33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 3 | 20230816 | 191200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230816 | 191100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230816 | 191000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230816 | 190900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230816 | 190800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230816 | 190700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230816 | 190600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230816 | 190500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230816 | 190400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230816 | 190300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230816 | 190200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230816 | 190100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230816 | 190000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230816 | 185900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230816 | 185800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230816 | 185700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230816 | 185600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230816 | 185500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230816 | 185400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230816 | 185300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230816 | 185200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230816 | 185100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230816 | 185000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230816 | 184900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230816 | 184800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230816 | 184700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230816 | 184600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230816 | 184500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230816 | 184400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230816 | 184300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 33 | 20230816 | 184200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230816 | 184100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230816 | 184000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230816 | 183900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230816 | 183800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230816 | 183700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230816 | 183600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230816 | 183500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230816 | 183400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230816 | 183300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230816 | 183200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230816 | 183100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230816 | 183000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230816 | 182900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230816 | 182800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230816 | 182700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230816 | 182600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230816 | 182500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230816 | 182400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230816 | 182300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230816 | 182200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230816 | 182100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230816 | 182000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230816 | 181900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230816 | 181800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230816 | 181700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230816 | 181600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230816 | 181500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230816 | 181400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230816 | 181300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 63 | 20230816 | 181200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230816 | 181100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230816 | 181000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230816 | 180900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230816 | 180800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230816 | 180700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230816 | 180600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230816 | 180500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230816 | 180400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230816 | 180300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230816 | 180200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230816 | 180100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230816 | 180000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230816 | 175900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230816 | 175800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230816 | 