33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 3 | 20230808 | 190300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20230808 | 190200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20230808 | 190100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20230808 | 190000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20230808 | 185900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20230808 | 185800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20230808 | 185700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20230808 | 185600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20230808 | 185500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20230808 | 185400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20230808 | 185300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20230808 | 185200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20230808 | 185100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20230808 | 185000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20230808 | 184900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20230808 | 184800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20230808 | 184700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20230808 | 184600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20230808 | 184500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20230808 | 184400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20230808 | 184300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20230808 | 184200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20230808 | 184100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20230808 | 184000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20230808 | 183900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20230808 | 183800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20230808 | 183700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20230808 | 183600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20230808 | 183500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20230808 | 183400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 33 | 20230808 | 183300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20230808 | 183200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20230808 | 183100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20230808 | 183000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20230808 | 182900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20230808 | 182800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20230808 | 182700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20230808 | 182600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20230808 | 182500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20230808 | 182400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20230808 | 182300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20230808 | 182200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20230808 | 182100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20230808 | 182000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20230808 | 181900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20230808 | 181800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20230808 | 181700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20230808 | 181600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20230808 | 181500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20230808 | 181400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20230808 | 181300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20230808 | 181200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20230808 | 181100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20230808 | 181000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20230808 | 180900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20230808 | 180800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20230808 | 180700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20230808 | 180600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20230808 | 180500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20230808 | 180400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 63 | 20230808 | 180300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20230808 | 180200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20230808 | 180100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20230808 | 180000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20230808 | 175900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20230808 | 175800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20230808 | 175700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20230808 | 175600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20230808 | 175500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20230808 | 175400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20230808 | 175300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20230808 | 175200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20230808 | 175100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20230808 | 175000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20230808 | 174900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20230808 | 174800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20230808 | 174700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20230808 | 174600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20230808 | 174500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20230808 | 174400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20230808 | 174300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20230808 | 