33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 3 | 20230809 | 190800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230809 | 190700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230809 | 190600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230809 | 190500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230809 | 190400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230809 | 190300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230809 | 190200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230809 | 190100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230809 | 190000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230809 | 185900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230809 | 185800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230809 | 185700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230809 | 185600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230809 | 185500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230809 | 185400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230809 | 185300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230809 | 185200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230809 | 185100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230809 | 185000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230809 | 184900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230809 | 184800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230809 | 184700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230809 | 184600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230809 | 184500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230809 | 184400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230809 | 184300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230809 | 184200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230809 | 184100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230809 | 184000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230809 | 183900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 33 | 20230809 | 183800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230809 | 183700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230809 | 183600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230809 | 183500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230809 | 183400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230809 | 183300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230809 | 183200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230809 | 183100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230809 | 183000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230809 | 182900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230809 | 182800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230809 | 182700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230809 | 182600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230809 | 182500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230809 | 182400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230809 | 182300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230809 | 182200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230809 | 182100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230809 | 182000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230809 | 181900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230809 | 181800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230809 | 181700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230809 | 181600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230809 | 181500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230809 | 181400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230809 | 181300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230809 | 181200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230809 | 181100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230809 | 181000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230809 | 180900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 63 | 20230809 | 180800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230809 | 180700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230809 | 180600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230809 | 180500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230809 | 180400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230809 | 180300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230809 | 180200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230809 | 180100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230809 | 180000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230809 | 175900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230809 | 175800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230809 | 175700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230809 | 175600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230809 | 175500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230809 | 175400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230809 | 175300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230809 | 175200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230809 | 175100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230809 | 175000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230809 | 174900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230809 | 174800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230809 | 174700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230809 | 174600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230809 | 174500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230809 | 174400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230809 | 174300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230809 | 174200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230809 | 174100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230809 | 174000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230809 | 173900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 93 | 20230809 | 173800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230809 | 173700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230809 | 173600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230809 | 173500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230809 | 173400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230809 | 173300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230809 | 173200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230809 | 173100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230809 | 173000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230809 | 172900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230809 | 172800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230809 | 172700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230809 | 172600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230809 | 172500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230809 | 172400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230809 | 172300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230809 | 172200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230809 | 172100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230809 | 172000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230809 | 171900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230809 | 171800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230809 | 171700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230809 | 171600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230809 | 171500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230809 | 171400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230809 | 171300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230809 | 171200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230809 | 171100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230809 | 171000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230809 | 170900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 123 | 20230809 | 170800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230809 | 170700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230809 | 170600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230809 | 170500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230809 | 170400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230809 | 170300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230809 | 170200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230809 | 170100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230809 | 170000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230809 | 165900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230809 | 165800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230809 | 165700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230809 | 165600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230809 | 165500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230809 | 165400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230809 | 165300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230809 | 165200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230809 | 165100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230809 | 165000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230809 | 164900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230809 | 164800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230809 | 164700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230809 | 164600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230809 | 164500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230809 | 164400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230809 | 164300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230809 | 164200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230809 | 164100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230809 | 164000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230809 | 163900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 153 | 20230809 | 163800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230809 | 163700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230809 | 163600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230809 | 163500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230809 | 163400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230809 | 163300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230809 | 163200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230809 | 163100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230809 | 163000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230809 | 162900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230809 | 162800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230809 | 162700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230809 | 162600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230809 | 162500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230809 | 162400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230809 | 162300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230809 | 162200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230809 | 162100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230809 | 162000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230809 | 161900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230809 | 161800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230809 | 161700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230809 | 161600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230809 | 161500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230809 | 161400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230809 | 161300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230809 | 161200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230809 | 161100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230809 | 161000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230809 | 160900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 183 | 20230809 | 160800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230809 | 160700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230809 | 160600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230809 | 160500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230809 | 160400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230809 | 160300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230809 | 160200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230809 | 160100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230809 | 160000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230809 | 155900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230809 | 155800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230809 | 155700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230809 | 155600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230809 | 155500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230809 | 155400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230809 | 155300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230809 | 155200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230809 | 155100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230809 | 155000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230809 | 154900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230809 | 154800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230809 | 154700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230809 | 154600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230809 | 154500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230809 | 154400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230809 | 154300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230809 | 154200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230809 | 154100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230809 | 154000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230809 | 153900 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 213 | 20230809 | 153800 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230809 | 153700 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230809 | 153600 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230809 | 153500 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230809 | 153400 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230809 | 153300 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230809 | 153200 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230809 | 153100 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230809 | 153000 | 27164599250 | 25950 | 25950 | 25950 | 25950 | 36738 |
| 222 | 20230809 | 152900 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230809 | 152800 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230809 | 152700 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230809 | 152600 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230809 | 152500 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230809 | 152400 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230809 | 152300 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230809 | 152200 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20230809 | 152100 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20230809 | 152000 | 26211248150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20230809 | 151900 | 26211248150 | 26000 | 26150 | 26150 | 26000 | 15560 |
| 233 | 20230809 | 151800 | 25805924800 | 26150 | 26200 | 26200 | 26100 | 4323 |
| 234 | 20230809 | 151700 | 25692864550 | 26200 | 26150 | 26200 | 26100 | 5970 |
| 235 | 20230809 | 151600 | 25536726850 | 26150 | 26150 | 26200 | 26100 | 1625 |
| 236 | 20230809 | 151500 | 25494230950 | 26100 | 26150 | 26200 | 26100 | 2578 |
| 237 | 20230809 | 151400 | 25426734750 | 26150 | 26200 | 26200 | 26100 | 3527 |
| 238 | 20230809 | 151300 | 25334500450 | 26150 | 26200 | 26200 | 26150 | 3451 |
| 239 | 20230809 | 151200 | 25244185350 | 26200 | 26200 | 26200 | 26150 | 2758 |
| 240 | 20230809 | 151100 | 25171931350 | 26200 | 26150 | 26200 | 26150 | 906 |
| 241 | 20230809 | 151000 | 25148194650 | 26200 | 26150 | 26200 | 26150 | 2499 |
| 242 | 20230809 | 150900 | 25082734700 | 26200 | 26200 | 26200 | 26150 | 2133 |
| 243 | 20230809 | 150800 | 25026850600 | 26200 | 26200 | 26250 | 26200 | 5392 |
| 244 | 20230809 | 150700 | 24885572850 | 26200 | 26150 | 26200 | 26150 | 2121 |
| 245 | 20230809 | 150600 | 24830012650 | 26200 | 26150 | 26200 | 26150 | 1872 |
| 246 | 20230809 | 150500 | 24780988400 | 26200 | 26100 | 26200 | 26100 | 5255 |
| 247 | 20230809 | 150400 | 24643662150 | 26100 | 26100 | 26100 | 26050 | 1309 |
| 248 | 20230809 | 150300 | 24609502800 | 26100 | 26050 | 26100 | 26050 | 2933 |
| 249 | 20230809 | 150200 | 24533033150 | 26100 | 26100 | 26100 | 26050 | 2383 |
| 250 | 20230809 | 150100 | 24470870800 | 26100 | 26100 | 26150 | 26050 | 2345 |
| 251 | 20230809 | 150000 | 24409683650 | 26150 | 26100 | 26150 | 26000 | 15772 |