175700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230816 | 175600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230816 | 175500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230816 | 175400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230816 | 175300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230816 | 175200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230816 | 175100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230816 | 175000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230816 | 174900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230816 | 174800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230816 | 174700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230816 | 174600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230816 | 174500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230816 | 174400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230816 | 174300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 93 | 20230816 | 174200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230816 | 174100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230816 | 174000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230816 | 173900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230816 | 173800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230816 | 173700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230816 | 173600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230816 | 173500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230816 | 173400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230816 | 173300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230816 | 173200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230816 | 173100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230816 | 173000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230816 | 172900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230816 | 172800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230816 | 172700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230816 | 172600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230816 | 172500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230816 | 172400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230816 | 172300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230816 | 172200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230816 | 172100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230816 | 172000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230816 | 171900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230816 | 171800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230816 | 171700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230816 | 171600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230816 | 171500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230816 | 171400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230816 | 171300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 123 | 20230816 | 171200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230816 | 171100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230816 | 171000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230816 | 170900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230816 | 170800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230816 | 170700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230816 | 170600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230816 | 170500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230816 | 170400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230816 | 170300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230816 | 170200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230816 | 170100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230816 | 170000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230816 | 165900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230816 | 165800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230816 | 165700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230816 | 165600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230816 | 165500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230816 | 165400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230816 | 165300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230816 | 165200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230816 | 165100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230816 | 165000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230816 | 164900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230816 | 164800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230816 | 164700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230816 | 164600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230816 | 164500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230816 | 164400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230816 | 164300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 153 | 20230816 | 164200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230816 | 