174200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20230808 | 174100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20230808 | 174000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20230808 | 173900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20230808 | 173800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20230808 | 173700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20230808 | 173600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20230808 | 173500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20230808 | 173400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 93 | 20230808 | 173300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20230808 | 173200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20230808 | 173100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20230808 | 173000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20230808 | 172900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20230808 | 172800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20230808 | 172700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20230808 | 172600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20230808 | 172500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20230808 | 172400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20230808 | 172300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20230808 | 172200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20230808 | 172100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20230808 | 172000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20230808 | 171900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20230808 | 171800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20230808 | 171700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20230808 | 171600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20230808 | 171500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20230808 | 171400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20230808 | 171300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20230808 | 171200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20230808 | 171100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20230808 | 171000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20230808 | 170900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20230808 | 170800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20230808 | 170700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20230808 | 170600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20230808 | 170500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20230808 | 170400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 123 | 20230808 | 170300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20230808 | 170200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20230808 | 170100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20230808 | 170000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20230808 | 165900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20230808 | 165800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20230808 | 165700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20230808 | 165600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20230808 | 165500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20230808 | 165400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20230808 | 165300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20230808 | 165200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20230808 | 165100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20230808 | 165000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20230808 | 164900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20230808 | 164800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20230808 | 164700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20230808 | 164600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20230808 | 164500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20230808 | 164400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20230808 | 164300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20230808 | 164200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20230808 | 164100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20230808 | 164000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20230808 | 163900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20230808 | 163800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20230808 | 163700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20230808 | 163600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20230808 | 163500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20230808 | 163400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 153 | 20230808 | 163300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20230808 | 163200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20230808 | 163100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20230808 | 163000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20230808 | 162900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20230808 | 162800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20230808 | 162700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20230808 | 162600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20230808 | 162500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20230808 | 162400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20230808 | 162300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20230808 | 162200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20230808 | 162100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20230808 | 162000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20230808 | 161900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20230808 | 161800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20230808 | 161700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20230808 | 161600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20230808 | 161500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20230808 | 161400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20230808 | 161300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20230808 | 161200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20230808 | 161100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20230808 | 161000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20230808 | 160900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20230808 | 160800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20230808 | 160700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20230808 | 160600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20230808 | 160500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20230808 | 160400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 183 | 20230808 | 160300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20230808 | 160200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20230808 | 160100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20230808 | 160000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20230808 | 155900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20230808 | 155800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20230808 | 155700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20230808 | 155600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20230808 | 155500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20230808 | 155400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20230808 | 155300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20230808 | 155200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20230808 | 155100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20230808 | 155000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20230808 | 154900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20230808 | 154800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20230808 | 154700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20230808 | 154600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20230808 | 154500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20230808 | 154400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20230808 | 154300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20230808 | 154200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20230808 | 154100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20230808 | 154000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20230808 | 153900 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20230808 | 153800 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20230808 | 153700 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20230808 | 153600 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20230808 | 153500 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20230808 | 153400 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 213 | 20230808 | 153300 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20230808 | 153200 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20230808 | 153100 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 216 | 20230808 | 153000 | 22222917300 | 36250 | 36250 | 36250 | 36250 | 77935 |
| 217 | 20230808 | 152900 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20230808 | 152800 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20230808 | 152700 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20230808 | 152600 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20230808 | 152500 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20230808 | 152400 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20230808 | 152300 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20230808 | 152200 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20230808 | 152100 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20230808 | 152000 | 19397773550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20230808 | 151900 | 19397773550 | 36100 | 36000 | 36100 | 35950 | 5717 |
| 228 | 20230808 | 151800 | 19191536350 | 36050 | 36050 | 36050 | 36000 | 465 |
| 229 | 20230808 | 151700 | 19174788900 | 36000 | 36050 | 36050 | 36000 | 589 |
| 230 | 20230808 | 151600 | 19153578000 | 36000 | 36050 | 36050 | 36000 | 1816 |
| 231 | 20230808 | 151500 | 19088171800 | 36050 | 36000 | 36050 | 36000 | 192 |
| 232 | 20230808 | 151400 | 19081257800 | 36050 | 36000 | 36050 | 36000 | 519 |
| 233 | 20230808 | 151300 | 19062558050 | 36000 | 36000 | 36050 | 36000 | 618 |
| 234 | 20230808 | 151200 | 19040294300 | 36050 | 36000 | 36050 | 36000 | 385 |
| 235 | 20230808 | 151100 | 19026430700 | 36050 | 36000 | 36050 | 36000 | 859 |
| 236 | 20230808 | 151000 | 18995503750 | 36000 | 36000 | 36050 | 35950 | 1563 |
| 237 | 20230808 | 150900 | 18939231700 | 35950 | 35950 | 36000 | 35950 | 497 |
| 238 | 20230808 | 150800 | 18921348600 | 36000 | 35950 | 36000 | 35950 | 1315 |
| 239 | 20230808 | 150700 | 18874020900 | 35950 | 36100 | 36100 | 35950 | 2328 |
| 240 | 20230808 | 150600 | 18790182800 | 36100 | 36050 | 36100 | 36050 | 273 |
| 241 | 20230808 | 150500 | 18780334850 | 36050 | 36050 | 36150 | 36050 | 635 |
| 242 | 20230808 | 150400 | 18757429400 | 36150 | 36050 | 36150 | 36050 | 436 |
| 243 | 20230808 | 150300 | 18741692550 | 36100 | 36050 | 36100 | 36050 | 1471 |
| 244 | 20230808 | 150200 | 18688617900 | 36050 | 36050 | 36100 | 36050 | 495 |
| 245 | 20230808 | 150100 | 18670769950 | 36100 | 36050 | 36100 | 36000 | 503 |
