34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 3 | 20230809 | 193200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20230809 | 193100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20230809 | 193000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20230809 | 192900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20230809 | 192800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20230809 | 192700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20230809 | 192600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20230809 | 192500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20230809 | 192400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20230809 | 192300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20230809 | 192200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20230809 | 192100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20230809 | 192000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20230809 | 191900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20230809 | 191800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20230809 | 191700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20230809 | 191600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20230809 | 191500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20230809 | 191400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20230809 | 191300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20230809 | 191200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20230809 | 191100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20230809 | 191000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20230809 | 190900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20230809 | 190800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20230809 | 190700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20230809 | 190600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20230809 | 190500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20230809 | 190400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20230809 | 190300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 33 | 20230809 | 190200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20230809 | 190100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20230809 | 190000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20230809 | 185900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20230809 | 185800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20230809 | 185700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20230809 | 185600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20230809 | 185500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20230809 | 185400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20230809 | 185300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20230809 | 185200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20230809 | 185100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20230809 | 185000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20230809 | 184900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20230809 | 184800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20230809 | 184700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20230809 | 184600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20230809 | 184500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20230809 | 184400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20230809 | 184300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20230809 | 184200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20230809 | 184100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20230809 | 184000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20230809 | 183900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20230809 | 183800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20230809 | 183700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20230809 | 183600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20230809 | 183500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20230809 | 183400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20230809 | 183300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 63 | 20230809 | 183200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20230809 | 183100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20230809 | 183000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20230809 | 182900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20230809 | 182800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20230809 | 182700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20230809 | 182600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20230809 | 182500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20230809 | 182400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20230809 | 182300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20230809 | 182200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20230809 | 182100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20230809 | 182000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20230809 | 181900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20230809 | 181800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20230809 | 181700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20230809 | 181600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20230809 | 181500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20230809 | 181400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20230809 | 181300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20230809 | 181200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20230809 | 181100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20230809 | 181000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20230809 | 180900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20230809 | 