164100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230816 | 164000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230816 | 163900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230816 | 163800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230816 | 163700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230816 | 163600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230816 | 163500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230816 | 163400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230816 | 163300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230816 | 163200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230816 | 163100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230816 | 163000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230816 | 162900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230816 | 162800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230816 | 162700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230816 | 162600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230816 | 162500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230816 | 162400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230816 | 162300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230816 | 162200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230816 | 162100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230816 | 162000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230816 | 161900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230816 | 161800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230816 | 161700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230816 | 161600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230816 | 161500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230816 | 161400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230816 | 161300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 183 | 20230816 | 161200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230816 | 161100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230816 | 161000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230816 | 160900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230816 | 160800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230816 | 160700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230816 | 160600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230816 | 160500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230816 | 160400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230816 | 160300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230816 | 160200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230816 | 160100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230816 | 160000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230816 | 155900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230816 | 155800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230816 | 155700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230816 | 155600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230816 | 155500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230816 | 155400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230816 | 155300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230816 | 155200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230816 | 155100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230816 | 155000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230816 | 154900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230816 | 154800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230816 | 154700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230816 | 154600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230816 | 154500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230816 | 154400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230816 | 154300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 213 | 20230816 | 154200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230816 | 154100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230816 | 154000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230816 | 153900 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230816 | 153800 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230816 | 153700 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230816 | 153600 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230816 | 153500 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230816 | 153400 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230816 | 153300 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230816 | 153200 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230816 | 153100 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230816 | 153000 | 18668390950 | 26000 | 26000 | 26000 | 26000 | 8990 |