| 252 | 20230809 | 145900 | 23999133300 | 26100 | 26100 | 26150 | 26100 | 2896 |
| 253 | 20230809 | 145800 | 23923486100 | 26150 | 26150 | 26150 | 26100 | 2346 |
| 254 | 20230809 | 145700 | 23862168900 | 26200 | 26200 | 26200 | 26150 | 1691 |
| 255 | 20230809 | 145600 | 23817938600 | 26200 | 26150 | 26200 | 26100 | 1158 |
| 256 | 20230809 | 145500 | 23787658950 | 26200 | 26150 | 26200 | 26150 | 2159 |
| 257 | 20230809 | 145400 | 23731194650 | 26200 | 26150 | 26200 | 26100 | 2133 |
| 258 | 20230809 | 145300 | 23675423800 | 26100 | 26100 | 26150 | 26100 | 3431 |
| 259 | 20230809 | 145200 | 23585802450 | 26050 | 26100 | 26100 | 26050 | 6603 |
| 260 | 20230809 | 145100 | 23413736250 | 26100 | 26100 | 26150 | 26100 | 1062 |
| 261 | 20230809 | 145000 | 23386006400 | 26150 | 26150 | 26150 | 26100 | 414 |
| 262 | 20230809 | 144900 | 23375197550 | 26150 | 26150 | 26150 | 26100 | 618 |
| 263 | 20230809 | 144800 | 23359054500 | 26150 | 26100 | 26150 | 26100 | 1458 |
| 264 | 20230809 | 144700 | 23320987000 | 26150 | 26150 | 26150 | 26100 | 611 |
| 265 | 20230809 | 144600 | 23305031300 | 26150 | 26100 | 26150 | 26100 | 809 |
| 266 | 20230809 | 144500 | 23283907250 | 26100 | 26150 | 26200 | 26100 | 3394 |
| 267 | 20230809 | 144400 | 23195293950 | 26150 | 26150 | 26200 | 26150 | 2024 |
| 268 | 20230809 | 144300 | 23142340650 | 26150 | 26150 | 26200 | 26100 | 1781 |
| 269 | 20230809 | 144200 | 23095772100 | 26200 | 26200 | 26200 | 26150 | 324 |
| 270 | 20230809 | 144100 | 23087287150 | 26200 | 26200 | 26200 | 26150 | 597 |
| 271 | 20230809 | 144000 | 23071666350 | 26200 | 26200 | 26200 | 26150 | 795 |
| 272 | 20230809 | 143900 | 23050871450 | 26150 | 26150 | 26200 | 26150 | 653 |
| 273 | 20230809 | 143800 | 23033789500 | 26100 | 26150 | 26150 | 26100 | 937 |
| 274 | 20230809 | 143700 | 23009292950 | 26150 | 26150 | 26200 | 26150 | 4473 |
| 275 | 20230809 | 143600 | 22892280050 | 26200 | 26150 | 26200 | 26150 | 926 |
| 276 | 20230809 | 143500 | 22868057950 | 26200 | 26150 | 26200 | 26150 | 482 |
| 277 | 20230809 | 143400 | 22855447250 | 26200 | 26200 | 26200 | 26150 | 742 |
| 278 | 20230809 | 143300 | 22836010850 | 26200 | 26200 | 26200 | 26150 | 688 |
| 279 | 20230809 | 143200 | 22817991950 | 26200 | 26200 | 26200 | 26150 | 1513 |
| 280 | 20230809 | 143100 | 22778359800 | 26200 | 26200 | 26200 | 26150 | 494 |
| 281 | 20230809 | 143000 | 22765422750 | 26250 | 26200 | 26250 | 26150 | 451 |
| 282 | 20230809 | 142900 | 22753608450 | 26150 | 26150 | 26200 | 26150 | 419 |
| 283 | 20230809 | 142800 | 22742640600 | 26150 | 26200 | 26250 | 26150 | 576 |
| 284 | 20230809 | 142700 | 22727541500 | 26250 | 26200 | 26250 | 26200 | 238 |
| 285 | 20230809 | 142600 | 22721302250 | 26200 | 26200 | 26250 | 26200 | 537 |
| 286 | 20230809 | 142500 | 22707222350 | 26250 | 26200 | 26300 | 26200 | 1219 |
| 287 | 20230809 | 142400 | 22675278150 | 26200 | 26250 | 26300 | 26200 | 1151 |
| 288 | 20230809 | 142300 | 22645103700 | 26250 | 26250 | 26250 | 26200 | 590 |
| 289 | 20230809 | 142200 | 22629632500 | 26250 | 26250 | 26250 | 26200 | 340 |
| 290 | 20230809 | 142100 | 22620717100 | 26250 | 26250 | 26250 | 26200 | 367 |
| 291 | 20230809 | 142000 | 22611090200 | 26250 | 26200 | 26250 | 26200 | 462 |
| 292 | 20230809 | 141900 | 22598979000 | 26200 | 26250 | 26250 | 26200 | 2067 |
| 293 | 20230809 | 141800 | 22544814150 | 26250 | 26300 | 26300 | 26250 | 2097 |
| 294 | 20230809 | 141700 | 22489750450 | 26300 | 26300 | 26350 | 26250 | 1306 |
| 295 | 20230809 | 141600 | 22455404050 | 26300 | 26300 | 26300 | 26250 | 1758 |
| 296 | 20230809 | 141500 | 22409174500 | 26300 | 26300 | 26300 | 26250 | 694 |
| 297 | 20230809 | 141400 | 22390924000 | 26250 | 26300 | 26300 | 26250 | 468 |
| 298 | 20230809 | 141300 | 22378627500 | 26300 | 26300 | 26300 | 26250 | 387 |
| 299 | 20230809 | 141200 | 22368453300 | 26300 | 26250 | 26300 | 26250 | 735 |
| 300 | 20230809 | 141100 | 22349154400 | 26250 | 26300 | 26300 | 26250 | 514 |
| 301 | 20230809 | 141000 | 22335646100 | 26300 | 26300 | 26300 | 26250 | 184 |
| 302 | 20230809 | 140900 | 22330812800 | 26250 | 26250 | 26300 | 26250 | 711 |
| 303 | 20230809 | 140800 | 22312134600 | 26300 | 26300 | 26300 | 26250 | 654 |
| 304 | 20230809 | 140700 | 22294952100 | 26250 | 26250 | 26300 | 26200 | 571 |
| 305 | 20230809 | 140600 | 22279959600 | 26200 | 26250 | 26250 | 26200 | 1003 |
| 306 | 20230809 | 140500 | 22253669100 | 26250 | 26200 | 26250 | 26200 | 643 |
| 307 | 20230809 | 140400 | 22236809150 | 26300 | 26250 | 26300 | 26200 | 543 |
| 308 | 20230809 | 140300 | 22222553500 | 26250 | 26250 | 26300 | 26200 | 485 |
| 309 | 20230809 | 140200 | 22209823550 | 26250 | 26200 | 26250 | 26200 | 682 |
| 310 | 20230809 | 140100 | 22191927300 | 26250 | 26250 | 26300 | 26250 | 1405 |
| 311 | 20230809 | 140000 | 22155043950 | 26300 | 26300 | 26300 | 26250 | 3698 |
| 312 | 20230809 | 135900 | 22057960450 | 26300 | 26250 | 26300 | 26250 | 1533 |
| 313 | 20230809 | 135800 | 22017716950 | 26250 | 26300 | 26300 | 26200 | 1055 |
| 314 | 20230809 | 135700 | 21990063250 | 26200 | 26300 | 26300 | 26200 | 1927 |
| 315 | 20230809 | 135600 | 21939478300 | 26250 | 26300 | 26300 | 26250 | 806 |
| 316 | 20230809 | 135500 | 21918307150 | 26300 | 26250 | 26300 | 26250 | 609 |
| 317 | 20230809 | 135400 | 21902309250 | 26300 | 26250 | 26350 | 26200 | 3802 |
| 318 | 20230809 | 135300 | 21802415050 | 26250 | 26250 | 26300 | 26250 | 494 |
| 319 | 20230809 | 135200 | 21789442550 | 26300 | 26200 | 26300 | 26200 | 523 |
| 320 | 20230809 | 135100 | 21775720000 | 26200 | 26200 | 26250 | 26200 | 1408 |
| 321 | 20230809 | 135000 | 21738824550 | 26200 | 26250 | 26250 | 26200 | 541 |
| 322 | 20230809 | 134900 | 21724638150 | 26250 | 26250 | 26300 | 26250 | 1384 |
| 323 | 20230809 | 134800 | 21688305300 | 26250 | 26300 | 26350 | 26250 | 672 |
