | 20230808 | 102100 | 10821777550 | 26250 | 26300 | 26350 | 26250 | 1721 |
| 536 | 20230808 | 102000 | 10776575000 | 26250 | 26200 | 26300 | 26150 | 2443 |
| 537 | 20230808 | 101900 | 10712506850 | 26200 | 26300 | 26300 | 26200 | 3491 |
| 538 | 20230808 | 101800 | 10620966550 | 26300 | 26400 | 26450 | 26300 | 2319 |
| 539 | 20230808 | 101700 | 10559907550 | 26350 | 26550 | 26550 | 26350 | 1673 |
| 540 | 20230808 | 101600 | 10515675450 | 26550 | 26650 | 26650 | 26550 | 886 |
| 541 | 20230808 | 101500 | 10492120600 | 26650 | 26600 | 26650 | 26550 | 978 |
| 542 | 20230808 | 101400 | 10466088200 | 26650 | 26450 | 26650 | 26450 | 8865 |
| 543 | 20230808 | 101300 | 10231252550 | 26500 | 26500 | 26550 | 26450 | 2933 |
| 544 | 20230808 | 101200 | 10153584300 | 26550 | 26550 | 26600 | 26450 | 5716 |
| 545 | 20230808 | 101100 | 10001607500 | 26550 | 26450 | 26600 | 26450 | 1363 |
| 546 | 20230808 | 101000 | 9965419450 | 26500 | 26550 | 26550 | 26450 | 858 |
| 547 | 20230808 | 100900 | 9942680700 | 26500 | 26550 | 26600 | 26450 | 1979 |
| 548 | 20230808 | 100800 | 9890177100 | 26550 | 26600 | 26600 | 26550 | 2847 |
| 549 | 20230808 | 100700 | 9814484250 | 26600 | 26550 | 26600 | 26500 | 2754 |
| 550 | 20230808 | 100600 | 9741379300 | 26550 | 26400 | 26550 | 26400 | 4751 |
| 551 | 20230808 | 100500 | 9615545250 | 26450 | 26450 | 26450 | 26400 | 666 |
| 552 | 20230808 | 100400 | 9597950850 | 26450 | 26350 | 26450 | 26300 | 1361 |
| 553 | 20230808 | 100300 | 9562024600 | 26400 | 26400 | 26450 | 26350 | 2591 |
| 554 | 20230808 | 100200 | 9493649150 | 26450 | 26500 | 26500 | 26400 | 1642 |
| 555 | 20230808 | 100100 | 9450211350 | 26500 | 26600 | 26650 | 26350 | 5410 |
| 556 | 20230808 | 100000 | 9306771750 | 26650 | 26500 | 26700 | 26450 | 19445 |
| 557 | 20230808 | 095900 | 8789324500 | 26500 | 26300 | 26550 | 26300 | 14506 |
| 558 | 20230808 | 095800 | 8405451200 | 26300 | 26350 | 26350 | 26250 | 1562 |
| 559 | 20230808 | 095700 | 8364385350 | 26300 | 26300 | 26350 | 26250 | 1942 |
| 560 | 20230808 | 095600 | 8313304400 | 26300 | 26400 | 26400 | 26250 | 1391 |
| 561 | 20230808 | 095500 | 8276733100 | 26400 | 26400 | 26450 | 26350 | 2670 |
| 562 | 20230808 | 095400 | 8206248150 | 26350 | 26400 | 26400 | 26350 | 1603 |
| 563 | 20230808 | 095300 | 8163951750 | 26400 | 26350 | 26400 | 26350 | 1356 |
| 564 | 20230808 | 095200 | 8128180700 | 26400 | 26350 | 26400 | 26350 | 2940 |
| 565 | 20230808 | 095100 | 8050573900 | 26350 | 26200 | 26400 | 26200 | 3295 |
| 566 | 20230808 | 095000 | 7963861150 | 26250 | 26200 | 26250 | 26100 | 5916 |
| 567 | 20230808 | 094900 | 7808680700 | 26200 | 26200 | 26250 | 26100 | 2290 |
| 568 | 20230808 | 094800 | 7748799900 | 26200 | 26200 | 26250 | 26150 | 2073 |
| 569 | 20230808 | 094700 | 7694485650 | 26150 | 26200 | 26350 | 26150 | 3006 |
| 570 | 20230808 | 094600 | 7615493100 | 26250 | 26350 | 26350 | 26200 | 1944 |
| 571 | 20230808 | 094500 | 7564410150 | 26300 | 26450 | 26450 | 26200 | 2048 |
| 572 | 20230808 | 094400 | 7510575150 | 26500 | 26450 | 26500 | 26250 | 4157 |
| 573 | 20230808 | 094300 | 7400801500 | 26450 | 26450 | 26500 | 26350 | 4760 |
| 574 | 20230808 | 094200 | 7275193700 | 26450 | 26450 | 26500 | 26400 | 2685 |
| 575 | 20230808 | 094100 | 7204145850 | 26450 | 26200 | 26500 | 26200 | 12972 |