| 226 | 20230816 | 152900 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230816 | 152800 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230816 | 152700 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230816 | 152600 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230816 | 152500 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230816 | 152400 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230816 | 152300 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230816 | 152200 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230816 | 152100 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20230816 | 152000 | 18434650950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20230816 | 151900 | 18434650950 | 25950 | 25950 | 26000 | 25950 | 2051 |
| 237 | 20230816 | 151800 | 18381361600 | 25950 | 26050 | 26050 | 25950 | 2539 |
| 238 | 20230816 | 151700 | 18315346000 | 26000 | 26050 | 26050 | 26000 | 1477 |
| 239 | 20230816 | 151600 | 18276883950 | 26000 | 26000 | 26050 | 25950 | 2086 |
| 240 | 20230816 | 151500 | 18222631600 | 26000 | 26000 | 26000 | 25950 | 1135 |
| 241 | 20230816 | 151400 | 18193154550 | 26000 | 26050 | 26050 | 25950 | 784 |
| 242 | 20230816 | 151300 | 18172765700 | 26050 | 26000 | 26050 | 26000 | 941 |
| 243 | 20230816 | 151200 | 18148279100 | 26000 | 25950 | 26000 | 25950 | 338 |
| 244 | 20230816 | 151100 | 18139492600 | 26000 | 26000 | 26000 | 25950 | 323 |
| 245 | 20230816 | 151000 | 18131103000 | 26000 | 25950 | 26000 | 25950 | 270 |
| 246 | 20230816 | 150900 | 18124088950 | 26000 | 25950 | 26000 | 25950 | 1538 |
| 247 | 20230816 | 150800 | 18084118900 | 25950 | 26000 | 26000 | 25950 | 2641 |
| 248 | 20230816 | 150700 | 18015474350 | 25950 | 25850 | 25950 | 25850 | 3276 |
| 249 | 20230816 | 150600 | 17930702050 | 25900 | 25900 | 25900 | 25850 | 1440 |
| 250 | 20230816 | 150500 | 17893409500 | 25900 | 26000 | 26000 | 25900 | 656 |
| 251 | 20230816 | 150400 | 17876385850 | 26000 | 26000 | 26000 | 25950 | 1632 |
| 252 | 20230816 | 150300 | 17834027400 | 25950 | 25950 | 25950 | 25950 | 378 |
| 253 | 20230816 | 150200 | 17824218300 | 25950 | 25950 | 26000 | 25950 | 500 |
| 254 | 20230816 | 150100 | 17811238300 | 25950 | 26000 | 26000 | 25850 | 770 |
| 255 | 20230816 | 150000 | 17791235100 | 25900 | 26000 | 26000 | 25900 | 2401 |
| 256 | 20230816 | 145900 | 17728995300 | 25950 | 26100 | 26100 | 25950 | 1155 |
| 257 | 20230816 | 145800 | 17698942700 | 26100 | 26050 | 26100 | 26000 | 749 |
| 258 | 20230816 | 145700 | 17679425450 | 26000 | 26050 | 26100 | 26000 | 629 |
| 259 | 20230816 | 145600 | 17663031800 | 26050 | 26050 | 26050 | 26000 | 413 |
| 260 | 20230816 | 145500 | 17652275150 | 26050 | 26050 | 26050 | 25950 | 462 |
| 261 | 20230816 | 145400 | 17640256850 | 26000 | 26000 | 26050 | 26000 | 883 |
| 262 | 20230816 | 145300 | 17617276250 | 26000 | 26100 | 26100 | 26000 | 790 |
| 263 | 20230816 | 145200 | 17596708600 | 26100 | 26050 | 26100 | 26050 | 472 |
| 264 | 20230816 | 145100 | 17584399000 | 26050 | 26100 | 26100 | 26000 | 1301 |
| 265 | 20230816 | 145000 | 17550520700 | 26100 | 26050 | 26100 | 26050 | 675 |
| 266 | 20230816 | 144900 | 17532922900 | 26050 | 26100 | 26100 | 26000 | 1768 |
| 267 | 20230816 | 144800 | 17486878450 | 26100 | 26100 | 26100 | 26050 | 1477 |
| 268 | 20230816 | 144700 | 17448329500 | 26100 | 26100 | 26100 | 26050 | 596 |
| 269 | 20230816 | 144600 | 17432781250 | 26100 | 26150 | 26150 | 26050 | 1141 |
| 270 | 20230816 | 144500 | 17402996750 | 26150 | 26100 | 26150 | 26100 | 450 |
| 271 | 20230816 | 144400 | 17391234950 | 26150 | 26100 | 26150 | 26050 | 850 |
| 272 | 20230816 | 144300 | 17369025600 | 26150 | 26100 | 26150 | 26050 | 893 |
| 273 | 20230816 | 144200 | 17345688550 | 26150 | 26050 | 26150 | 26050 | 730 |
| 274 | 20230816 | 144100 | 17326636750 | 26050 | 26100 | 26100 | 26050 | 833 |
| 275 | 20230816 | 144000 | 17304925100 | 26050 | 26100 | 26100 | 26050 | 629 |
| 276 | 20230816 | 143900 | 17288534900 | 26100 | 26100 | 26100 | 26050 | 984 |
| 277 | 20230816 | 143800 | 17262853200 | 26100 | 26100 | 26100 | 26000 | 545 |
| 278 | 20230816 | 143700 | 17248633900 | 26100 | 26000 | 26100 | 26000 | 1556 |
| 279 | 20230816 | 143600 | 17208143850 | 26000 | 26100 | 26100 | 25950 | 3655 |
| 280 | 20230816 | 143500 | 17113008100 | 26050 | 26050 | 26100 | 26050 | 277 |
| 281 | 20230816 | 143400 | 17105791050 | 26100 | 26050 | 26150 | 26050 | 1212 |
| 282 | 20230816 | 143300 | 17074181450 | 26050 | 26050 | 26100 | 26000 | 673 |
| 283 | 20230816 | 143200 | 17056648150 | 26050 | 26100 | 26150 | 26050 | 282 |
| 284 | 20230816 | 143100 | 17049285300 | 26100 | 26100 | 26150 | 26050 | 274 |
| 285 | 20230816 | 143000 | 17042130550 | 26100 | 26100 | 26150 | 26050 | 694 |
| 286 | 20230816 | 142900 | 17024018200 | 26100 | 26100 | 26100 | 26050 | 498 |
| 287 | 20230816 | 142800 | 17011028500 | 26050 | 26100 | 26100 | 26050 | 130 |
| 288 | 20230816 | 142700 | 17007637050 | 26100 | 26100 | 26100 | 26050 | 572 |
| 289 | 20230816 | 142600 | 16992715300 | 26100 | 26050 | 26150 | 26050 | 389 |
| 290 | 20230816 | 142500 | 16982558100 | 26100 | 26050 | 26150 | 26000 | 325 |
| 291 | 20230816 | 142400 | 16974082000 | 26000 | 26000 | 26150 | 25950 | 2318 |
| 292 | 20230816 | 142300 | 16913768600 | 26050 | 26100 | 26100 | 26000 | 888 |
| 293 | 20230816 | 142200 | 16890635250 | 26100 | 26100 | 26150 | 26050 | 346 |
| 294 | 20230816 | 142100 | 16881603150 | 26100 | 26150 | 26150 | 26100 | 259 |
| 295 | 20230816 | 142000 | 16874837750 | 26150 | 26150 | 26200 | 26100 | 415 |