| 324 | 20230809 | 134700 | 21670635050 | 26350 | 26300 | 26350 | 26300 | 1577 |
| 325 | 20230809 | 134600 | 21629158050 | 26350 | 26350 | 26350 | 26300 | 634 |
| 326 | 20230809 | 134500 | 21612473900 | 26350 | 26350 | 26350 | 26300 | 652 |
| 327 | 20230809 | 134400 | 21595309800 | 26350 | 26350 | 26400 | 26350 | 1938 |
| 328 | 20230809 | 134300 | 21544241450 | 26400 | 26400 | 26400 | 26350 | 870 |
| 329 | 20230809 | 134200 | 21521279650 | 26400 | 26400 | 26450 | 26350 | 1241 |
| 330 | 20230809 | 134100 | 21488521500 | 26400 | 26400 | 26450 | 26400 | 2315 |
| 331 | 20230809 | 134000 | 21427404350 | 26400 | 26400 | 26400 | 26350 | 519 |
| 332 | 20230809 | 133900 | 21413715100 | 26400 | 26350 | 26400 | 26350 | 1337 |
| 333 | 20230809 | 133800 | 21378473400 | 26350 | 26350 | 26400 | 26350 | 633 |
| 334 | 20230809 | 133700 | 21361791750 | 26350 | 26400 | 26400 | 26350 | 778 |
| 335 | 20230809 | 133600 | 21341274100 | 26400 | 26350 | 26400 | 26350 | 516 |
| 336 | 20230809 | 133500 | 21327660400 | 26350 | 26400 | 26400 | 26350 | 793 |
| 337 | 20230809 | 133400 | 21306733250 | 26400 | 26450 | 26450 | 26350 | 696 |
| 338 | 20230809 | 133300 | 21288360550 | 26450 | 26400 | 26450 | 26350 | 2231 |
| 339 | 20230809 | 133200 | 21229486800 | 26350 | 26350 | 26400 | 26350 | 498 |
| 340 | 20230809 | 133100 | 21216352300 | 26400 | 26400 | 26400 | 26350 | 1509 |
| 341 | 20230809 | 133000 | 21176516700 | 26400 | 26350 | 26400 | 26350 | 275 |
| 342 | 20230809 | 132900 | 21169267750 | 26350 | 26400 | 26450 | 26350 | 2507 |
| 343 | 20230809 | 132800 | 21103025350 | 26400 | 26350 | 26400 | 26350 | 2938 |
| 344 | 20230809 | 132700 | 21025473750 | 26350 | 26250 | 26400 | 26250 | 3504 |
| 345 | 20230809 | 132600 | 20933320050 | 26250 | 26250 | 26300 | 26250 | 360 |
| 346 | 20230809 | 132500 | 20923868400 | 26250 | 26300 | 26350 | 26250 | 1522 |
| 347 | 20230809 | 132400 | 20883856450 | 26300 | 26350 | 26400 | 26300 | 309 |
| 348 | 20230809 | 132300 | 20875721950 | 26400 | 26350 | 26400 | 26350 | 8021 |
| 349 | 20230809 | 132200 | 20664359900 | 26350 | 26400 | 26400 | 26350 | 2676 |
| 350 | 20230809 | 132100 | 20593846700 | 26400 | 26400 | 26400 | 26350 | 524 |
| 351 | 20230809 | 132000 | 20580022950 | 26400 | 26400 | 26400 | 26350 | 1247 |
| 352 | 20230809 | 131900 | 20547120350 | 26400 | 26400 | 26450 | 26400 | 547 |
| 353 | 20230809 | 131800 | 20532678800 | 26400 | 26400 | 26450 | 26400 | 1011 |
| 354 | 20230809 | 131700 | 20505988000 | 26400 | 26450 | 26500 | 26400 | 1593 |
| 355 | 20230809 | 131600 | 20463871000 | 26450 | 26450 | 26500 | 26450 | 705 |
| 356 | 20230809 | 131500 | 20445223200 | 26450 | 26450 | 26500 | 26450 | 1638 |
| 357 | 20230809 | 131400 | 20401854500 | 26450 | 26500 | 26550 | 26450 | 3305 |
| 358 | 20230809 | 131300 | 20314293300 | 26500 | 26600 | 26600 | 26500 | 3874 |
| 359 | 20230809 | 131200 | 20211629850 | 26550 | 26550 | 26600 | 26500 | 2443 |
| 360 | 20230809 | 131100 | 20146815350 | 26500 | 26550 | 26600 | 26500 | 1778 |
| 361 | 20230809 | 131000 | 20099613300 | 26550 | 26500 | 26550 | 26500 | 2077 |
| 362 | 20230809 | 130900 | 20044478700 | 26500 | 26550 | 26550 | 26500 | 536 |
| 363 | 20230809 | 130800 | 20030250800 | 26550 | 26600 | 26600 | 26550 | 1249 |
| 364 | 20230809 | 130700 | 19997086700 | 26550 | 26550 | 26600 | 26550 | 6208 |
| 365 | 20230809 | 130600 | 19832218800 | 26550 | 26550 | 26550 | 26500 | 3314 |
| 366 | 20230809 | 130500 | 19744244350 | 26500 | 26450 | 26550 | 26450 | 1987 |
| 367 | 20230809 | 130400 | 19691558100 | 26450 | 26450 | 26450 | 26350 | 3930 |
| 368 | 20230809 | 130300 | 19587723700 | 26450 | 26450 | 26500 | 26400 | 2313 |
| 369 | 20230809 | 130200 | 19526582800 | 26450 | 26450 | 26500 | 26400 | 2212 |
| 370 | 20230809 | 130100 | 19468150400 | 26450 | 26500 | 26550 | 26450 | 2025 |
| 371 | 20230809 | 130000 | 19414547900 | 26500 | 26500 | 26550 | 26450 | 4753 |
| 372 | 20230809 | 125900 | 19288602250 | 26450 | 26450 | 26500 | 26400 | 1023 |
| 373 | 20230809 | 125800 | 19261541750 | 26400 | 26450 | 26450 | 26400 | 1760 |
| 374 | 20230809 | 125700 | 19215018850 | 26450 | 26500 | 26500 | 26450 | 425 |
| 375 | 20230809 | 125600 | 19203767650 | 26500 | 26450 | 26500 | 26400 | 2485 |
| 376 | 20230809 | 125500 | 19138043900 | 26450 | 26500 | 26550 | 26450 | 6917 |
| 377 | 20230809 | 125400 | 18954923150 | 26500 | 26450 | 26500 | 26400 | 8374 |
| 378 | 20230809 | 125300 | 18733202400 | 26450 | 26400 | 26450 | 26400 | 2027 |
| 379 | 20230809 | 125200 | 18679656400 | 26400 | 26350 | 26450 | 26300 | 11830 |
| 380 | 20230809 | 125100 | 18367643650 | 26300 | 26200 | 26350 | 26200 | 16093 |
| 381 | 20230809 | 125000 | 17944975000 | 26200 | 26200 | 26250 | 26200 | 1089 |
| 382 | 20230809 | 124900 | 17916439000 | 26250 | 26250 | 26250 | 26200 | 387 |
| 383 | 20230809 | 124800 | 17906293700 | 26200 | 26250 | 26250 | 26200 | 509 |
| 384 | 20230809 | 124700 | 17892946550 | 26200 | 26200 | 26250 | 26200 | 662 |
| 385 | 20230809 | 124600 | 17875589150 | 26250 | 26250 | 26250 | 26200 | 716 |
| 386 | 20230809 | 124500 | 17856814450 | 26250 | 26200 | 26250 | 26150 | 1066 |
| 387 | 20230809 | 124400 | 17828880500 | 26200 | 26200 | 26250 | 26150 | 1854 |
| 388 | 20230809 | 124300 | 17780344250 | 26200 | 26250 | 26250 | 26200 | 359 |
| 389 | 20230809 | 124200 | 17770934750 | 26250 | 26200 | 26250 | 26150 | 609 |
| 390 | 20230809 | 124100 | 17754978400 | 26200 | 26250 | 26250 | 26150 | 381 |
| 391 | 20230809 | 124000 | 17745003900 | 26250 | 26200 | 26250 | 26200 | 726 |
| 392 | 20230809 | 123900 | 17725979100 | 26200 | 26200 | 26250 | 26150 | 2325 |
| 393 | 20230809 | 123800 | 17665071050 | 26250 | 26250 | 26250 | 26200 | 841 |
| 394 | 20230809 | 123700 | 17643030700 | 26200 | 26200 | 26250 | 26150 | 3288 |
| 395 | 20230809 | 123600 | 17556883600 | 26200 | 26200 | 26200 | 26150 | 309 |