180800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20230809 | 180700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20230809 | 180600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20230809 | 180500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20230809 | 180400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20230809 | 180300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 93 | 20230809 | 180200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20230809 | 180100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20230809 | 180000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20230809 | 175900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20230809 | 175800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20230809 | 175700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20230809 | 175600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20230809 | 175500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20230809 | 175400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20230809 | 175300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20230809 | 175200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20230809 | 175100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20230809 | 175000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20230809 | 174900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20230809 | 174800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20230809 | 174700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20230809 | 174600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20230809 | 174500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20230809 | 174400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20230809 | 174300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20230809 | 174200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20230809 | 174100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20230809 | 174000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20230809 | 173900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20230809 | 173800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20230809 | 173700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20230809 | 173600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20230809 | 173500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20230809 | 173400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20230809 | 173300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 123 | 20230809 | 173200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20230809 | 173100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20230809 | 173000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20230809 | 172900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20230809 | 172800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20230809 | 172700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20230809 | 172600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20230809 | 172500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20230809 | 172400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20230809 | 172300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20230809 | 172200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20230809 | 172100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20230809 | 172000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20230809 | 171900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20230809 | 171800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20230809 | 171700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20230809 | 171600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20230809 | 171500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20230809 | 171400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20230809 | 171300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20230809 | 171200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20230809 | 171100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20230809 | 171000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20230809 | 170900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20230809 | 170800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20230809 | 170700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20230809 | 170600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20230809 | 170500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20230809 | 170400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20230809 | 170300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 153 | 20230809 | 170200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20230809 | 170100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20230809 | 170000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20230809 | 165900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20230809 | 165800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20230809 | 165700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20230809 | 165600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20230809 | 165500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20230809 | 165400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20230809 | 165300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20230809 | 165200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20230809 | 165100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20230809 | 165000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20230809 | 164900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20230809 | 164800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20230809 | 164700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20230809 | 164600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20230809 | 164500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20230809 | 164400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20230809 | 