| 246 | 20230808 | 150000 | 18652629100 | 36000 | 36050 | 36100 | 36000 | 948 |
| 247 | 20230808 | 145900 | 18618435000 | 36050 | 36050 | 36150 | 36050 | 1655 |
| 248 | 20230808 | 145800 | 18558700250 | 36050 | 36000 | 36100 | 36000 | 1235 |
| 249 | 20230808 | 145700 | 18514184500 | 36000 | 36050 | 36100 | 35950 | 5061 |
| 250 | 20230808 | 145600 | 18331846650 | 36000 | 36050 | 36100 | 35950 | 4378 |
| 251 | 20230808 | 145500 | 18174077350 | 36050 | 36050 | 36100 | 36050 | 1352 |
| 252 | 20230808 | 145400 | 18125286200 | 36100 | 36050 | 36100 | 36050 | 1445 |
| 253 | 20230808 | 145300 | 18073142350 | 36050 | 36050 | 36100 | 36050 | 1357 |
| 254 | 20230808 | 145200 | 18024172150 | 36050 | 36050 | 36100 | 36050 | 1348 |
| 255 | 20230808 | 145100 | 17975519800 | 36050 | 36050 | 36150 | 36050 | 1377 |
| 256 | 20230808 | 145000 | 17925827100 | 36100 | 36100 | 36150 | 36050 | 1783 |
| 257 | 20230808 | 144900 | 17861445450 | 36050 | 36050 | 36100 | 36050 | 1297 |
| 258 | 20230808 | 144800 | 17814633600 | 36100 | 36000 | 36100 | 36000 | 1463 |
| 259 | 20230808 | 144700 | 17761869950 | 36000 | 35950 | 36050 | 35950 | 794 |
| 260 | 20230808 | 144600 | 17733295000 | 36000 | 36000 | 36050 | 35950 | 1648 |
| 261 | 20230808 | 144500 | 17673974550 | 36000 | 35950 | 36000 | 35900 | 1711 |
| 262 | 20230808 | 144400 | 17612440550 | 35950 | 35950 | 36000 | 35950 | 396 |
| 263 | 20230808 | 144300 | 17598198000 | 35950 | 36000 | 36000 | 35950 | 341 |
| 264 | 20230808 | 144200 | 17585930100 | 36000 | 35900 | 36000 | 35900 | 772 |
| 265 | 20230808 | 144100 | 17558194350 | 35900 | 35950 | 35950 | 35900 | 876 |
| 266 | 20230808 | 144000 | 17526710600 | 35950 | 35950 | 35950 | 35850 | 2503 |
| 267 | 20230808 | 143900 | 17436808300 | 35950 | 35900 | 35950 | 35900 | 646 |
| 268 | 20230808 | 143800 | 17413606750 | 35950 | 35900 | 35950 | 35900 | 367 |
| 269 | 20230808 | 143700 | 17400424000 | 35900 | 35900 | 35950 | 35900 | 683 |
| 270 | 20230808 | 143600 | 17375893250 | 35900 | 35950 | 36000 | 35900 | 1608 |
| 271 | 20230808 | 143500 | 17318100100 | 35950 | 35900 | 35950 | 35900 | 483 |
| 272 | 20230808 | 143400 | 17300749550 | 35900 | 35950 | 36000 | 35900 | 444 |
| 273 | 20230808 | 143300 | 17284793250 | 36000 | 35950 | 36000 | 35950 | 458 |
| 274 | 20230808 | 143200 | 17268323300 | 35950 | 35950 | 36000 | 35950 | 1147 |
| 275 | 20230808 | 143100 | 17227084100 | 36000 | 35950 | 36000 | 35950 | 537 |
| 276 | 20230808 | 143000 | 17207776800 | 35950 | 36000 | 36000 | 35950 | 436 |
| 277 | 20230808 | 142900 | 17192100200 | 36000 | 36000 | 36000 | 35950 | 675 |
| 278 | 20230808 | 142800 | 17167825600 | 36000 | 35950 | 36000 | 35950 | 550 |
| 279 | 20230808 | 142700 | 17148051400 | 35950 | 35950 | 36000 | 35950 | 195 |
| 280 | 20230808 | 142600 | 17141037250 | 35950 | 36000 | 36000 | 35950 | 202 |
| 281 | 20230808 | 142500 | 17133770150 | 35950 | 35950 | 36000 | 35900 | 1747 |
| 282 | 20230808 | 142400 | 17070980350 | 35950 | 36050 | 36050 | 35900 | 2416 |
| 283 | 20230808 | 142300 | 16984041650 | 36050 | 36000 | 36050 | 36000 | 314 |
| 284 | 20230808 | 142200 | 16972731900 | 36050 | 36050 | 36050 | 36000 | 567 |
| 285 | 20230808 | 142100 | 16952315400 | 36000 | 36050 | 36050 | 36000 | 170 |
| 286 | 20230808 | 142000 | 16946192250 | 36000 | 36050 | 36050 | 36000 | 1049 |
| 287 | 20230808 | 141900 | 16908405200 | 36050 | 36050 | 36050 | 36000 | 1150 |
| 288 | 20230808 | 141800 | 16866981450 | 36000 | 36050 | 36050 | 36000 | 899 |
| 289 | 20230808 | 141700 | 16834580400 | 36050 | 35950 | 36050 | 35900 | 860 |
| 290 | 20230808 | 141600 | 16803625350 | 35950 | 36000 | 36100 | 35900 | 23475 |
| 291 | 20230808 | 141500 | 15959223450 | 36050 | 36000 | 36050 | 36000 | 429 |
| 292 | 20230808 | 141400 | 15943769100 | 36050 | 36000 | 36050 | 36000 | 619 |
| 293 | 20230808 | 141300 | 15921478600 | 36050 | 36050 | 36050 | 36000 | 610 |
| 294 | 20230808 | 141200 | 15899511800 | 36050 | 36050 | 36050 | 36000 | 716 |
| 295 | 20230808 | 141100 | 15873731200 | 36000 | 36050 | 36050 | 36000 | 5676 |
| 296 | 20230808 | 141000 | 15669221600 | 36050 | 36100 | 36100 | 36050 | 1255 |
| 297 | 20230808 | 140900 | 15623975450 | 36100 | 36150 | 36150 | 36050 | 2676 |
| 298 | 20230808 | 140800 | 15527376550 | 36100 | 36150 | 36150 | 36100 | 876 |
| 299 | 20230808 | 140700 | 15495742250 | 36150 | 36100 | 36150 | 36100 | 440 |
| 300 | 20230808 | 140600 | 15479847200 | 36150 | 36150 | 36150 | 36100 | 446 |
| 301 | 20230808 | 140500 | 15463740500 | 36100 | 36150 | 36150 | 36100 | 500 |
| 302 | 20230808 | 140400 | 15445686650 | 36150 | 36150 | 36150 | 36100 | 208 |
| 303 | 20230808 | 140300 | 15438173950 | 36100 | 36150 | 36150 | 36100 | 232 |
| 304 | 20230808 | 140200 | 15429793350 | 36150 | 36100 | 36150 | 36100 | 1013 |
| 305 | 20230808 | 140100 | 15393217100 | 36100 | 36150 | 36150 | 36100 | 208 |
| 306 | 20230808 | 140000 | 15385704350 | 36100 | 36100 | 36150 | 36100 | 365 |
| 307 | 20230808 | 135900 | 15372524700 | 36150 | 36150 | 36150 | 36100 | 739 |
| 308 | 20230808 | 135800 | 15345837300 | 36150 | 36100 | 36150 | 36100 | 723 |
| 309 | 20230808 | 135700 | 15319730100 | 36150 | 36150 | 36150 | 36100 | 616 |
| 310 | 20230808 | 135600 | 15297489050 | 36150 | 36100 | 36150 | 36100 | 381 |
| 311 | 20230808 | 135500 | 15283727300 | 36150 | 36100 | 36150 | 36100 | 257 |
| 312 | 20230808 | 135400 | 15274442000 | 36150 | 36150 | 36150 | 36100 | 336 |
| 313 | 20230808 | 135300 | 15262309000 | 36150 | 36150 | 36150 | 36100 | 1306 |
| 314 | 20230808 | 135200 | 15215159650 | 36150 | 36150 | 36150 | 36100 | 256 |
| 315 | 20230808 | 135100 | 15205908100 | 36150 | 36100 | 36150 | 36100 | 2077 |
| 316 | 20230808 | 135000 | 15130912200 | 36150 | 36150 | 36150 | 36100 | 272 |