| 396 | 20230809 | 123500 | 17548794300 | 26150 | 26150 | 26150 | 26100 | 3487 |
| 397 | 20230809 | 123400 | 17457619400 | 26100 | 26100 | 26150 | 26100 | 845 |
| 398 | 20230809 | 123300 | 17435544650 | 26150 | 26100 | 26150 | 26100 | 335 |
| 399 | 20230809 | 123200 | 17426794700 | 26150 | 26150 | 26150 | 26100 | 562 |
| 400 | 20230809 | 123100 | 17412121850 | 26150 | 26050 | 26150 | 26050 | 506 |
| 401 | 20230809 | 123000 | 17398925950 | 26050 | 26100 | 26100 | 26050 | 896 |
| 402 | 20230809 | 122900 | 17375548500 | 26100 | 26100 | 26100 | 26050 | 299 |
| 403 | 20230809 | 122800 | 17367752700 | 26050 | 26100 | 26100 | 26050 | 292 |
| 404 | 20230809 | 122700 | 17360142150 | 26050 | 26150 | 26150 | 26050 | 848 |
| 405 | 20230809 | 122600 | 17338024250 | 26100 | 26100 | 26150 | 26100 | 488 |
| 406 | 20230809 | 122500 | 17325282850 | 26100 | 26150 | 26150 | 26100 | 815 |
| 407 | 20230809 | 122400 | 17304004450 | 26150 | 26100 | 26150 | 26100 | 1255 |
| 408 | 20230809 | 122300 | 17271243700 | 26150 | 26150 | 26150 | 26100 | 451 |
| 409 | 20230809 | 122200 | 17259467450 | 26150 | 26150 | 26150 | 26100 | 341 |
| 410 | 20230809 | 122100 | 17250562500 | 26150 | 26100 | 26150 | 26050 | 797 |
| 411 | 20230809 | 122000 | 17229767950 | 26050 | 26100 | 26100 | 26050 | 391 |
| 412 | 20230809 | 121900 | 17219572300 | 26100 | 26050 | 26100 | 26050 | 403 |
| 413 | 20230809 | 121800 | 17209062100 | 26100 | 26100 | 26100 | 26050 | 307 |
| 414 | 20230809 | 121700 | 17201056800 | 26100 | 26100 | 26100 | 26050 | 199 |
| 415 | 20230809 | 121600 | 17195867300 | 26100 | 26100 | 26100 | 26050 | 881 |
| 416 | 20230809 | 121500 | 17172882900 | 26050 | 26050 | 26100 | 26050 | 1542 |
| 417 | 20230809 | 121400 | 17132644900 | 26100 | 26100 | 26100 | 26050 | 461 |
| 418 | 20230809 | 121300 | 17120630500 | 26100 | 26000 | 26100 | 26000 | 184 |
| 419 | 20230809 | 121200 | 17115836000 | 26000 | 26100 | 26100 | 26000 | 1626 |
| 420 | 20230809 | 121100 | 17073465050 | 26100 | 26050 | 26100 | 26050 | 130 |
| 421 | 20230809 | 121000 | 17070075650 | 26050 | 26100 | 26100 | 26000 | 773 |
| 422 | 20230809 | 120900 | 17049936000 | 26100 | 26050 | 26100 | 26050 | 1637 |
| 423 | 20230809 | 120800 | 17007289150 | 26100 | 26100 | 26100 | 26050 | 665 |
| 424 | 20230809 | 120700 | 16989937800 | 26050 | 26050 | 26100 | 26050 | 357 |
| 425 | 20230809 | 120600 | 16980632800 | 26100 | 26100 | 26100 | 26050 | 834 |
| 426 | 20230809 | 120500 | 16958902950 | 26100 | 26150 | 26150 | 26100 | 843 |
| 427 | 20230809 | 120400 | 16936896500 | 26100 | 26100 | 26150 | 26100 | 184 |
| 428 | 20230809 | 120300 | 16932088900 | 26100 | 26150 | 26150 | 26100 | 439 |
| 429 | 20230809 | 120200 | 16920625850 | 26100 | 26100 | 26150 | 26050 | 1502 |
| 430 | 20230809 | 120100 | 16881423050 | 26100 | 26100 | 26100 | 26050 | 375 |
| 431 | 20230809 | 120000 | 16871643700 | 26100 | 26100 | 26100 | 26050 | 232 |
| 432 | 20230809 | 115900 | 16865593350 | 26100 | 26100 | 26100 | 26050 | 350 |
| 433 | 20230809 | 115800 | 16856468150 | 26100 | 26100 | 26100 | 26050 | 365 |
| 434 | 20230809 | 115700 | 16846953650 | 26100 | 26100 | 26100 | 26050 | 262 |
| 435 | 20230809 | 115600 | 16840124150 | 26100 | 26100 | 26100 | 26050 | 910 |
| 436 | 20230809 | 115500 | 16816414500 | 26100 | 26100 | 26100 | 26050 | 229 |
| 437 | 20230809 | 115400 | 16810444950 | 26050 | 26100 | 26100 | 26050 | 399 |
| 438 | 20230809 | 115300 | 16800038500 | 26050 | 26050 | 26100 | 26050 | 856 |
| 439 | 20230809 | 115200 | 16777738650 | 26000 | 26050 | 26050 | 26000 | 405 |
| 440 | 20230809 | 115100 | 16767195100 | 26050 | 26100 | 26100 | 26000 | 542 |
| 441 | 20230809 | 115000 | 16753075900 | 26100 | 26050 | 26100 | 26050 | 289 |
| 442 | 20230809 | 114900 | 16745543250 | 26000 | 26050 | 26050 | 26000 | 4097 |
| 443 | 20230809 | 114800 | 16638874950 | 26050 | 26050 | 26050 | 26000 | 259 |
| 444 | 20230809 | 114700 | 16632131300 | 26050 | 26100 | 26100 | 26000 | 1002 |
| 445 | 20230809 | 114600 | 16606022950 | 26050 | 26100 | 26100 | 26050 | 250 |
| 446 | 20230809 | 114500 | 16599505300 | 26100 | 26150 | 26150 | 26050 | 1495 |
| 447 | 20230809 | 114400 | 16560489800 | 26100 | 26100 | 26150 | 26100 | 371 |
| 448 | 20230809 | 114300 | 16550803700 | 26150 | 26100 | 26200 | 26100 | 426 |
| 449 | 20230809 | 114200 | 16539664750 | 26150 | 26250 | 26250 | 26150 | 3057 |
| 450 | 20230809 | 114100 | 16459570950 | 26250 | 26200 | 26250 | 26150 | 1292 |
| 451 | 20230809 | 114000 | 16425719850 | 26200 | 26200 | 26250 | 26150 | 8127 |
| 452 | 20230809 | 113900 | 16212796500 | 26250 | 26250 | 26250 | 26200 | 503 |
| 453 | 20230809 | 113800 | 16199599750 | 26250 | 26200 | 26250 | 26150 | 2688 |
| 454 | 20230809 | 113700 | 16129158000 | 26150 | 26250 | 26250 | 26150 | 5195 |
| 455 | 20230809 | 113600 | 15993031700 | 26250 | 26200 | 26250 | 26150 | 776 |
| 456 | 20230809 | 113500 | 15972698700 | 26250 | 26400 | 26400 | 26200 | 11563 |
| 457 | 20230809 | 113400 | 15668928800 | 26350 | 26250 | 26350 | 26200 | 9386 |
| 458 | 20230809 | 113300 | 15422138350 | 26300 | 26150 | 26300 | 26150 | 7345 |
| 459 | 20230809 | 113200 | 15229490550 | 26150 | 26200 | 26200 | 26150 | 427 |
| 460 | 20230809 | 113100 | 15218312300 | 26200 | 26150 | 26200 | 26150 | 432 |
| 461 | 20230809 | 113000 | 15207001150 | 26200 | 26200 | 26200 | 26150 | 294 |
| 462 | 20230809 | 112900 | 15199304850 | 26200 | 26200 | 26200 | 26150 | 533 |
| 463 | 20230809 | 112800 | 15185355900 | 26200 | 26200 | 26200 | 26150 | 327 |
| 464 | 20230809 | 112700 | 15176794200 | 26200 | 26200 | 26200 | 26150 | 478 |
| 465 | 20230809 | 112600 | 15164278750 | 26200 | 26150 | 26200 | 26150 | 580 |
| 466 | 20230809 | 112500 | 15149084450 | 26150 | 26200 | 26250 | 26150 | 1791 |
| 467 | 20230809 | 112400 | 15102167750 | 26250 | 26150 | 26250 | 26150 | 2689 |