164300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20230809 | 164200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20230809 | 164100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20230809 | 164000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20230809 | 163900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20230809 | 163800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20230809 | 163700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20230809 | 163600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20230809 | 163500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20230809 | 163400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20230809 | 163300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 183 | 20230809 | 163200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20230809 | 163100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20230809 | 163000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20230809 | 162900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20230809 | 162800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20230809 | 162700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20230809 | 162600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20230809 | 162500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20230809 | 162400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20230809 | 162300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20230809 | 162200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20230809 | 162100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20230809 | 162000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20230809 | 161900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20230809 | 161800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20230809 | 161700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20230809 | 161600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20230809 | 161500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20230809 | 161400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20230809 | 161300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20230809 | 161200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20230809 | 161100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20230809 | 161000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20230809 | 160900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20230809 | 160800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20230809 | 160700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20230809 | 160600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20230809 | 160500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20230809 | 160400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20230809 | 160300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 213 | 20230809 | 160200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20230809 | 160100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20230809 | 160000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20230809 | 155900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20230809 | 155800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20230809 | 155700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20230809 | 155600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20230809 | 155500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20230809 | 155400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20230809 | 155300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20230809 | 155200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20230809 | 155100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20230809 | 155000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20230809 | 154900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20230809 | 154800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20230809 | 154700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20230809 | 154600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20230809 | 154500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20230809 | 154400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20230809 | 154300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20230809 | 154200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20230809 | 154100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20230809 | 154000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20230809 | 153900 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 237 | 20230809 | 153800 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20230809 | 153700 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 239 | 20230809 | 153600 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 240 | 20230809 | 153500 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 241 | 20230809 | 153400 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 242 | 20230809 | 153300 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 243 | 20230809 | 153200 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 244 | 20230809 | 153100 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 245 | 20230809 | 153000 | 5088728750 | 27200 | 27200 | 27200 | 27200 | 7130 |
| 246 | 20230809 | 152900 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20230809 | 152800 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20230809 | 152700 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20230809 | 152600 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20230809 | 152500 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20230809 | 152400 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20230809 | 152300 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20230809 | 152200 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20230809 | 152100 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20230809 | 152000 | 4894792750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20230809 | 151900 | 4894792750 | 27050 | 27100 | 27100 | 27050 | 149 |