| 576 | 20230808 | 094000 | 6861939650 | 26200 | 26150 | 26250 | 26050 | 4602 |
| 577 | 20230808 | 093900 | 6741706550 | 26150 | 26250 | 26250 | 26100 | 5185 |
| 578 | 20230808 | 093800 | 6606214800 | 26200 | 26200 | 26250 | 26200 | 2466 |
| 579 | 20230808 | 093700 | 6541562900 | 26200 | 26250 | 26300 | 26150 | 3256 |
| 580 | 20230808 | 093600 | 6456150450 | 26250 | 26250 | 26300 | 26200 | 3189 |
| 581 | 20230808 | 093500 | 6372447700 | 26300 | 26400 | 26500 | 26250 | 6589 |
| 582 | 20230808 | 093400 | 6198520350 | 26450 | 26350 | 26450 | 26350 | 7599 |
| 583 | 20230808 | 093300 | 5997921000 | 26350 | 26450 | 26450 | 26350 | 3454 |
| 584 | 20230808 | 093200 | 5906710250 | 26450 | 26250 | 26500 | 26200 | 13173 |
| 585 | 20230808 | 093100 | 5559089950 | 26300 | 26250 | 26300 | 26200 | 7266 |
| 586 | 20230808 | 093000 | 5368318250 | 26200 | 26300 | 26400 | 26150 | 19820 |
| 587 | 20230808 | 092900 | 4847637650 | 26300 | 25800 | 26300 | 25800 | 23479 |
| 588 | 20230808 | 092800 | 4236263250 | 25850 | 25750 | 25850 | 25750 | 3139 |
| 589 | 20230808 | 092700 | 4155252850 | 25800 | 25650 | 25800 | 25650 | 3317 |
| 590 | 20230808 | 092600 | 4069785550 | 25650 | 25800 | 25800 | 25550 | 4739 |
| 591 | 20230808 | 092500 | 3948177000 | 25850 | 25750 | 25850 | 25700 | 9587 |
| 592 | 20230808 | 092400 | 3701079550 | 25750 | 25700 | 25750 | 25650 | 3522 |
| 593 | 20230808 | 092300 | 3610626350 | 25750 | 25650 | 25750 | 25650 | 3947 |
| 594 | 20230808 | 092200 | 3509286350 | 25650 | 25600 | 25650 | 25500 | 4912 |
| 595 | 20230808 | 092100 | 3383524650 | 25600 | 25500 | 25600 | 25400 | 3485 |
| 596 | 20230808 | 092000 | 3294658300 | 25450 | 25600 | 25600 | 25400 | 3214 |
| 597 | 20230808 | 091900 | 3212718850 | 25600 | 25650 | 25650 | 25550 | 2602 |
| 598 | 20230808 | 091800 | 3146116100 | 25550 | 25700 | 25700 | 25550 | 4622 |
| 599 | 20230808 | 091700 | 3027551850 | 25700 | 25550 | 25700 | 25550 | 3291 |
| 600 | 20230808 | 091600 | 2943201550 | 25550 | 25400 | 25650 | 25350 | 5517 |
| 601 | 20230808 | 091500 | 2802308650 | 25350 | 25400 | 25400 | 25250 | 4297 |
| 602 | 20230808 | 091400 | 2693619450 | 25400 | 25500 | 25550 | 25300 | 11723 |
| 603 | 20230808 | 091300 | 2396148800 | 25450 | 25450 | 25600 | 25400 | 5093 |
| 604 | 20230808 | 091200 | 2266299550 | 25450 | 25450 | 25450 | 25350 | 1413 |
| 605 | 20230808 | 091100 | 2230412250 | 25450 | 25300 | 25450 | 25250 | 2574 |
| 606 | 20230808 | 091000 | 2165268200 | 25250 | 25350 | 25400 | 25250 | 4579 |
| 607 | 20230808 | 090900 | 2049168450 | 25300 | 25650 | 25650 | 25200 | 12436 |
| 608 | 20230808 | 090800 | 1733061150 | 25700 | 25650 | 25800 | 25600 | 10027 |
| 609 | 20230808 | 090700 | 1475565350 | 25650 | 25550 | 25850 | 25500 | 12776 |
| 610 | 20230808 | 090600 | 1147148250 | 25550 | 25550 | 25600 | 25500 | 6919 |
| 611 | 20230808 | 090500 | 970367350 | 25550 | 25500 | 25600 | 25450 | 4971 |
| 612 | 20230808 | 090400 | 843414000 | 25500 | 25450 | 25500 | 25400 | 2881 |
| 613 | 20230808 | 090300 | 770034050 | 25450 | 25400 | 25600 | 25400 | 13083 |
| 614 | 20230808 | 090200 | 436590900 | 25300 | 25200 | 25400 | 25200 | 2868 |
| 615 | 20230808 | 090100 | 364023150 | 25200 | 25350 | 25400 | 25100 | 4056 |
| 616 | 20230808 | 090000 | 261666150 | 25350 | 25400 | 25400 | 25250 | 10309 |