| 468 | 20230809 | 112300 | 15031783950 | 26150 | 26200 | 26200 | 26150 | 522 |
| 469 | 20230809 | 112200 | 15018126800 | 26200 | 26200 | 26250 | 26150 | 1277 |
| 470 | 20230809 | 112100 | 14984674050 | 26200 | 26200 | 26250 | 26200 | 577 |
| 471 | 20230809 | 112000 | 14969555450 | 26200 | 26200 | 26250 | 26200 | 742 |
| 472 | 20230809 | 111900 | 14950113800 | 26200 | 26200 | 26250 | 26200 | 2026 |
| 473 | 20230809 | 111800 | 14897031150 | 26200 | 26250 | 26250 | 26200 | 1179 |
| 474 | 20230809 | 111700 | 14866092950 | 26250 | 26200 | 26250 | 26200 | 4981 |
| 475 | 20230809 | 111600 | 14735585200 | 26200 | 26200 | 26200 | 26150 | 375 |
| 476 | 20230809 | 111500 | 14725770400 | 26200 | 26200 | 26200 | 26150 | 389 |
| 477 | 20230809 | 111400 | 14715586250 | 26200 | 26150 | 26200 | 26150 | 671 |
| 478 | 20230809 | 111300 | 14698035750 | 26150 | 26150 | 26200 | 26150 | 1253 |
| 479 | 20230809 | 111200 | 14665268750 | 26150 | 26100 | 26200 | 26100 | 3117 |
| 480 | 20230809 | 111100 | 14583743550 | 26100 | 26100 | 26100 | 26000 | 1239 |
| 481 | 20230809 | 111000 | 14551475900 | 26050 | 26100 | 26150 | 26050 | 4298 |
| 482 | 20230809 | 110900 | 14439312250 | 26100 | 26100 | 26100 | 26000 | 2738 |
| 483 | 20230809 | 110800 | 14367926850 | 26100 | 26050 | 26100 | 26000 | 497 |
| 484 | 20230809 | 110700 | 14354965350 | 26050 | 25950 | 26050 | 25950 | 8080 |
| 485 | 20230809 | 110600 | 14144702900 | 25950 | 25950 | 26000 | 25900 | 1855 |
| 486 | 20230809 | 110500 | 14096575350 | 26000 | 26000 | 26050 | 25900 | 1200 |
| 487 | 20230809 | 110400 | 14065388650 | 26000 | 26000 | 26000 | 25950 | 2790 |
| 488 | 20230809 | 110300 | 13992945250 | 25950 | 26000 | 26000 | 25950 | 504 |
| 489 | 20230809 | 110200 | 13979841950 | 26000 | 26000 | 26050 | 25950 | 1672 |
| 490 | 20230809 | 110100 | 13936363100 | 26000 | 26000 | 26050 | 25950 | 5178 |
| 491 | 20230809 | 110000 | 13801726100 | 26000 | 25950 | 26000 | 25950 | 625 |
| 492 | 20230809 | 105900 | 13785484250 | 25950 | 25950 | 26000 | 25950 | 1786 |
| 493 | 20230809 | 105800 | 13739106350 | 25950 | 25950 | 26000 | 25950 | 585 |
| 494 | 20230809 | 105700 | 13723923700 | 25950 | 26000 | 26000 | 25950 | 659 |
| 495 | 20230809 | 105600 | 13706821450 | 25950 | 26000 | 26000 | 25900 | 993 |
| 496 | 20230809 | 105500 | 13681052000 | 25950 | 25950 | 26000 | 25900 | 2154 |
| 497 | 20230809 | 105400 | 13625160550 | 25950 | 25950 | 26000 | 25950 | 340 |
| 498 | 20230809 | 105300 | 13616336300 | 26000 | 25950 | 26000 | 25950 | 289 |
| 499 | 20230809 | 105200 | 13608830700 | 25950 | 25950 | 26000 | 25950 | 1048 |
| 500 | 20230809 | 105100 | 13581628550 | 25900 | 25900 | 25950 | 25900 | 1669 |
| 501 | 20230809 | 105000 | 13538328950 | 25950 | 25950 | 25950 | 25900 | 321 |
| 502 | 20230809 | 104900 | 13530001050 | 25950 | 25900 | 25950 | 25900 | 2881 |
| 503 | 20230809 | 104800 | 13455245150 | 25950 | 25950 | 25950 | 25900 | 732 |
| 504 | 20230809 | 104700 | 13436267750 | 25900 | 25850 | 25900 | 25850 | 3481 |
| 505 | 20230809 | 104600 | 13346115950 | 25850 | 25850 | 25900 | 25850 | 653 |
| 506 | 20230809 | 104500 | 13329231900 | 25900 | 25900 | 25900 | 25850 | 141 |
| 507 | 20230809 | 104400 | 13325584150 | 25900 | 25850 | 25900 | 25800 | 2248 |
| 508 | 20230809 | 104300 | 13267383750 | 25850 | 25700 | 25900 | 25700 | 4324 |
| 509 | 20230809 | 104200 | 13155807250 | 25750 | 25700 | 25750 | 25700 | 1055 |
| 510 | 20230809 | 104100 | 13128657200 | 25700 | 25700 | 25700 | 25650 | 1652 |
| 511 | 20230809 | 104000 | 13086204900 | 25700 | 25750 | 25750 | 25650 | 5250 |
| 512 | 20230809 | 103900 | 12951362400 | 25750 | 25700 | 25750 | 25700 | 1777 |
| 513 | 20230809 | 103800 | 12905652400 | 25750 | 25750 | 25750 | 25700 | 1073 |
| 514 | 20230809 | 103700 | 12878049450 | 25750 | 25800 | 25800 | 25750 | 5093 |
| 515 | 20230809 | 103600 | 12746898850 | 25750 | 25800 | 25800 | 25750 | 1080 |
| 516 | 20230809 | 103500 | 12719082600 | 25800 | 25800 | 25850 | 25800 | 938 |
| 517 | 20230809 | 103400 | 12694880500 | 25850 | 25800 | 25850 | 25800 | 5631 |
| 518 | 20230809 | 103300 | 12549593250 | 25850 | 25800 | 25850 | 25800 | 477 |
| 519 | 20230809 | 103200 | 12537285550 | 25800 | 25800 | 25850 | 25800 | 856 |
| 520 | 20230809 | 103100 | 12515182150 | 25800 | 25800 | 25850 | 25800 | 476 |
| 521 | 20230809 | 103000 | 12502888500 | 25800 | 25800 | 25850 | 25750 | 3079 |
| 522 | 20230809 | 102900 | 12423387000 | 25750 | 25750 | 25800 | 25750 | 2267 |
| 523 | 20230809 | 102800 | 12364998850 | 25750 | 25800 | 25850 | 25750 | 5479 |
| 524 | 20230809 | 102700 | 12223643500 | 25850 | 25850 | 25850 | 25800 | 1216 |
| 525 | 20230809 | 102600 | 12192242100 | 25800 | 25850 | 25900 | 25800 | 1008 |
| 526 | 20230809 | 102500 | 12166186450 | 25850 | 25850 | 25850 | 25800 | 817 |
| 527 | 20230809 | 102400 | 12145082200 | 25850 | 25800 | 25850 | 25800 | 888 |
| 528 | 20230809 | 102300 | 12122164400 | 25850 | 25800 | 25850 | 25800 | 1377 |
| 529 | 20230809 | 102200 | 12086635350 | 25800 | 25900 | 25900 | 25800 | 5453 |
| 530 | 20230809 | 102100 | 11945881400 | 25900 | 25850 | 25900 | 25800 | 1829 |
| 531 | 20230809 | 102000 | 11898601350 | 25900 | 25900 | 25950 | 25850 | 434 |
| 532 | 20230809 | 101900 | 11887371950 | 25900 | 25800 | 25900 | 25800 | 2309 |
| 533 | 20230809 | 101800 | 11827747200 | 25800 | 25850 | 25900 | 25800 | 3466 |
| 534 | 20230809 | 101700 | 11738240500 | 25900 | 25850 | 25950 | 25800 | 2628 |
| 535 | 20230809 | 101600 | 11670342600 | 25850 | 25950 | 25950 | 25850 | 3420 |
| 536 | 20230809 | 101500 | 11581719000 | 25950 | 26000 | 26000 | 25950 | 909 |
| 537 | 20230809 | 101400 | 11558113550 | 25950 | 25950 | 26000 | 25950 | 806 |
| 538 | 20230809 | 101300 | 11537195100 | 25950 | 25950 | 26000 | 25950 | 2081 |
| 539 | 20230809 | 101200 | 11483191400 | 25950 | 25950 | 26000 | 25950 | 422 |