| 257 | 20230809 | 151800 | 4890758350 | 27050 | 27100 | 27100 | 27050 | 59 |
| 258 | 20230809 | 151700 | 4889159850 | 27050 | 27100 | 27100 | 27050 | 164 |
| 259 | 20230809 | 151600 | 4884720100 | 27050 | 27100 | 27100 | 27050 | 108 |
| 260 | 20230809 | 151500 | 4881798500 | 27050 | 27050 | 27050 | 27050 | 1366 |
| 261 | 20230809 | 151400 | 4844848200 | 27050 | 27100 | 27100 | 27050 | 266 |
| 262 | 20230809 | 151300 | 4837649800 | 27050 | 27100 | 27100 | 27050 | 122 |
| 263 | 20230809 | 151200 | 4834344500 | 27050 | 27100 | 27100 | 27050 | 93 |
| 264 | 20230809 | 151100 | 4831828200 | 27050 | 27050 | 27100 | 27050 | 259 |
| 265 | 20230809 | 151000 | 4824819600 | 27050 | 27050 | 27100 | 27050 | 81 |
| 266 | 20230809 | 150900 | 4822628100 | 27050 | 27100 | 27100 | 27050 | 460 |
| 267 | 20230809 | 150800 | 4810169200 | 27050 | 27100 | 27100 | 27050 | 21 |
| 268 | 20230809 | 150700 | 4809600350 | 27050 | 27100 | 27100 | 27050 | 140 |
| 269 | 20230809 | 150600 | 4805809700 | 27050 | 27100 | 27100 | 27050 | 409 |
| 270 | 20230809 | 150500 | 4794736100 | 27050 | 27100 | 27100 | 27050 | 251 |
| 271 | 20230809 | 150400 | 4787938150 | 27100 | 27100 | 27100 | 27050 | 321 |
| 272 | 20230809 | 150300 | 4779243650 | 27100 | 27100 | 27100 | 27050 | 504 |
| 273 | 20230809 | 150200 | 4765585350 | 27050 | 27100 | 27100 | 27050 | 2368 |
| 274 | 20230809 | 150100 | 4701522750 | 27100 | 27050 | 27100 | 27050 | 291 |
| 275 | 20230809 | 150000 | 4693644100 | 27050 | 27000 | 27050 | 27000 | 1442 |
| 276 | 20230809 | 145900 | 4654643400 | 27050 | 27000 | 27050 | 27000 | 649 |
| 277 | 20230809 | 145800 | 4637093200 | 27050 | 27050 | 27050 | 27000 | 347 |
| 278 | 20230809 | 145700 | 4627706900 | 27000 | 27000 | 27050 | 27000 | 389 |
| 279 | 20230809 | 145600 | 4617189700 | 27000 | 27050 | 27100 | 27000 | 482 |
| 280 | 20230809 | 145500 | 4604147300 | 27050 | 27100 | 27100 | 27050 | 500 |
| 281 | 20230809 | 145400 | 4590602500 | 27050 | 27100 | 27100 | 27050 | 165 |
| 282 | 20230809 | 145300 | 4586135800 | 27050 | 27050 | 27100 | 27000 | 112 |
| 283 | 20230809 | 145200 | 4583103350 | 27000 | 27100 | 27150 | 27000 | 2188 |
| 284 | 20230809 | 145100 | 4523946800 | 27050 | 27100 | 27150 | 27050 | 362 |
| 285 | 20230809 | 145000 | 4514135750 | 27100 | 27100 | 27150 | 27050 | 261 |
| 286 | 20230809 | 144900 | 4507065700 | 27100 | 27100 | 27100 | 27050 | 268 |
| 287 | 20230809 | 144800 | 4499803100 | 27100 | 27050 | 27150 | 27050 | 571 |
| 288 | 20230809 | 144700 | 4484321300 | 27050 | 27150 | 27150 | 27050 | 378 |
| 289 | 20230809 | 144600 | 4474077650 | 27100 | 27100 | 27150 | 27050 | 224 |
| 290 | 20230809 | 144500 | 4468005700 | 27100 | 27150 | 27150 | 27050 | 1087 |
| 291 | 20230809 | 144400 | 4438530700 | 27100 | 27050 | 27150 | 27050 | 421 |
| 292 | 20230809 | 144300 | 4427133150 | 27050 | 27050 | 27150 | 27050 | 840 |
| 293 | 20230809 | 144200 | 4404398300 | 27100 | 27100 | 27100 | 27050 | 490 |
| 294 | 20230809 | 144100 | 4391123700 | 27100 | 27100 | 27100 | 27050 | 659 |
| 295 | 20230809 | 144000 | 4373271000 | 27100 | 27100 | 27150 | 27050 | 474 |
| 296 | 20230809 | 143900 | 4360423550 | 27100 | 27100 | 27100 | 27050 | 300 |
| 297 | 20230809 | 143800 | 4352293700 | 27100 | 27100 | 27150 | 27050 | 446 |
| 298 | 20230809 | 143700 | 4340205550 | 27050 | 27100 | 27100 | 27050 | 418 |
| 299 | 20230809 | 143600 | 4328881650 | 27050 | 27100 | 27100 | 27050 | 244 |
| 300 | 20230809 | 143500 | 4322274500 | 27050 | 27100 | 27100 | 27050 | 620 |
| 301 | 20230809 | 143400 | 4305474350 | 27150 | 27100 | 27150 | 27100 | 185 |
| 302 | 20230809 | 143300 | 4300456100 | 27100 | 27100 | 27150 | 27050 | 1128 |
| 303 | 20230809 | 143200 | 4269856650 | 27100 | 27150 | 27150 | 27100 | 537 |
| 304 | 20230809 | 143100 | 4255299600 | 27150 | 27050 | 27150 | 27050 | 664 |
| 305 | 20230809 | 143000 | 4237307500 | 27050 | 27100 | 27100 | 27050 | 386 |
| 306 | 20230809 | 142900 | 4226850900 | 27100 | 27100 | 27100 | 27050 | 308 |
| 307 | 20230809 | 142800 | 4218504300 | 27100 | 27150 | 27150 | 27100 | 310 |
| 308 | 20230809 | 142700 | 4210096400 | 27150 | 27100 | 27150 | 27100 | 315 |
| 309 | 20230809 | 142600 | 4201554500 | 27050 | 27100 | 27100 | 27050 | 761 |
| 310 | 20230809 | 142500 | 4180967250 | 27100 | 27050 | 27150 | 27050 | 576 |
| 311 | 20230809 | 142400 | 4165359950 | 27050 | 27100 | 27100 | 27050 | 333 |
| 312 | 20230809 | 142300 | 4156336000 | 27100 | 27100 | 27100 | 27050 | 559 |
| 313 | 20230809 | 142200 | 4141188550 | 27100 | 27050 | 27100 | 27050 | 172 |
| 314 | 20230809 | 142100 | 4136531000 | 27100 | 27100 | 27150 | 27000 | 941 |
| 315 | 20230809 | 142000 | 4111072650 | 27100 | 27150 | 27150 | 27100 | 589 |
| 316 | 20230809 | 141900 | 4095087900 | 27100 | 27150 | 27150 | 27100 | 216 |
| 317 | 20230809 | 141800 | 4089231150 | 27100 | 27100 | 27150 | 27100 | 316 |
| 318 | 20230809 | 141700 | 4080653600 | 27150 | 27150 | 27150 | 27100 | 452 |
| 319 | 20230809 | 141600 | 4068385750 | 27100 | 27150 | 27150 | 27100 | 555 |
| 320 | 20230809 | 141500 | 4053323650 | 27150 | 27150 | 27150 | 27100 | 184 |
| 321 | 20230809 | 141400 | 4048332650 | 27100 | 27150 | 27150 | 27100 | 410 |
| 322 | 20230809 | 141300 | 4037207050 | 27200 | 27100 | 27200 | 27100 | 414 |
| 323 | 20230809 | 141200 | 4025963400 | 27150 | 27150 | 27200 | 27100 | 187 |
| 324 | 20230809 | 141100 | 4020884950 | 27150 | 27150 | 27200 | 27100 | 631 |
| 325 | 20230809 | 141000 | 4003760350 | 27150 | 27150 | 27200 | 27100 | 565 |
| 326 | 20230809 | 140900 | 3988419300 | 27150 | 27150 | 27150 | 27100 | 322 |
| 327 | 20230809 | 140800 | 3979683650 | 27100 | 27100 | 27150 | 27050 | 1768 |
| 328 | 20230809 | 140700 | 3931765300 | 27050 | 27100 | 27100 | 27050 | 371 |
| 329 | 20230809 | 140600 | 3921714650 | 27050 | 27100 | 27100 | 27050 | 494 |
| 330 | 20230809 | 140500 | 3908334050 | 27100 | 27050 | 27100 | 27050 | 129 |
| 331 | 20230809 | 140400 | 3904842150 | 27100 | 27050 | 27100 | 27050 | 440 |