| 317 | 20230808 | 134900 | 15121085250 | 36100 | 36150 | 36150 | 36100 | 745 |
| 318 | 20230808 | 134800 | 15094172150 | 36100 | 36150 | 36150 | 36100 | 475 |
| 319 | 20230808 | 134700 | 15077016750 | 36150 | 36150 | 36150 | 36100 | 158 |
| 320 | 20230808 | 134600 | 15071309800 | 36150 | 36150 | 36150 | 36100 | 287 |
| 321 | 20230808 | 134500 | 15060937300 | 36100 | 36150 | 36150 | 36100 | 394 |
| 322 | 20230808 | 134400 | 15046709850 | 36150 | 36150 | 36150 | 36100 | 184 |
| 323 | 20230808 | 134300 | 15040064100 | 36150 | 36150 | 36150 | 36100 | 183 |
| 324 | 20230808 | 134200 | 15033453350 | 36150 | 36150 | 36150 | 36100 | 526 |
| 325 | 20230808 | 134100 | 15014457300 | 36100 | 36100 | 36150 | 36100 | 378 |
| 326 | 20230808 | 134000 | 15000807400 | 36100 | 36100 | 36150 | 36100 | 891 |
| 327 | 20230808 | 133900 | 14968634200 | 36150 | 36150 | 36150 | 36100 | 815 |
| 328 | 20230808 | 133800 | 14939206500 | 36100 | 36150 | 36150 | 36100 | 375 |
| 329 | 20230808 | 133700 | 14925663400 | 36100 | 36100 | 36150 | 36100 | 379 |
| 330 | 20230808 | 133600 | 14911970550 | 36150 | 36250 | 36250 | 36100 | 2396 |
| 331 | 20230808 | 133500 | 14825285750 | 36250 | 36200 | 36250 | 36200 | 1399 |
| 332 | 20230808 | 133400 | 14774636800 | 36200 | 36200 | 36200 | 36150 | 263 |
| 333 | 20230808 | 133300 | 14765125850 | 36200 | 36200 | 36200 | 36150 | 691 |
| 334 | 20230808 | 133200 | 14740120900 | 36200 | 36250 | 36250 | 36150 | 3642 |
| 335 | 20230808 | 133100 | 14608239150 | 36250 | 36250 | 36250 | 36200 | 467 |
| 336 | 20230808 | 133000 | 14591327850 | 36250 | 36250 | 36250 | 36200 | 828 |
| 337 | 20230808 | 132900 | 14561316550 | 36250 | 36250 | 36250 | 36200 | 249 |
| 338 | 20230808 | 132800 | 14552292950 | 36200 | 36250 | 36250 | 36200 | 765 |
| 339 | 20230808 | 132700 | 14524578650 | 36250 | 36200 | 36250 | 36200 | 339 |
| 340 | 20230808 | 132600 | 14512296900 | 36250 | 36250 | 36250 | 36200 | 365 |
| 341 | 20230808 | 132500 | 14499078750 | 36250 | 36250 | 36300 | 36200 | 1555 |
| 342 | 20230808 | 132400 | 14442717500 | 36300 | 36400 | 36400 | 36250 | 2387 |
| 343 | 20230808 | 132300 | 14355988750 | 36400 | 36400 | 36400 | 36350 | 468 |
| 344 | 20230808 | 132200 | 14338961900 | 36400 | 36400 | 36400 | 36350 | 1069 |
| 345 | 20230808 | 132100 | 14300083500 | 36400 | 36350 | 36400 | 36350 | 241 |
| 346 | 20230808 | 132000 | 14291311450 | 36350 | 36400 | 36400 | 36300 | 1537 |
| 347 | 20230808 | 131900 | 14235412300 | 36350 | 36350 | 36400 | 36350 | 1527 |
| 348 | 20230808 | 131800 | 14179869450 | 36400 | 36450 | 36450 | 36350 | 2422 |
| 349 | 20230808 | 131700 | 14091780950 | 36400 | 36450 | 36450 | 36350 | 1838 |
| 350 | 20230808 | 131600 | 14024867450 | 36450 | 36450 | 36450 | 36400 | 815 |
| 351 | 20230808 | 131500 | 13995168750 | 36450 | 36450 | 36450 | 36400 | 1773 |
| 352 | 20230808 | 131400 | 13930566600 | 36450 | 36500 | 36500 | 36350 | 17431 |
| 353 | 20230808 | 131300 | 13295900300 | 36500 | 36550 | 36550 | 36450 | 5647 |
| 354 | 20230808 | 131200 | 13089652250 | 36550 | 36400 | 36550 | 36400 | 7114 |
| 355 | 20230808 | 131100 | 12830205000 | 36400 | 36400 | 36450 | 36350 | 12196 |
| 356 | 20230808 | 131000 | 12386753300 | 36450 | 36400 | 36450 | 36350 | 3409 |
| 357 | 20230808 | 130900 | 12262698400 | 36400 | 36250 | 36450 | 36250 | 11130 |
| 358 | 20230808 | 130800 | 11858049700 | 36250 | 36150 | 36250 | 36100 | 6121 |
| 359 | 20230808 | 130700 | 11636605200 | 36150 | 36100 | 36150 | 36100 | 244 |
| 360 | 20230808 | 130600 | 11627789200 | 36150 | 36150 | 36150 | 36100 | 752 |
| 361 | 20230808 | 130500 | 11600614350 | 36150 | 36150 | 36150 | 36100 | 442 |
| 362 | 20230808 | 130400 | 11584643800 | 36150 | 36150 | 36150 | 36100 | 207 |
| 363 | 20230808 | 130300 | 11577163050 | 36150 | 36100 | 36150 | 36100 | 3713 |
| 364 | 20230808 | 130200 | 11443114850 | 36100 | 36100 | 36100 | 36050 | 1609 |
| 365 | 20230808 | 130100 | 11385039650 | 36050 | 36100 | 36100 | 36050 | 205 |
| 366 | 20230808 | 130000 | 11377641550 | 36100 | 36100 | 36100 | 36050 | 1185 |
| 367 | 20230808 | 125900 | 11334876600 | 36100 | 36000 | 36100 | 36000 | 6626 |
| 368 | 20230808 | 125800 | 11096249350 | 36000 | 36000 | 36000 | 35950 | 481 |
| 369 | 20230808 | 125700 | 11078935650 | 36000 | 35950 | 36000 | 35950 | 647 |
| 370 | 20230808 | 125600 | 11055669850 | 35900 | 35950 | 35950 | 35900 | 1270 |
| 371 | 20230808 | 125500 | 11010021450 | 35950 | 35950 | 35950 | 35900 | 374 |
| 372 | 20230808 | 125400 | 10996577850 | 35950 | 35950 | 35950 | 35900 | 383 |
| 373 | 20230808 | 125300 | 10982817050 | 35950 | 35900 | 35950 | 35900 | 310 |
| 374 | 20230808 | 125200 | 10971680700 | 35950 | 35950 | 35950 | 35900 | 730 |
| 375 | 20230808 | 125100 | 10945438900 | 35950 | 35950 | 35950 | 35900 | 287 |
| 376 | 20230808 | 125000 | 10935129250 | 35950 | 35900 | 35950 | 35900 | 299 |
| 377 | 20230808 | 124900 | 10924388400 | 35950 | 35900 | 35950 | 35900 | 554 |
| 378 | 20230808 | 124800 | 10904481100 | 35950 | 35950 | 35950 | 35900 | 262 |
| 379 | 20230808 | 124700 | 10895068750 | 35950 | 35950 | 35950 | 35900 | 1302 |
| 380 | 20230808 | 124600 | 10848263400 | 35950 | 35900 | 35950 | 35850 | 2565 |
| 381 | 20230808 | 124500 | 10756184150 | 35850 | 35800 | 35900 | 35800 | 2156 |
| 382 | 20230808 | 124400 | 10678893900 | 35850 | 35850 | 35850 | 35800 | 391 |
| 383 | 20230808 | 124300 | 10664878100 | 35850 | 35850 | 35850 | 35800 | 209 |
| 384 | 20230808 | 124200 | 10657393400 | 35850 | 35850 | 35850 | 35800 | 276 |
| 385 | 20230808 | 124100 | 10647507100 | 35850 | 35800 | 35850 | 35800 | 456 |
| 386 | 20230808 | 124000 | 10631178450 | 35800 | 35850 | 35850 | 35750 | 464 |
| 387 | 20230808 | 123900 | 10614567850 | 35850 | 35750 | 35850 | 35750 | 3440 |
| 388 | 20230808 | 123800 | 10491423900 | 35700 | 35800 | 35800 | 35700 | 489 |