| 540 | 20230809 | 101100 | 11472239150 | 25950 | 26000 | 26000 | 25950 | 519 |
| 541 | 20230809 | 101000 | 11458770300 | 25950 | 25950 | 25950 | 25850 | 4515 |
| 542 | 20230809 | 100900 | 11341705850 | 25950 | 25950 | 26000 | 25900 | 2325 |
| 543 | 20230809 | 100800 | 11281427650 | 25950 | 26000 | 26000 | 25900 | 2471 |
| 544 | 20230809 | 100700 | 11217270550 | 26000 | 26100 | 26100 | 25950 | 8783 |
| 545 | 20230809 | 100600 | 10988506350 | 26050 | 26100 | 26100 | 26050 | 1463 |
| 546 | 20230809 | 100500 | 10950332200 | 26150 | 26150 | 26200 | 26100 | 2271 |
| 547 | 20230809 | 100400 | 10890946200 | 26150 | 26150 | 26150 | 26100 | 2716 |
| 548 | 20230809 | 100300 | 10819924200 | 26150 | 26150 | 26150 | 26100 | 554 |
| 549 | 20230809 | 100200 | 10805439200 | 26150 | 26150 | 26200 | 26100 | 4060 |
| 550 | 20230809 | 100100 | 10699232900 | 26150 | 26150 | 26200 | 26100 | 7310 |
| 551 | 20230809 | 100000 | 10508167300 | 26200 | 26150 | 26200 | 26150 | 3546 |
| 552 | 20230809 | 095900 | 10415263750 | 26150 | 26200 | 26200 | 26100 | 2904 |
| 553 | 20230809 | 095800 | 10339287600 | 26200 | 26150 | 26250 | 26150 | 1768 |
| 554 | 20230809 | 095700 | 10292951350 | 26150 | 26200 | 26250 | 26150 | 2734 |
| 555 | 20230809 | 095600 | 10221331200 | 26200 | 26200 | 26200 | 26150 | 2640 |
| 556 | 20230809 | 095500 | 10152208600 | 26200 | 26100 | 26250 | 26100 | 3716 |
| 557 | 20230809 | 095400 | 10054889900 | 26150 | 26100 | 26150 | 26050 | 4025 |
| 558 | 20230809 | 095300 | 9949811600 | 26050 | 26050 | 26100 | 26050 | 2004 |
| 559 | 20230809 | 095200 | 9897585400 | 26050 | 26150 | 26150 | 26050 | 2267 |
| 560 | 20230809 | 095100 | 9838445050 | 26100 | 26050 | 26150 | 26000 | 3486 |
| 561 | 20230809 | 095000 | 9747508000 | 26050 | 25900 | 26050 | 25850 | 4809 |
| 562 | 20230809 | 094900 | 9622586800 | 25900 | 25900 | 26000 | 25900 | 2114 |
| 563 | 20230809 | 094800 | 9567782050 | 25950 | 25950 | 26000 | 25900 | 6226 |
| 564 | 20230809 | 094700 | 9406326150 | 25950 | 26000 | 26000 | 25900 | 2744 |
| 565 | 20230809 | 094600 | 9335108400 | 25950 | 25750 | 26000 | 25750 | 8036 |
| 566 | 20230809 | 094500 | 9127320800 | 25700 | 25650 | 25750 | 25550 | 6037 |
| 567 | 20230809 | 094400 | 8972239850 | 25550 | 25550 | 25600 | 25500 | 13831 |
| 568 | 20230809 | 094300 | 8618965450 | 25600 | 25550 | 25700 | 25550 | 8730 |
| 569 | 20230809 | 094200 | 8395386650 | 25550 | 25650 | 25650 | 25500 | 16994 |
| 570 | 20230809 | 094100 | 7961146200 | 25650 | 25650 | 25750 | 25450 | 32322 |
| 571 | 20230809 | 094000 | 7134770200 | 25650 | 25900 | 25900 | 25650 | 17780 |
| 572 | 20230809 | 093900 | 6676572850 | 25950 | 25950 | 25950 | 25850 | 3266 |
| 573 | 20230809 | 093800 | 6591992250 | 25950 | 25850 | 25950 | 25800 | 11376 |
| 574 | 20230809 | 093700 | 6297828500 | 25850 | 25950 | 25950 | 25850 | 3963 |
| 575 | 20230809 | 093600 | 6195207350 | 25900 | 25950 | 26000 | 25850 | 8012 |
| 576 | 20230809 | 093500 | 5987581200 | 26000 | 25950 | 26000 | 25900 | 8879 |
| 577 | 20230809 | 093400 | 5757373300 | 25950 | 26100 | 26150 | 25950 | 20429 |
| 578 | 20230809 | 093300 | 5225330350 | 26100 | 26250 | 26250 | 26100 | 6801 |
| 579 | 20230809 | 093200 | 5047412350 | 26200 | 26200 | 26300 | 26200 | 1724 |
| 580 | 20230809 | 093100 | 5002172300 | 26250 | 26150 | 26250 | 26100 | 5354 |
| 581 | 20230809 | 093000 | 4862094750 | 26150 | 26150 | 26150 | 26100 | 3524 |
| 582 | 20230809 | 092900 | 4770098500 | 26150 | 26150 | 26200 | 26100 | 6598 |
| 583 | 20230809 | 092800 | 4597546700 | 26150 | 26150 | 26250 | 26150 | 1630 |
| 584 | 20230809 | 092700 | 4554852750 | 26200 | 26200 | 26250 | 26100 | 11024 |
| 585 | 20230809 | 092600 | 4266374650 | 26200 | 26300 | 26350 | 26200 | 12310 |
| 586 | 20230809 | 092500 | 3943064150 | 26350 | 26400 | 26400 | 26300 | 4941 |
| 587 | 20230809 | 092400 | 3812832450 | 26400 | 26400 | 26450 | 26400 | 4460 |
| 588 | 20230809 | 092300 | 3695087800 | 26400 | 26400 | 26450 | 26400 | 2070 |
| 589 | 20230809 | 092200 | 3640394350 | 26450 | 26450 | 26550 | 26450 | 3185 |
| 590 | 20230809 | 092100 | 3555988500 | 26450 | 26450 | 26500 | 26450 | 1062 |
| 591 | 20230809 | 092000 | 3527893850 | 26450 | 26550 | 26600 | 26450 | 3870 |
| 592 | 20230809 | 091900 | 3425274250 | 26550 | 26600 | 26600 | 26550 | 1755 |
| 593 | 20230809 | 091800 | 3378594750 | 26650 | 26600 | 26700 | 26550 | 9619 |
| 594 | 20230809 | 091700 | 3122454750 | 26550 | 26400 | 26650 | 26350 | 4947 |
| 595 | 20230809 | 091600 | 2991191050 | 26400 | 26400 | 26400 | 26300 | 2122 |
| 596 | 20230809 | 091500 | 2935238100 | 26400 | 26250 | 26450 | 26200 | 5553 |
| 597 | 20230809 | 091400 | 2789026750 | 26250 | 26300 | 26300 | 26200 | 2473 |
| 598 | 20230809 | 091300 | 2724084750 | 26300 | 26250 | 26300 | 26250 | 716 |
| 599 | 20230809 | 091200 | 2705282500 | 26250 | 26350 | 26400 | 26250 | 3890 |
| 600 | 20230809 | 091100 | 2602935000 | 26400 | 26550 | 26600 | 26400 | 8695 |
| 601 | 20230809 | 091000 | 2372620500 | 26550 | 26600 | 26650 | 26500 | 15075 |
| 602 | 20230809 | 090900 | 1971638850 | 26550 | 26500 | 26600 | 26450 | 3979 |
| 603 | 20230809 | 090800 | 1866052050 | 26500 | 26450 | 26550 | 26400 | 6170 |
| 604 | 20230809 | 090700 | 1702614750 | 26450 | 26250 | 26450 | 26250 | 4346 |
| 605 | 20230809 | 090600 | 1588020200 | 26250 | 26300 | 26400 | 26000 | 14072 |
| 606 | 20230809 | 090500 | 1219149250 | 26300 | 26500 | 26500 | 26250 | 6241 |
| 607 | 20230809 | 090400 | 1054410350 | 26500 | 26550 | 26600 | 26450 | 3987 |
| 608 | 20230809 | 090300 | 948688200 | 26550 | 26500 | 26600 | 26450 | 3308 |
| 609 | 20230809 | 090200 | 860970050 | 26500 | 26200 | 26600 | 26200 | 8622 |
| 610 | 20230809 | 090100 | 633437600 | 26250 | 26450 | 26450 | 26150 | 12385 |
| 611 | 20230809 | 090000 | 307274550 | 26400 | 26500 | 26500 | 26350 | 11558 |