| 332 | 20230809 | 140300 | 3892923500 | 27050 | 27050 | 27100 | 27050 | 410 |
| 333 | 20230809 | 140200 | 3881817350 | 27050 | 27050 | 27100 | 27050 | 163 |
| 334 | 20230809 | 140100 | 3877402450 | 27050 | 27050 | 27100 | 27000 | 706 |
| 335 | 20230809 | 140000 | 3858294000 | 27050 | 27050 | 27050 | 27000 | 355 |
| 336 | 20230809 | 135900 | 3848691450 | 27000 | 27000 | 27050 | 26950 | 327 |
| 337 | 20230809 | 135800 | 3839856100 | 26950 | 27000 | 27100 | 26900 | 3154 |
| 338 | 20230809 | 135700 | 3754884100 | 27050 | 27100 | 27150 | 27000 | 2013 |
| 339 | 20230809 | 135600 | 3700447300 | 27100 | 27150 | 27150 | 27100 | 650 |
| 340 | 20230809 | 135500 | 3682818100 | 27100 | 27150 | 27200 | 27100 | 217 |
| 341 | 20230809 | 135400 | 3676926200 | 27150 | 27150 | 27200 | 27100 | 880 |
| 342 | 20230809 | 135300 | 3653030450 | 27150 | 27150 | 27200 | 27150 | 302 |
| 343 | 20230809 | 135200 | 3644817100 | 27150 | 27200 | 27200 | 27150 | 448 |
| 344 | 20230809 | 135100 | 3632633450 | 27200 | 27200 | 27200 | 27150 | 243 |
| 345 | 20230809 | 135000 | 3626030550 | 27150 | 27200 | 27200 | 27150 | 1215 |
| 346 | 20230809 | 134900 | 3593040450 | 27150 | 27200 | 27200 | 27150 | 424 |
| 347 | 20230809 | 134800 | 3581511450 | 27200 | 27150 | 27200 | 27150 | 203 |
| 348 | 20230809 | 134700 | 3575990600 | 27200 | 27150 | 27200 | 27100 | 529 |
| 349 | 20230809 | 134600 | 3561615950 | 27150 | 27150 | 27150 | 27100 | 501 |
| 350 | 20230809 | 134500 | 3548020000 | 27200 | 27250 | 27250 | 27100 | 3964 |
| 351 | 20230809 | 134400 | 3440240950 | 27250 | 27250 | 27250 | 27200 | 735 |
| 352 | 20230809 | 134300 | 3420212400 | 27250 | 27250 | 27250 | 27200 | 681 |
| 353 | 20230809 | 134200 | 3401656250 | 27250 | 27250 | 27250 | 27200 | 150 |
| 354 | 20230809 | 134100 | 3397570300 | 27200 | 27250 | 27250 | 27200 | 319 |
| 355 | 20230809 | 134000 | 3388883150 | 27200 | 27200 | 27250 | 27200 | 108 |
| 356 | 20230809 | 133900 | 3385941600 | 27250 | 27250 | 27250 | 27200 | 308 |
| 357 | 20230809 | 133800 | 3377549550 | 27250 | 27250 | 27250 | 27250 | 354 |
| 358 | 20230809 | 133700 | 3367903050 | 27250 | 27300 | 27300 | 27200 | 156 |
| 359 | 20230809 | 133600 | 3363653450 | 27250 | 27250 | 27300 | 27200 | 175 |
| 360 | 20230809 | 133500 | 3358884150 | 27250 | 27250 | 27300 | 27200 | 883 |
| 361 | 20230809 | 133400 | 3334808550 | 27250 | 27250 | 27250 | 27200 | 1979 |
| 362 | 20230809 | 133300 | 3280883650 | 27200 | 27150 | 27250 | 27150 | 603 |
| 363 | 20230809 | 133200 | 3264482000 | 27150 | 27200 | 27200 | 27150 | 103 |
| 364 | 20230809 | 133100 | 3261680500 | 27200 | 27150 | 27200 | 27150 | 223 |
| 365 | 20230809 | 133000 | 3255617400 | 27200 | 27200 | 27200 | 27150 | 441 |
| 366 | 20230809 | 132900 | 3243640450 | 27150 | 27150 | 27200 | 27150 | 85 |
| 367 | 20230809 | 132800 | 3241331000 | 27150 | 27150 | 27200 | 27150 | 271 |
| 368 | 20230809 | 132700 | 3233972100 | 27150 | 27150 | 27150 | 27150 | 207 |
| 369 | 20230809 | 132600 | 3228352050 | 27100 | 27050 | 27100 | 27050 | 274 |
| 370 | 20230809 | 132500 | 3220939850 | 27100 | 27100 | 27150 | 27100 | 584 |
| 371 | 20230809 | 132400 | 3205096300 | 27100 | 27150 | 27150 | 27100 | 53 |
| 372 | 20230809 | 132300 | 3203657850 | 27100 | 27100 | 27150 | 27100 | 491 |
| 373 | 20230809 | 132200 | 3190349450 | 27150 | 27150 | 27150 | 27100 | 245 |
| 374 | 20230809 | 132100 | 3183707700 | 27100 | 27150 | 27150 | 27100 | 490 |
| 375 | 20230809 | 132000 | 3170404350 | 27150 | 27150 | 27150 | 27150 | 2351 |
| 376 | 20230809 | 131900 | 3106574700 | 27150 | 27200 | 27200 | 27150 | 80 |
| 377 | 20230809 | 131800 | 3104399800 | 27200 | 27150 | 27200 | 27150 | 311 |
| 378 | 20230809 | 131700 | 3095947200 | 27200 | 27200 | 27200 | 27150 | 51 |
| 379 | 20230809 | 131600 | 3094560100 | 27200 | 27150 | 27200 | 27150 | 290 |
| 380 | 20230809 | 131500 | 3086673800 | 27200 | 27200 | 27200 | 27150 | 270 |
| 381 | 20230809 | 131400 | 3079331500 | 27250 | 27250 | 27250 | 27200 | 1569 |
| 382 | 20230809 | 131300 | 3036620250 | 27250 | 27250 | 27250 | 27200 | 120 |
| 383 | 20230809 | 131200 | 3033351650 | 27250 | 27250 | 27250 | 27200 | 162 |
| 384 | 20230809 | 131100 | 3028937250 | 27250 | 27250 | 27250 | 27200 | 226 |
| 385 | 20230809 | 131000 | 3022784350 | 27250 | 27200 | 27250 | 27200 | 218 |
| 386 | 20230809 | 130900 | 3016852400 | 27200 | 27250 | 27250 | 27200 | 238 |
| 387 | 20230809 | 130800 | 3010367150 | 27200 | 27200 | 27200 | 27200 | 35 |
| 388 | 20230809 | 130700 | 3009415150 | 27250 | 27250 | 27250 | 27250 | 224 |
| 389 | 20230809 | 130600 | 3003311150 | 27250 | 27200 | 27250 | 27150 | 637 |
| 390 | 20230809 | 130500 | 2985985450 | 27200 | 27200 | 27200 | 27150 | 78 |
| 391 | 20230809 | 130400 | 2983864500 | 27200 | 27150 | 27200 | 27150 | 77 |
| 392 | 20230809 | 130300 | 2981771500 | 27150 | 27250 | 27250 | 27150 | 500 |
| 393 | 20230809 | 130200 | 2968172350 | 27250 | 27200 | 27250 | 27200 | 181 |
| 394 | 20230809 | 130100 | 2963246600 | 27200 | 27200 | 27200 | 27100 | 2694 |
| 395 | 20230809 | 130000 | 2889976100 | 27250 | 27150 | 27250 | 27100 | 5175 |
| 396 | 20230809 | 125900 | 2749431600 | 27150 | 27150 | 27150 | 27100 | 85 |
| 397 | 20230809 | 125800 | 2747125600 | 27150 | 27150 | 27150 | 27100 | 439 |
| 398 | 20230809 | 125700 | 2735207950 | 27100 | 27150 | 27150 | 27100 | 442 |
| 399 | 20230809 | 125600 | 2723207950 | 27150 | 27150 | 27150 | 27100 | 131 |
| 400 | 20230809 | 125500 | 2719652700 | 27150 | 27150 | 27150 | 27100 | 101 |
| 401 | 20230809 | 125400 | 2716911050 | 27100 | 27050 | 27100 | 27050 | 825 |
| 402 | 20230809 | 125300 | 2694556000 | 27050 | 27100 | 27100 | 27050 | 86 |
| 403 | 20230809 | 125200 | 2692225600 | 27100 | 27100 | 27100 | 27000 | 810 |
| 404 | 20230809 | 125100 | 2670338000 | 27100 | 27100 | 27100 | 27050 | 4477 |
| 405 | 20230809 | 125000 | 2549105350 | 27100 | 27050 | 27100 | 27000 | 316 |
| 406 | 20230809 | 124900 | 2540556650 | 27050 | 27050 | 27050 | 27000 | 53 |
| 407 | 20230809 | 124800 | 2539124500 | 27000 | 27050 | 27050 | 27000 | 1335 |