| 389 | 20230808 | 123700 | 10473936650 | 35800 | 35800 | 35800 | 35750 | 529 |
| 390 | 20230808 | 123600 | 10455021950 | 35800 | 35850 | 35850 | 35750 | 302 |
| 391 | 20230808 | 123500 | 10444207500 | 35850 | 35800 | 35850 | 35800 | 168 |
| 392 | 20230808 | 123400 | 10438186950 | 35800 | 35850 | 35850 | 35800 | 439 |
| 393 | 20230808 | 123300 | 10422469100 | 35850 | 35850 | 35850 | 35800 | 231 |
| 394 | 20230808 | 123200 | 10414195400 | 35850 | 35850 | 35850 | 35800 | 289 |
| 395 | 20230808 | 123100 | 10403842900 | 35850 | 35750 | 35850 | 35700 | 2022 |
| 396 | 20230808 | 123000 | 10331501900 | 35700 | 35800 | 35800 | 35700 | 897 |
| 397 | 20230808 | 122900 | 10299441000 | 35800 | 35800 | 35800 | 35750 | 248 |
| 398 | 20230808 | 122800 | 10290570600 | 35800 | 35750 | 35800 | 35750 | 257 |
| 399 | 20230808 | 122700 | 10281377650 | 35800 | 35800 | 35800 | 35750 | 92 |
| 400 | 20230808 | 122600 | 10278086300 | 35800 | 35800 | 35800 | 35750 | 230 |
| 401 | 20230808 | 122500 | 10269860800 | 35800 | 35800 | 35800 | 35750 | 274 |
| 402 | 20230808 | 122400 | 10260059050 | 35800 | 35700 | 35800 | 35700 | 959 |
| 403 | 20230808 | 122300 | 10225778950 | 35750 | 35750 | 35750 | 35700 | 386 |
| 404 | 20230808 | 122200 | 10211989350 | 35750 | 35850 | 35850 | 35700 | 841 |
| 405 | 20230808 | 122100 | 10181882900 | 35850 | 35800 | 35850 | 35800 | 181 |
| 406 | 20230808 | 122000 | 10175398050 | 35800 | 35850 | 35850 | 35800 | 208 |
| 407 | 20230808 | 121900 | 10167948800 | 35850 | 35850 | 35900 | 35850 | 1448 |
| 408 | 20230808 | 121800 | 10116034600 | 35900 | 35900 | 35900 | 35850 | 176 |
| 409 | 20230808 | 121700 | 10109718350 | 35850 | 35850 | 35900 | 35850 | 544 |
| 410 | 20230808 | 121600 | 10090211300 | 35900 | 35900 | 35900 | 35850 | 218 |
| 411 | 20230808 | 121500 | 10082391600 | 35850 | 35900 | 35900 | 35850 | 278 |
| 412 | 20230808 | 121400 | 10072418950 | 35850 | 35750 | 35900 | 35700 | 4447 |
| 413 | 20230808 | 121300 | 9913302500 | 35750 | 35700 | 35750 | 35700 | 250 |
| 414 | 20230808 | 121200 | 9904375300 | 35750 | 35750 | 35750 | 35700 | 317 |
| 415 | 20230808 | 121100 | 9893052050 | 35750 | 35750 | 35750 | 35700 | 213 |
| 416 | 20230808 | 121000 | 9885442350 | 35750 | 35750 | 35800 | 35700 | 616 |
| 417 | 20230808 | 120900 | 9863439700 | 35800 | 35850 | 35850 | 35750 | 1413 |
| 418 | 20230808 | 120800 | 9812892600 | 35850 | 35800 | 35850 | 35800 | 537 |
| 419 | 20230808 | 120700 | 9793660500 | 35800 | 35850 | 35850 | 35800 | 254 |
| 420 | 20230808 | 120600 | 9784564550 | 35850 | 35850 | 35850 | 35800 | 249 |
| 421 | 20230808 | 120500 | 9775647250 | 35850 | 35850 | 35850 | 35800 | 347 |
| 422 | 20230808 | 120400 | 9763219050 | 35850 | 35850 | 35900 | 35800 | 1395 |
| 423 | 20230808 | 120300 | 9713209600 | 35900 | 35900 | 35900 | 35850 | 202 |
| 424 | 20230808 | 120200 | 9705966050 | 35900 | 35900 | 35900 | 35850 | 475 |
| 425 | 20230808 | 120100 | 9688921550 | 35900 | 35900 | 35900 | 35850 | 154 |
| 426 | 20230808 | 120000 | 9683394850 | 35900 | 35900 | 35900 | 35850 | 370 |
| 427 | 20230808 | 115900 | 9670125900 | 35900 | 35900 | 35900 | 35850 | 1227 |
| 428 | 20230808 | 115800 | 9626086300 | 35900 | 35900 | 35900 | 35850 | 504 |
| 429 | 20230808 | 115700 | 9608009600 | 35900 | 35850 | 35900 | 35850 | 120 |
| 430 | 20230808 | 115600 | 9603705050 | 35850 | 35850 | 35900 | 35850 | 236 |
| 431 | 20230808 | 115500 | 9595242350 | 35900 | 35900 | 35900 | 35850 | 324 |
| 432 | 20230808 | 115400 | 9583620650 | 35850 | 35850 | 35900 | 35850 | 145 |
| 433 | 20230808 | 115300 | 9578418000 | 35850 | 35900 | 35900 | 35850 | 485 |
| 434 | 20230808 | 115200 | 9561026450 | 35900 | 35900 | 35900 | 35850 | 612 |
| 435 | 20230808 | 115100 | 9539079850 | 35900 | 35900 | 35900 | 35850 | 590 |
| 436 | 20230808 | 115000 | 9517907950 | 35900 | 35900 | 35900 | 35850 | 406 |
| 437 | 20230808 | 114900 | 9503341000 | 35900 | 35900 | 35900 | 35850 | 500 |
| 438 | 20230808 | 114800 | 9485411700 | 35850 | 35900 | 35900 | 35850 | 445 |
| 439 | 20230808 | 114700 | 9469447600 | 35900 | 35900 | 35900 | 35850 | 341 |
| 440 | 20230808 | 114600 | 9457220800 | 35900 | 35900 | 35900 | 35850 | 235 |
| 441 | 20230808 | 114500 | 9448792700 | 35900 | 35850 | 35900 | 35800 | 1227 |
| 442 | 20230808 | 114400 | 9404807850 | 35850 | 35850 | 35850 | 35800 | 236 |
| 443 | 20230808 | 114300 | 9396351750 | 35900 | 35950 | 35950 | 35850 | 1141 |
| 444 | 20230808 | 114200 | 9355404650 | 35900 | 36000 | 36000 | 35900 | 3354 |
| 445 | 20230808 | 114100 | 9234831750 | 36000 | 35950 | 36000 | 35950 | 621 |
| 446 | 20230808 | 114000 | 9212496700 | 36000 | 36000 | 36000 | 35950 | 146 |
| 447 | 20230808 | 113900 | 9207242600 | 35950 | 36000 | 36000 | 35950 | 247 |
| 448 | 20230808 | 113800 | 9198359550 | 36000 | 35900 | 36000 | 35850 | 3727 |
| 449 | 20230808 | 113700 | 9064423250 | 35900 | 35900 | 35900 | 35850 | 538 |
| 450 | 20230808 | 113600 | 9045111400 | 35900 | 35900 | 35900 | 35850 | 245 |
| 451 | 20230808 | 113500 | 9036325250 | 35900 | 35900 | 35900 | 35850 | 302 |
| 452 | 20230808 | 113400 | 9025493950 | 35900 | 35900 | 35900 | 35850 | 276 |
| 453 | 20230808 | 113300 | 9015590750 | 35850 | 35900 | 35900 | 35850 | 273 |
| 454 | 20230808 | 113200 | 9005800400 | 35900 | 35900 | 35900 | 35850 | 216 |
| 455 | 20230808 | 113100 | 8998054300 | 35900 | 35900 | 35900 | 35850 | 752 |
| 456 | 20230808 | 113000 | 8971088500 | 35850 | 35850 | 35900 | 35850 | 323 |
| 457 | 20230808 | 112900 | 8959502200 | 35900 | 35900 | 35900 | 35850 | 268 |
| 458 | 20230808 | 112800 | 8949888950 | 35900 | 35850 | 35900 | 35800 | 1194 |
| 459 | 20230808 | 112700 | 8907075150 | 35800 | 35850 | 35850 | 35800 | 1487 |
| 460 | 20230808 | 112600 | 8853789100 | 35850 | 35850 | 35850 | 35800 | 850 |
| 461 | 20230808 | 112500 | 8823357500 | 35850 | 35800 | 35850 | 35800 | 280 |