| 408 | 20230809 | 124700 | 2503012950 | 27050 | 27000 | 27050 | 27000 | 5454 |
| 409 | 20230809 | 124600 | 2355569850 | 27000 | 26950 | 27000 | 26950 | 42 |
| 410 | 20230809 | 124500 | 2354436100 | 27000 | 27000 | 27000 | 26950 | 73 |
| 411 | 20230809 | 124400 | 2352465700 | 27000 | 27000 | 27000 | 26950 | 145 |
| 412 | 20230809 | 124300 | 2348552350 | 27000 | 27000 | 27000 | 26950 | 970 |
| 413 | 20230809 | 124200 | 2322362450 | 27000 | 26950 | 27000 | 26950 | 125 |
| 414 | 20230809 | 124100 | 2318988850 | 27000 | 27000 | 27000 | 26950 | 119 |
| 415 | 20230809 | 124000 | 2315776950 | 26950 | 26950 | 27000 | 26950 | 92 |
| 416 | 20230809 | 123900 | 2313295500 | 27000 | 27000 | 27000 | 26950 | 125 |
| 417 | 20230809 | 123800 | 2309922000 | 27000 | 27000 | 27000 | 27000 | 21 |
| 418 | 20230809 | 123700 | 2309355000 | 26950 | 26900 | 27000 | 26900 | 254 |
| 419 | 20230809 | 123600 | 2302508300 | 26950 | 27000 | 27000 | 26950 | 102 |
| 420 | 20230809 | 123500 | 2299758600 | 27000 | 26950 | 27000 | 26950 | 104 |
| 421 | 20230809 | 123400 | 2296953050 | 26950 | 27000 | 27000 | 26950 | 117 |
| 422 | 20230809 | 123300 | 2293794200 | 27000 | 26950 | 27000 | 26950 | 63 |
| 423 | 20230809 | 123200 | 2292093850 | 26950 | 26950 | 26950 | 26900 | 404 |
| 424 | 20230809 | 123100 | 2281207550 | 26950 | 27000 | 27000 | 26950 | 69 |
| 425 | 20230809 | 123000 | 2279347050 | 27000 | 27000 | 27000 | 26950 | 149 |
| 426 | 20230809 | 122900 | 2275326850 | 27000 | 26950 | 27000 | 26900 | 310 |
| 427 | 20230809 | 122800 | 2266981000 | 26950 | 26900 | 26950 | 26900 | 95 |
| 428 | 20230809 | 122700 | 2264420850 | 26950 | 26950 | 26950 | 26900 | 232 |
| 429 | 20230809 | 122600 | 2258169850 | 26950 | 26950 | 26950 | 26900 | 102 |
| 430 | 20230809 | 122500 | 2255423350 | 26900 | 26950 | 26950 | 26900 | 83 |
| 431 | 20230809 | 122400 | 2253188250 | 26950 | 26950 | 27000 | 26950 | 131 |
| 432 | 20230809 | 122300 | 2249657100 | 26950 | 26950 | 27000 | 26900 | 191 |
| 433 | 20230809 | 122200 | 2244509600 | 26950 | 26950 | 26950 | 26900 | 113 |
| 434 | 20230809 | 122100 | 2241465650 | 26950 | 26950 | 26950 | 26900 | 84 |
| 435 | 20230809 | 122000 | 2239201950 | 26950 | 26950 | 26950 | 26900 | 541 |
| 436 | 20230809 | 121900 | 2224623650 | 26950 | 26950 | 26950 | 26900 | 68 |
| 437 | 20230809 | 121800 | 2222791150 | 26950 | 26950 | 26950 | 26900 | 200 |
| 438 | 20230809 | 121700 | 2217402550 | 26950 | 26950 | 26950 | 26950 | 54 |
| 439 | 20230809 | 121600 | 2215947250 | 26900 | 26900 | 26950 | 26900 | 251 |
| 440 | 20230809 | 121500 | 2209183200 | 26950 | 26950 | 26950 | 26900 | 57 |
| 441 | 20230809 | 121400 | 2207648450 | 26950 | 26950 | 26950 | 26900 | 86 |
| 442 | 20230809 | 121300 | 2205330850 | 26950 | 26950 | 26950 | 26900 | 67 |
| 443 | 20230809 | 121200 | 2203526600 | 26950 | 26950 | 26950 | 26900 | 74 |
| 444 | 20230809 | 121100 | 2201532600 | 26950 | 26950 | 26950 | 26950 | 89 |
| 445 | 20230809 | 121000 | 2199134050 | 26900 | 26950 | 26950 | 26900 | 77 |
| 446 | 20230809 | 120900 | 2197060700 | 26950 | 26950 | 26950 | 26900 | 97 |
| 447 | 20230809 | 120800 | 2194447000 | 26950 | 26900 | 26950 | 26900 | 134 |
| 448 | 20230809 | 120700 | 2190839050 | 26950 | 26950 | 26950 | 26950 | 74 |
| 449 | 20230809 | 120600 | 2188844750 | 26950 | 26900 | 26950 | 26900 | 70 |
| 450 | 20230809 | 120500 | 2186959650 | 26950 | 26950 | 26950 | 26900 | 684 |
| 451 | 20230809 | 120400 | 2168526300 | 26950 | 26950 | 26950 | 26950 | 29 |
| 452 | 20230809 | 120300 | 2167744750 | 26950 | 26950 | 26950 | 26900 | 95 |
| 453 | 20230809 | 120200 | 2165186000 | 26950 | 26950 | 26950 | 26900 | 305 |
| 454 | 20230809 | 120100 | 2156976600 | 26950 | 27000 | 27000 | 26900 | 270 |
| 455 | 20230809 | 120000 | 2149701450 | 27000 | 27000 | 27000 | 26950 | 291 |
| 456 | 20230809 | 115900 | 2141844800 | 27000 | 27000 | 27000 | 26950 | 56 |
| 457 | 20230809 | 115800 | 2140332900 | 26950 | 26950 | 26950 | 26900 | 915 |
| 458 | 20230809 | 115700 | 2115675150 | 26950 | 26950 | 26950 | 26950 | 97 |
| 459 | 20230809 | 115600 | 2113061000 | 26950 | 26900 | 26950 | 26900 | 56 |
| 460 | 20230809 | 115500 | 2111553300 | 26950 | 26900 | 26950 | 26900 | 99 |
| 461 | 20230809 | 115400 | 2108885300 | 26900 | 26950 | 26950 | 26900 | 66 |
| 462 | 20230809 | 115300 | 2107106950 | 26900 | 26950 | 26950 | 26900 | 80 |
| 463 | 20230809 | 115200 | 2104952400 | 26950 | 26950 | 26950 | 26900 | 81 |
| 464 | 20230809 | 115100 | 2102769550 | 26950 | 26950 | 26950 | 26900 | 646 |
| 465 | 20230809 | 115000 | 2085377250 | 26950 | 26950 | 26950 | 26900 | 61 |
| 466 | 20230809 | 114900 | 2083733400 | 26950 | 27000 | 27000 | 26900 | 867 |
| 467 | 20230809 | 114800 | 2060401750 | 27000 | 26950 | 27000 | 26900 | 259 |
| 468 | 20230809 | 114700 | 2053421300 | 26900 | 26950 | 26950 | 26900 | 135 |
| 469 | 20230809 | 114600 | 2049783150 | 26950 | 26950 | 26950 | 26900 | 244 |
| 470 | 20230809 | 114500 | 2043208750 | 26950 | 26950 | 26950 | 26900 | 180 |
| 471 | 20230809 | 114400 | 2038358100 | 26950 | 26950 | 26950 | 26900 | 116 |
| 472 | 20230809 | 114300 | 2035233300 | 26950 | 26950 | 26950 | 26900 | 66 |
| 473 | 20230809 | 114200 | 2033454700 | 26950 | 26950 | 26950 | 26950 | 55 |
| 474 | 20230809 | 114100 | 2031972450 | 26950 | 26950 | 26950 | 26900 | 330 |
| 475 | 20230809 | 114000 | 2023080450 | 26950 | 26900 | 26950 | 26900 | 84 |
| 476 | 20230809 | 113900 | 2020817650 | 26950 | 26900 | 26950 | 26900 | 211 |
| 477 | 20230809 | 113800 | 2015133700 | 26950 | 26950 | 26950 | 26950 | 160 |
| 478 | 20230809 | 113700 | 2010821700 | 26950 | 26850 | 26950 | 26850 | 623 |
| 479 | 20230809 | 113600 | 1994060600 | 26900 | 26900 | 26900 | 26850 | 49 |
| 480 | 20230809 | 113500 | 1992742600 | 26900 | 26900 | 26900 | 26900 | 58 |
| 481 | 20230809 | 113400 | 1991182400 | 26900 | 26850 | 26900 | 26850 | 674 |
| 482 | 20230809 | 113300 | 1973082900 | 26850 | 26850 | 26850 | 26850 | 116 |
| 483 | 20230809 | 113200 | 1969968300 | 26850 | 26800 | 26850 | 26800 | 117 |
| 484 | 20230809 | 113100 | 1966828650 | 26850 | 26850 | 26850 | 26850 | 56 |
| 485 | 20230809 | 113000 | 1965325050 | 26850 | 26800 | 26850 | 26800 | 70 |
| 486 | 20230809 | 112900 | 1963445650 | 26800 | 26850 | 26850 | 26800 | 400 |
| 487 | 20230809 | 112800 | 1952717550 | 26800 | 26850 | 26850 | 26800 | 137 |
| 488 | 20230809 | 112700 | 1949044300 | 26850 | 26850 | 26850 | 26800 | 238 |
| 489 | 20230809 | 112600 | 1942655500 | 26850 | 26850 | 26850 | 26850 | 99 |
| 490 | 20230809 | 112500 | 1939997350 | 26850 | 26850 | 26850 | 26800 | 186 |
| 491 | 20230809 | 112400 | 1935003600 | 26850 | 26900 | 26900 | 26850 | 164 |
| 492 | 20230809 | 112300 | 1930595900 | 26900 | 26850 | 26900 | 26850 | 160 |
| 493 | 20230809 | 112200 | 1926292000 | 26900 | 26900 | 26900 | 26850 | 1156 |
| 494 | 20230809 | 112100 | 1895197350 | 26900 | 26850 | 26900 | 26850 | 128 |
| 495 | 20230809 | 112000 | 1891754250 | 26900 | 26850 | 26900 | 26850 | 75 |
| 496 | 20230809 | 111900 | 1889739600 | 26900 | 26850 | 26900 | 26850 | 212 |
| 497 | 20230809 | 111800 | 1884045100 | 26850 | 26850 | 26850 | 26800 | 426 |
| 498 | 20230809 | 111700 | 1872607450 | 26850 | 26850 | 26850 | 26800 | 387 |
| 499 | 20230809 | 111600 | 1862217900 | 26850 | 26850 | 26850 | 26800 | 63 |
| 500 | 20230809 | 111500 | 1860526500 | 26850 | 26800 | 26850 | 26800 | 80 |
| 501 | 20230809 | 111400 | 1858379900 | 26850 | 26850 | 26850 | 26800 | 88 |
| 502 | 20230809 | 111300 | 1856021000 | 26850 | 26800 | 26850 | 26800 | 20 |
| 503 | 20230809 | 111200 | 1855484450 | 26850 | 26850 | 26850 | 26800 | 196 |
| 504 | 20230809 | 111100 | 1850223400 | 26850 | 26850 | 26850 | 26850 | 330 |
| 505 | 20230809 | 111000 | 1841362900 | 26850 | 26850 | 26900 | 26850 | 588 |
| 506 | 20230809 | 110900 | 1825570100 | 26800 | 26800 | 26850 | 26800 | 3228 |
| 507 | 20230809 | 110800 | 1738988900 | 26800 | 26750 | 26800 | 26750 | 48 |
| 508 | 20230809 | 110700 | 1737703900 | 26750 | 26800 | 26800 | 26750 | 73 |
| 509 | 20230809 | 110600 | 1735747600 | 26800 | 26800 | 26800 | 26750 | 61 |
| 510 | 20230809 | 110500 | 1734113350 | 26800 | 26800 | 26800 | 26750 | 607 |
| 511 | 20230809 | 110400 | 1717847900 | 26800 | 26800 | 26800 | 26750 | 34 |
| 512 | 20230809 | 110300 | 1716936900 | 26750 | 26750 | 26800 | 26750 | 131 |
| 513 | 20230809 | 110200 | 1713427850 | 26750 | 26750 | 26800 | 26750 | 54 |
| 514 | 20230809 | 110100 | 1711981050 | 26750 | 26750 | 26800 | 26750 | 172 |
| 515 | 20230809 | 110000 | 1707378100 | 26750 | 26750 | 26800 | 26750 | 459 |
| 516 | 20230809 | 105900 | 1695099400 | 26750 | 26750 | 26750 | 26750 | 516 |
| 517 | 20230809 | 105800 | 1681296400 | 26750 | 26750 | 26750 | 26700 | 134 |
| 518 | 20230809 | 105700 | 1677714500 | 26750 | 26750 | 26750 | 26700 | 33 |
| 519 | 20230809 | 105600 | 1676832850 | 26700 | 26750 | 26750 | 26700 | 49 |
| 520 | 20230809 | 105500 | 1675522200 | 26750 | 26750 | 26750 | 26750 | 58 |
| 521 | 20230809 | 105400 | 1673970700 | 26700 | 26750 | 26750 | 26700 | 1360 |
| 522 | 20230809 | 105300 | 1637591500 | 26750 | 26750 | 26750 | 26750 | 27 |
| 523 | 20230809 | 105200 | 1636869250 | 26700 | 26700 | 26700 | 26650 | 1222 |
| 524 | 20230809 | 105100 | 1604241950 | 26700 | 26700 | 26700 | 26700 | 77 |
| 525 | 20230809 | 105000 | 1602186050 | 26700 | 26700 | 26700 | 26700 | 20 |
| 526 | 20230809 | 104900 | 1601652050 | 26700 | 26700 | 26700 | 26650 | 25 |
| 527 | 20230809 | 104800 | 1600984750 | 26650 | 26700 | 26700 | 26650 | 101 |
| 528 | 20230809 | 104700 | 1598290850 | 26700 | 26650 | 26700 | 26650 | 80 |
| 529 | 20230809 | 104600 | 1596156400 | 26650 | 26650 | 26650 | 26650 | 861 |
| 530 | 20230809 | 104500 | 1573210750 | 26650 | 26650 | 26650 | 26600 | 47 |
| 531 | 20230809 | 104400 | 1571958350 | 26650 | 26650 | 26650 | 26600 | 139 |
| 532 | 20230809 | 104300 | 1568256000 | 26600 | 26600 | 26600 | 26600 | 103 |
| 533 | 20230809 | 104200 | 1565516200 | 26600 | 26650 | 26650 | 26600 | 65 |
| 534 | 20230809 | 104100 | 1563784550 | 26600 | 26650 | 26650 | 26600 | 39 |
| 535 | 20230809 | 104000 | 1562746150 | 26650 | 26600 | 26650 | 26600 | 940 |
| 536 | 20230809 | 103900 | 1537739800 | 26600 | 26600 | 26600 | 26600 | 263 |
| 537 | 20230809 | 103800 | 1530744000 | 26600 | 26600 | 26600 | 26550 | 181 |
| 538 | 20230809 | 103700 | 1525929500 | 26600 | 26650 | 26650 | 26600 | 246 |
| 539 | 20230809 | 103600 | 1519384950 | 26650 | 26650 | 26650 | 26600 | 842 |
| 540 | 20230809 | 103500 | 1496945800 | 26600 | 26650 | 26650 | 26600 | 20 |
| 541 | 20230809 | 103400 | 1496412950 | 26600 | 26600 | 26600 | 26600 | 17 |
| 542 | 20230809 | 103300 | 1495960750 | 26600 | 26600 | 26600 | 26600 | 122 |
| 543 | 20230809 | 103200 | 1492715550 | 26550 | 26550 | 26550 | 26550 | 24 |
| 544 | 20230809 | 103100 | 1492078350 | 26600 | 26600 | 26600 | 26600 | 42 |
| 545 | 20230809 | 103000 | 1490961150 | 26650 | 26600 | 26650 | 26600 | 53 |
| 546 | 20230809 | 102900 | 1489548850 | 26600 | 26600 | 26600 | 26600 | 67 |
| 547 | 20230809 | 102800 | 1487766650 | 26600 | 26650 | 26650 | 26600 | 41 |
| 548 | 20230809 | 102700 | 1486675650 | 26600 | 26600 | 26600 | 26600 | 48 |
| 549 | 20230809 | 102600 | 1485398850 | 26650 | 26650 | 26650 | 26650 | 255 |
| 550 | 20230809 | 102500 | 1478603100 | 26650 | 26600 | 26650 | 26600 | 129 |
| 551 | 20230809 | 102400 | 1475165350 | 26650 | 26600 | 26650 | 26600 | 141 |
| 552 | 20230809 | 102300 | 1471414050 | 26550 | 26650 | 26650 | 26550 | 2229 |
| 553 | 20230809 | 102200 | 1412178750 | 26650 | 26650 | 26650 | 26650 | 184 |
| 554 | 20230809 | 102100 | 1407275150 | 26650 | 26650 | 26650 | 26600 | 268 |
| 555 | 20230809 | 102000 | 1400133500 | 26650 | 26650 | 26650 | 26600 | 251 |
| 556 | 20230809 | 101900 | 1393453600 | 26650 | 26600 | 26650 | 26600 | 667 |
| 557 | 20230809 | 101800 | 1375707850 | 26600 | 26650 | 26650 | 26600 | 1055 |
| 558 | 20230809 | 101700 | 1347594850 | 26650 | 26600 | 26650 | 26600 | 68 |
| 559 | 20230809 | 101600 | 1345785650 | 26600 | 26650 | 26650 | 26600 | 168 |