| 462 | 20230808 | 112400 | 8813327850 | 35850 | 35850 | 35850 | 35800 | 262 |
| 463 | 20230808 | 112300 | 8803942950 | 35850 | 35800 | 35850 | 35750 | 2641 |
| 464 | 20230808 | 112200 | 8709372300 | 35800 | 35750 | 35800 | 35750 | 386 |
| 465 | 20230808 | 112100 | 8695562750 | 35800 | 35800 | 35800 | 35750 | 515 |
| 466 | 20230808 | 112000 | 8677133350 | 35800 | 35750 | 35800 | 35750 | 998 |
| 467 | 20230808 | 111900 | 8641453400 | 35750 | 35750 | 35800 | 35750 | 545 |
| 468 | 20230808 | 111800 | 8621965950 | 35800 | 35800 | 35800 | 35750 | 1095 |
| 469 | 20230808 | 111700 | 8582780050 | 35850 | 35800 | 35850 | 35750 | 2520 |
| 470 | 20230808 | 111600 | 8492565400 | 35800 | 35750 | 35800 | 35750 | 478 |
| 471 | 20230808 | 111500 | 8475473550 | 35800 | 35800 | 35800 | 35750 | 352 |
| 472 | 20230808 | 111400 | 8462880400 | 35800 | 35800 | 35800 | 35750 | 1137 |
| 473 | 20230808 | 111300 | 8422182350 | 35750 | 35750 | 35800 | 35750 | 433 |
| 474 | 20230808 | 111200 | 8406694200 | 35750 | 35800 | 35800 | 35750 | 325 |
| 475 | 20230808 | 111100 | 8395071350 | 35800 | 35750 | 35800 | 35750 | 646 |
| 476 | 20230808 | 111000 | 8371955900 | 35800 | 35750 | 35800 | 35750 | 936 |
| 477 | 20230808 | 110900 | 8338492150 | 35750 | 35800 | 35800 | 35750 | 242 |
| 478 | 20230808 | 110800 | 8329838650 | 35750 | 35800 | 35800 | 35750 | 399 |
| 479 | 20230808 | 110700 | 8315557500 | 35800 | 35750 | 35800 | 35750 | 335 |
| 480 | 20230808 | 110600 | 8303578850 | 35750 | 35850 | 35850 | 35750 | 839 |
| 481 | 20230808 | 110500 | 8273539600 | 35850 | 35800 | 35850 | 35750 | 2657 |
| 482 | 20230808 | 110400 | 8178406900 | 35800 | 35700 | 35800 | 35700 | 419 |
| 483 | 20230808 | 110300 | 8163421100 | 35800 | 35800 | 35800 | 35700 | 895 |
| 484 | 20230808 | 110200 | 8131411600 | 35800 | 35850 | 35850 | 35750 | 4087 |
| 485 | 20230808 | 110100 | 7985101200 | 35850 | 35750 | 35850 | 35700 | 3361 |
| 486 | 20230808 | 110000 | 7864848650 | 35750 | 35700 | 35750 | 35700 | 375 |
| 487 | 20230808 | 105900 | 7851444550 | 35700 | 35800 | 35800 | 35700 | 1167 |
| 488 | 20230808 | 105800 | 7809727450 | 35750 | 35750 | 35800 | 35700 | 1223 |
| 489 | 20230808 | 105700 | 7766002200 | 35750 | 35800 | 35800 | 35700 | 3152 |
| 490 | 20230808 | 105600 | 7653360100 | 35800 | 35700 | 35800 | 35700 | 1049 |
| 491 | 20230808 | 105500 | 7615856600 | 35750 | 35700 | 35750 | 35650 | 979 |
| 492 | 20230808 | 105400 | 7580895100 | 35700 | 35750 | 35750 | 35650 | 1297 |
| 493 | 20230808 | 105300 | 7534596050 | 35650 | 35750 | 35750 | 35650 | 623 |
| 494 | 20230808 | 105200 | 7512354900 | 35800 | 35800 | 35800 | 35700 | 1590 |
| 495 | 20230808 | 105100 | 7455508850 | 35750 | 35650 | 35800 | 35600 | 6967 |
| 496 | 20230808 | 105000 | 7206807550 | 35650 | 35600 | 35650 | 35550 | 1306 |
| 497 | 20230808 | 104900 | 7160314750 | 35600 | 35600 | 35650 | 35600 | 292 |
| 498 | 20230808 | 104800 | 7149911700 | 35600 | 35650 | 35650 | 35600 | 260 |
| 499 | 20230808 | 104700 | 7140646100 | 35650 | 35650 | 35650 | 35600 | 1413 |
| 500 | 20230808 | 104600 | 7090305800 | 35650 | 35700 | 35700 | 35650 | 1209 |
| 501 | 20230808 | 104500 | 7047202650 | 35650 | 35650 | 35750 | 35550 | 3456 |
| 502 | 20230808 | 104400 | 6923896100 | 35650 | 35700 | 35750 | 35600 | 2207 |
| 503 | 20230808 | 104300 | 6845179600 | 35750 | 35700 | 35750 | 35700 | 354 |
| 504 | 20230808 | 104200 | 6832539400 | 35750 | 35750 | 35750 | 35700 | 862 |
| 505 | 20230808 | 104100 | 6801733900 | 35750 | 35750 | 35750 | 35700 | 351 |
| 506 | 20230808 | 104000 | 6789196550 | 35750 | 35700 | 35750 | 35700 | 271 |
| 507 | 20230808 | 103900 | 6779511650 | 35750 | 35750 | 35750 | 35700 | 568 |
| 508 | 20230808 | 103800 | 6759214500 | 35750 | 35650 | 35750 | 35650 | 817 |
| 509 | 20230808 | 103700 | 6730043700 | 35700 | 35700 | 35750 | 35650 | 1581 |
| 510 | 20230808 | 103600 | 6673603700 | 35700 | 35750 | 35750 | 35700 | 393 |
| 511 | 20230808 | 103500 | 6659564700 | 35750 | 35650 | 35750 | 35650 | 3117 |
| 512 | 20230808 | 103400 | 6548248400 | 35700 | 35700 | 35700 | 35650 | 1632 |
| 513 | 20230808 | 103300 | 6490040000 | 35650 | 35700 | 35700 | 35650 | 681 |
| 514 | 20230808 | 103200 | 6465745100 | 35700 | 35650 | 35700 | 35650 | 619 |
| 515 | 20230808 | 103100 | 6443650100 | 35650 | 35550 | 35700 | 35500 | 2477 |
| 516 | 20230808 | 103000 | 6355415950 | 35500 | 35550 | 35600 | 35500 | 1426 |
| 517 | 20230808 | 102900 | 6304749400 | 35600 | 35650 | 35650 | 35550 | 1321 |
| 518 | 20230808 | 102800 | 6257721000 | 35600 | 35550 | 35650 | 35500 | 3498 |
| 519 | 20230808 | 102700 | 6133323850 | 35550 | 35550 | 35550 | 35500 | 2065 |
| 520 | 20230808 | 102600 | 6059960800 | 35550 | 35600 | 35600 | 35500 | 2570 |
| 521 | 20230808 | 102500 | 5968603300 | 35600 | 35650 | 35650 | 35550 | 1389 |
| 522 | 20230808 | 102400 | 5919196600 | 35650 | 35600 | 35650 | 35600 | 1679 |
| 523 | 20230808 | 102300 | 5859412700 | 35600 | 35650 | 35650 | 35550 | 1765 |
| 524 | 20230808 | 102200 | 5796580900 | 35650 | 35650 | 35700 | 35600 | 1150 |
| 525 | 20230808 | 102100 | 5755585500 | 35700 | 35700 | 35700 | 35650 | 2175 |
| 526 | 20230808 | 102000 | 5678013950 | 35700 | 35650 | 35700 | 35600 | 1899 |
| 527 | 20230808 | 101900 | 5610297600 | 35650 | 35650 | 35650 | 35600 | 166 |
| 528 | 20230808 | 101800 | 5604384000 | 35650 | 35600 | 35650 | 35600 | 959 |
| 529 | 20230808 | 101700 | 5570241850 | 35600 | 35600 | 35600 | 35550 | 1308 |
| 530 | 20230808 | 101600 | 5523706650 | 35600 | 35600 | 35650 | 35550 | 1726 |
| 531 | 20230808 | 101500 | 5462275750 | 35600 | 35600 | 35650 | 35550 | 1632 |
| 532 | 20230808 | 101400 | 5404175750 | 35600 | 35700 | 35700 | 35550 | 894 |
| 533 | 20230808 | 101300 | 5372339350 | 35700 | 35600 | 35700 | 35550 | 1225 |
| 534 | 20230808 | 101200 | 5328731800 | 35600 | 35700 | 35700 | 35600 | 2252 |
| 535 | 20230808 | 101100 | 5248474000 | 35700 | 35700 | 35750 | 35650 | 4979 |
| 536 | 20230808 | 101000 | 5070922450 | 35700 | 35800 | 35800 | 35650 | 3391 |
| 537 | 20230808 | 100900 | 4949771600 | 35750 | 35800 | 35800 | 35750 | 364 |
| 538 | 20230808 | 100800 | 4936751200 | 35750 | 35800 | 35800 | 35750 | 181 |
| 539 | 20230808 | 100700 | 4930275900 | 35800 | 35800 | 35800 | 35750 | 405 |
| 540 | 20230808 | 100600 | 4915788800 | 35750 | 35750 | 35800 | 35700 | 1157 |
| 541 | 20230808 | 100500 | 4874427700 | 35750 | 35700 | 35750 | 35650 | 807 |
| 542 | 20230808 | 100400 | 4845608600 | 35650 | 35650 | 35700 | 35600 | 1052 |
| 543 | 20230808 | 100300 | 4808099000 | 35650 | 35600 | 35650 | 35550 | 2579 |
| 544 | 20230808 | 100200 | 4716285900 | 35600 | 35600 | 35650 | 35550 | 2505 |
| 545 | 20230808 | 100100 | 4627111600 | 35600 | 35600 | 35650 | 35600 | 265 |
| 546 | 20230808 | 100000 | 4617671750 | 35650 | 35650 | 35700 | 35650 | 2296 |
| 547 | 20230808 | 095900 | 4535813400 | 35650 | 35700 | 35700 | 35650 | 189 |
| 548 | 20230808 | 095800 | 4529072550 | 35700 | 35750 | 35750 | 35700 | 1150 |
| 549 | 20230808 | 095700 | 4488015450 | 35750 | 35700 | 35750 | 35700 | 322 |
| 550 | 20230808 | 095600 | 4476511300 | 35750 | 35750 | 35750 | 35700 | 690 |
| 551 | 20230808 | 095500 | 4451874400 | 35750 | 35750 | 35750 | 35700 | 176 |
| 552 | 20230808 | 095400 | 4445589200 | 35750 | 35850 | 35850 | 35750 | 2766 |
| 553 | 20230808 | 095300 | 4346599050 | 35850 | 35950 | 35950 | 35800 | 1131 |
| 554 | 20230808 | 095200 | 4306007500 | 35900 | 35950 | 35950 | 35900 | 1213 |
| 555 | 20230808 | 095100 | 4262457600 | 35900 | 35750 | 35900 | 35750 | 3670 |
| 556 | 20230808 | 095000 | 4130894650 | 35750 | 35750 | 35750 | 35700 | 308 |
| 557 | 20230808 | 094900 | 4119888250 | 35700 | 35650 | 35700 | 35650 | 2720 |
| 558 | 20230808 | 094800 | 4022786350 | 35700 | 35650 | 35700 | 35650 | 3254 |
| 559 | 20230808 | 094700 | 3906779650 | 35700 | 35700 | 35700 | 35650 | 1546 |
| 560 | 20230808 | 094600 | 3851656900 | 35650 | 35700 | 35750 | 35650 | 3207 |
| 561 | 20230808 | 094500 | 3737167350 | 35750 | 35700 | 35750 | 35700 | 252 |
| 562 | 20230808 | 094400 | 3728168900 | 35750 | 35700 | 35750 | 35700 | 1519 |
| 563 | 20230808 | 094300 | 3673910650 | 35750 | 35800 | 35800 | 35700 | 1953 |
| 564 | 20230808 | 094200 | 3604026100 | 35800 | 35800 | 35850 | 35800 | 149 |
| 565 | 20230808 | 094100 | 3598691700 | 35800 | 35850 | 35900 | 35800 | 2411 |
| 566 | 20230808 | 094000 | 3512258050 | 35850 | 35900 | 35900 | 35850 | 2810 |
| 567 | 20230808 | 093900 | 3411509250 | 35900 | 35900 | 35900 | 35850 | 268 |
| 568 | 20230808 | 093800 | 3401889600 | 35900 | 35750 | 35900 | 35700 | 6444 |
| 569 | 20230808 | 093700 | 3171329450 | 35700 | 35750 | 35750 | 35700 | 3440 |
| 570 | 20230808 | 093600 | 3048386450 | 35750 | 35750 | 35800 | 35750 | 793 |
| 571 | 20230808 | 093500 | 3020035800 | 35750 | 35750 | 35800 | 35750 | 798 |
| 572 | 20230808 | 093400 | 2991507150 | 35750 | 35800 | 35800 | 35750 | 106 |
| 573 | 20230808 | 093300 | 2987717300 | 35800 | 35750 | 35800 | 35700 | 3520 |
| 574 | 20230808 | 093200 | 2861915900 | 35800 | 35750 | 35800 | 35750 | 1636 |
| 575 | 20230808 | 093100 | 2803427650 | 35750 | 35800 | 35800 | 35750 | 385 |
| 576 | 20230808 | 093000 | 2789660600 | 35800 | 35800 | 35800 | 35750 | 106 |
| 577 | 20230808 | 092900 | 2785867300 | 35750 | 35750 | 35750 | 35700 | 1261 |
| 578 | 20230808 | 092800 | 2740786800 | 35750 | 35750 | 35750 | 35700 | 1622 |
| 579 | 20230808 | 092700 | 2682804750 | 35750 | 35750 | 35750 | 35750 | 616 |
| 580 | 20230808 | 092600 | 2660782750 | 35750 | 35950 | 35950 | 35750 | 4614 |
| 581 | 20230808 | 092500 | 2495329050 | 35950 | 35900 | 35950 | 35900 | 1200 |
| 582 | 20230808 | 092400 | 2452239400 | 35900 | 35800 | 35900 | 35800 | 1212 |
| 583 | 20230808 | 092300 | 2408798900 | 35800 | 35750 | 35800 | 35700 | 5070 |
| 584 | 20230808 | 092200 | 2227480000 | 35700 | 35750 | 35750 | 35700 | 638 |
| 585 | 20230808 | 092100 | 2204680700 | 35750 | 35750 | 35800 | 35750 | 1692 |
| 586 | 20230808 | 092000 | 2144191000 | 35750 | 35750 | 35800 | 35750 | 452 |
| 587 | 20230808 | 091900 | 2128028300 | 35750 | 35800 | 35800 | 35750 | 1515 |
| 588 | 20230808 | 091800 | 2073865100 | 35800 | 35800 | 35800 | 35750 | 1568 |
| 589 | 20230808 | 091700 | 2017742050 | 35800 | 35850 | 35850 | 35800 | 1090 |
| 590 | 20230808 | 091600 | 1978714950 | 35850 | 35750 | 35850 | 35750 | 2666 |
| 591 | 20230808 | 091500 | 1883269200 | 35750 | 35750 | 35800 | 35750 | 1751 |
| 592 | 20230808 | 091400 | 1820649950 | 35750 | 35700 | 35750 | 35700 | 1637 |
| 593 | 20230808 | 091300 | 1762203150 | 35700 | 35800 | 35800 | 35700 | 2088 |
| 594 | 20230808 | 091200 | 1687489100 | 35800 | 35850 | 35900 | 35800 | 3483 |
| 595 | 20230808 | 091100 | 1562656400 | 35850 | 36000 | 36000 | 35850 | 814 |
| 596 | 20230808 | 091000 | 1533440700 | 35950 | 35900 | 36000 | 35850 | 1535 |
| 597 | 20230808 | 090900 | 1478299900 | 35900 | 35850 | 35900 | 35850 | 752 |
| 598 | 20230808 | 090800 | 1451323000 | 35850 | 35950 | 36000 | 35850 | 2490 |
| 599 | 20230808 | 090700 | 1361880600 | 35900 | 36050 | 36050 | 35900 | 1798 |
| 600 | 20230808 | 090600 | 1297207300 | 36100 | 36050 | 36100 | 35950 | 3293 |
| 601 | 20230808 | 090500 | 1178693950 | 36000 | 36000 | 36050 | 35900 | 4730 |
| 602 | 20230808 | 090400 | 1008490250 | 36050 | 36100 | 36150 | 36050 | 3709 |
| 603 | 20230808 | 090300 | 874692600 | 36050 | 36000 | 36150 | 36000 | 6204 |
| 604 | 20230808 | 090200 | 650938350 | 36100 | 36050 | 36150 | 36000 | 5368 |
| 605 | 20230808 | 090100 | 457356700 | 36100 | 35900 | 36100 | 35900 | 4526 |
| 606 | 20230808 | 090000 | 294337250 | 35900 | 36050 | 36050 | 35800 | 8171 |