| 560 | 20230809 | 101500 | 1341314050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 561 | 20230809 | 101400 | 1341314050 | 26600 | 26600 | 26650 | 26600 | 268 |
| 562 | 20230809 | 101300 | 1334175250 | 26650 | 26600 | 26650 | 26600 | 163 |
| 563 | 20230809 | 101200 | 1329833800 | 26600 | 26650 | 26650 | 26600 | 169 |
| 564 | 20230809 | 101100 | 1325330350 | 26650 | 26600 | 26650 | 26600 | 521 |
| 565 | 20230809 | 101000 | 1311460900 | 26600 | 26550 | 26600 | 26550 | 64 |
| 566 | 20230809 | 100900 | 1309758600 | 26550 | 26550 | 26550 | 26550 | 588 |
| 567 | 20230809 | 100800 | 1294147200 | 26550 | 26550 | 26550 | 26500 | 2017 |
| 568 | 20230809 | 100700 | 1240600400 | 26600 | 26650 | 26650 | 26600 | 1972 |
| 569 | 20230809 | 100600 | 1188105950 | 26650 | 26650 | 26650 | 26650 | 301 |
| 570 | 20230809 | 100500 | 1180084300 | 26650 | 26650 | 26700 | 26650 | 282 |
| 571 | 20230809 | 100400 | 1172568250 | 26650 | 26750 | 26750 | 26650 | 939 |
| 572 | 20230809 | 100300 | 1147540200 | 26700 | 26650 | 26700 | 26650 | 245 |
| 573 | 20230809 | 100200 | 1140998800 | 26650 | 26650 | 26700 | 26650 | 397 |
| 574 | 20230809 | 100100 | 1130408750 | 26650 | 26650 | 26650 | 26650 | 101 |
| 575 | 20230809 | 100000 | 1127717100 | 26650 | 26650 | 26650 | 26600 | 18 |
| 576 | 20230809 | 095900 | 1127237500 | 26600 | 26750 | 26750 | 26600 | 1150 |
| 577 | 20230809 | 095800 | 1096504600 | 26700 | 26750 | 26750 | 26700 | 62 |
| 578 | 20230809 | 095700 | 1094846900 | 26750 | 26750 | 26750 | 26700 | 1444 |
| 579 | 20230809 | 095600 | 1056241400 | 26750 | 26750 | 26750 | 26700 | 913 |
| 580 | 20230809 | 095500 | 1031819200 | 26750 | 26700 | 26750 | 26700 | 80 |
| 581 | 20230809 | 095400 | 1029683150 | 26650 | 26700 | 26750 | 26650 | 1268 |
| 582 | 20230809 | 095300 | 995783950 | 26700 | 26700 | 26700 | 26700 | 296 |
| 583 | 20230809 | 095200 | 987880750 | 26700 | 26650 | 26700 | 26600 | 655 |
| 584 | 20230809 | 095100 | 970399350 | 26650 | 26700 | 26700 | 26650 | 327 |
| 585 | 20230809 | 095000 | 961668650 | 26700 | 26600 | 26700 | 26600 | 2668 |
| 586 | 20230809 | 094900 | 890573750 | 26650 | 26550 | 26650 | 26550 | 78 |
| 587 | 20230809 | 094800 | 888497700 | 26550 | 26600 | 26600 | 26550 | 648 |
| 588 | 20230809 | 094700 | 871266850 | 26600 | 26550 | 26600 | 26550 | 64 |
| 589 | 20230809 | 094600 | 869565350 | 26600 | 26500 | 26650 | 26450 | 4758 |
| 590 | 20230809 | 094500 | 743271850 | 26450 | 26450 | 26500 | 26400 | 402 |
| 591 | 20230809 | 094400 | 732637000 | 26450 | 26450 | 26450 | 26450 | 107 |
| 592 | 20230809 | 094300 | 729806850 | 26450 | 26400 | 26450 | 26400 | 109 |
| 593 | 20230809 | 094200 | 726926350 | 26450 | 26450 | 26500 | 26400 | 307 |
| 594 | 20230809 | 094100 | 718805550 | 26450 | 26450 | 26450 | 26450 | 1011 |
| 595 | 20230809 | 094000 | 692064600 | 26450 | 26500 | 26500 | 26450 | 204 |
| 596 | 20230809 | 093900 | 686661500 | 26500 | 26500 | 26500 | 26500 | 22 |
| 597 | 20230809 | 093800 | 686078500 | 26500 | 26500 | 26500 | 26450 | 539 |
| 598 | 20230809 | 093700 | 671800350 | 26500 | 26450 | 26500 | 26450 | 74 |
| 599 | 20230809 | 093600 | 669839850 | 26500 | 26450 | 26500 | 26450 | 49 |
| 600 | 20230809 | 093500 | 668543300 | 26450 | 26450 | 26450 | 26400 | 459 |
| 601 | 20230809 | 093400 | 656406250 | 26450 | 26450 | 26450 | 26400 | 239 |
| 602 | 20230809 | 093300 | 650093200 | 26400 | 26450 | 26450 | 26400 | 76 |
| 603 | 20230809 | 093200 | 648083850 | 26450 | 26450 | 26500 | 26400 | 1215 |
| 604 | 20230809 | 093100 | 615953200 | 26400 | 26450 | 26450 | 26400 | 71 |
| 605 | 20230809 | 093000 | 614076600 | 26400 | 26450 | 26450 | 26400 | 358 |
| 606 | 20230809 | 092900 | 604614000 | 26400 | 26400 | 26400 | 26350 | 947 |
| 607 | 20230809 | 092800 | 579613400 | 26400 | 26350 | 26400 | 26350 | 297 |
| 608 | 20230809 | 092700 | 571786550 | 26400 | 26500 | 26500 | 26400 | 2860 |
| 609 | 20230809 | 092600 | 496220200 | 26500 | 26450 | 26500 | 26450 | 196 |
| 610 | 20230809 | 092500 | 491031700 | 26450 | 26550 | 26550 | 26450 | 267 |
| 611 | 20230809 | 092400 | 483950800 | 26550 | 26500 | 26550 | 26500 | 199 |
| 612 | 20230809 | 092300 | 478676750 | 26500 | 26550 | 26550 | 26500 | 111 |
| 613 | 20230809 | 092200 | 475734350 | 26550 | 26600 | 26600 | 26450 | 1286 |
| 614 | 20230809 | 092100 | 441623450 | 26550 | 26550 | 26600 | 26500 | 1429 |
| 615 | 20230809 | 092000 | 403634000 | 26550 | 26500 | 26550 | 26500 | 291 |
| 616 | 20230809 | 091900 | 395918900 | 26550 | 26500 | 26550 | 26500 | 219 |
| 617 | 20230809 | 091800 | 390110350 | 26500 | 26500 | 26550 | 26500 | 450 |
| 618 | 20230809 | 091700 | 378163600 | 26500 | 26400 | 26500 | 26400 | 1168 |
| 619 | 20230809 | 091600 | 347266850 | 26400 | 26350 | 26400 | 26350 | 2519 |
| 620 | 20230809 | 091500 | 280876550 | 26400 | 26400 | 26450 | 26350 | 1102 |
| 621 | 20230809 | 091400 | 251796000 | 26400 | 26450 | 26500 | 26400 | 672 |
| 622 | 20230809 | 091300 | 234012150 | 26500 | 26500 | 26500 | 26450 | 245 |
| 623 | 20230809 | 091200 | 227524700 | 26500 | 26550 | 26550 | 26500 | 1051 |
| 624 | 20230809 | 091100 | 199644700 | 26600 | 26600 | 26600 | 26600 | 310 |
| 625 | 20230809 | 091000 | 191398700 | 26600 | 26550 | 26600 | 26550 | 874 |
| 626 | 20230809 | 090900 | 168160900 | 26550 | 26600 | 26600 | 26550 | 68 |
| 627 | 20230809 | 090800 | 166354550 | 26600 | 26500 | 26600 | 26500 | 678 |
| 628 | 20230809 | 090700 | 148343800 | 26500 | 26500 | 26500 | 26500 | 621 |
| 629 | 20230809 | 090600 | 131887300 | 26500 | 26500 | 26500 | 26450 | 614 |
| 630 | 20230809 | 090500 | 115625850 | 26500 | 26600 | 26650 | 26500 | 1992 |
| 631 | 20230809 | 090400 | 62692300 | 26550 | 26550 | 26550 | 26550 | 523 |
| 632 | 20230809 | 090300 | 48806650 | 26550 | 26550 | 26600 | 26550 | 39 |
| 633 | 20230809 | 090200 | 47770350 | 26550 | 26500 | 26600 | 26500 | 108 |
| 634 | 20230809 | 090100 | 44902900 | 26550 | 26600 | 26600 | 26550 | 390 |
| 635 | 20230809 | 090000 | 34530850 | 26600 | 26550 | 26600 | 26550 | 1300 |