| 296 | 20230816 | 141900 | 16863986900 | 26100 | 26150 | 26200 | 26100 | 615 |
| 297 | 20230816 | 141800 | 16847900500 | 26150 | 26100 | 26150 | 26100 | 1003 |
| 298 | 20230816 | 141700 | 16821673050 | 26150 | 26100 | 26150 | 26000 | 3013 |
| 299 | 20230816 | 141600 | 16742976250 | 26100 | 26000 | 26100 | 26000 | 1622 |
| 300 | 20230816 | 141500 | 16700706150 | 26050 | 26000 | 26050 | 25950 | 2862 |
| 301 | 20230816 | 141400 | 16626262900 | 26000 | 26000 | 26000 | 25950 | 358 |
| 302 | 20230816 | 141300 | 16616966900 | 26000 | 25950 | 26000 | 25900 | 525 |
| 303 | 20230816 | 141200 | 16603343100 | 25950 | 25950 | 26000 | 25950 | 1113 |
| 304 | 20230816 | 141100 | 16574444450 | 26000 | 25950 | 26000 | 25950 | 427 |
| 305 | 20230816 | 141000 | 16563353400 | 26000 | 26000 | 26000 | 25950 | 254 |
| 306 | 20230816 | 140900 | 16556752400 | 26000 | 26000 | 26000 | 25950 | 1102 |
| 307 | 20230816 | 140800 | 16528118100 | 26000 | 26000 | 26000 | 25950 | 1120 |
| 308 | 20230816 | 140700 | 16499018750 | 26000 | 26000 | 26000 | 25950 | 663 |
| 309 | 20230816 | 140600 | 16481782550 | 26000 | 25950 | 26000 | 25950 | 282 |
| 310 | 20230816 | 140500 | 16474451850 | 26000 | 25950 | 26000 | 25950 | 699 |
| 311 | 20230816 | 140400 | 16456285500 | 26000 | 25900 | 26000 | 25850 | 2667 |
| 312 | 20230816 | 140300 | 16387097150 | 25900 | 25950 | 25950 | 25900 | 715 |
| 313 | 20230816 | 140200 | 16368574150 | 25900 | 25950 | 25950 | 25900 | 605 |
| 314 | 20230816 | 140100 | 16352892300 | 25950 | 25800 | 25950 | 25800 | 15976 |
| 315 | 20230816 | 140000 | 15940551600 | 25750 | 25750 | 25800 | 25750 | 646 |
| 316 | 20230816 | 135900 | 15923890700 | 25750 | 25750 | 25800 | 25750 | 425 |
| 317 | 20230816 | 135800 | 15912932350 | 25750 | 25800 | 25800 | 25750 | 572 |
| 318 | 20230816 | 135700 | 15898194450 | 25750 | 25750 | 25800 | 25700 | 578 |
| 319 | 20230816 | 135600 | 15883309900 | 25700 | 25700 | 25750 | 25700 | 3579 |
| 320 | 20230816 | 135500 | 15791272250 | 25700 | 25800 | 25850 | 25700 | 1647 |
| 321 | 20230816 | 135400 | 15748803000 | 25800 | 25750 | 25850 | 25750 | 573 |
| 322 | 20230816 | 135300 | 15734020550 | 25700 | 25800 | 25800 | 25700 | 1365 |
| 323 | 20230816 | 135200 | 15698907900 | 25800 | 25750 | 25800 | 25750 | 1419 |
| 324 | 20230816 | 135100 | 15662359000 | 25800 | 25750 | 25800 | 25700 | 1274 |
| 325 | 20230816 | 135000 | 15629550650 | 25750 | 25800 | 25850 | 25700 | 4923 |
| 326 | 20230816 | 134900 | 15502755400 | 25850 | 25850 | 25850 | 25750 | 903 |
| 327 | 20230816 | 134800 | 15479464800 | 25800 | 25800 | 25850 | 25800 | 2062 |
| 328 | 20230816 | 134700 | 15426249400 | 25850 | 25900 | 25900 | 25800 | 1600 |
| 329 | 20230816 | 134600 | 15384898000 | 25950 | 25900 | 25950 | 25850 | 1476 |
| 330 | 20230816 | 134500 | 15346676700 | 25950 | 25900 | 25950 | 25850 | 470 |
| 331 | 20230816 | 134400 | 15334504050 | 25850 | 25950 | 25950 | 25850 | 1634 |
| 332 | 20230816 | 134300 | 15292188500 | 25950 | 25900 | 26000 | 25900 | 571 |
| 333 | 20230816 | 134200 | 15277372150 | 25900 | 26050 | 26100 | 25900 | 6803 |
| 334 | 20230816 | 134100 | 15100791050 | 26000 | 26050 | 26050 | 26000 | 1814 |
| 335 | 20230816 | 134000 | 15053547100 | 26100 | 26100 | 26150 | 26100 | 1583 |
| 336 | 20230816 | 133900 | 15012219500 | 26100 | 26100 | 26150 | 26100 | 507 |
| 337 | 20230816 | 133800 | 14998964000 | 26100 | 26100 | 26150 | 26100 | 460 |
| 338 | 20230816 | 133700 | 14986947550 | 26150 | 26150 | 26150 | 26100 | 1224 |
| 339 | 20230816 | 133600 | 14954998250 | 26150 | 26100 | 26150 | 26100 | 940 |
| 340 | 20230816 | 133500 | 14930435500 | 26150 | 26150 | 26150 | 26100 | 359 |
| 341 | 20230816 | 133400 | 14921049800 | 26100 | 26200 | 26200 | 26100 | 1207 |
| 342 | 20230816 | 133300 | 14889477100 | 26200 | 26250 | 26250 | 26200 | 440 |
| 343 | 20230816 | 133200 | 14877936500 | 26250 | 26250 | 26250 | 26150 | 1428 |
| 344 | 20230816 | 133100 | 14840574800 | 26200 | 26200 | 26250 | 26150 | 434 |
| 345 | 20230816 | 133000 | 14829193900 | 26200 | 26200 | 26250 | 26150 | 927 |
| 346 | 20230816 | 132900 | 14804917350 | 26200 | 26250 | 26250 | 26200 | 579 |
| 347 | 20230816 | 132800 | 14789746000 | 26250 | 26200 | 26250 | 26200 | 356 |
| 348 | 20230816 | 132700 | 14780410700 | 26200 | 26250 | 26250 | 26200 | 421 |
| 349 | 20230816 | 132600 | 14769366600 | 26200 | 26200 | 26250 | 26200 | 373 |
| 350 | 20230816 | 132500 | 14759584450 | 26200 | 26200 | 26250 | 26200 | 697 |
| 351 | 20230816 | 132400 | 14741311150 | 26200 | 26300 | 26300 | 26200 | 927 |
| 352 | 20230816 | 132300 | 14717007750 | 26250 | 26200 | 26250 | 26200 | 1100 |
| 353 | 20230816 | 132200 | 14688162000 | 26200 | 26250 | 26300 | 26200 | 452 |
| 354 | 20230816 | 132100 | 14676299800 | 26250 | 26250 | 26250 | 26150 | 355 |
| 355 | 20230816 | 132000 | 14666995950 | 26250 | 26250 | 26250 | 26150 | 702 |
| 356 | 20230816 | 131900 | 14648598400 | 26250 | 26300 | 26300 | 26200 | 1588 |
| 357 | 20230816 | 131800 | 14606917350 | 26250 | 26300 | 26350 | 26250 | 2464 |
| 358 | 20230816 | 131700 | 14542112300 | 26300 | 26150 | 26300 | 26150 | 3556 |
| 359 | 20230816 | 131600 | 14448753750 | 26150 | 26100 | 26150 | 26100 | 1543 |
| 360 | 20230816 | 131500 | 14408440000 | 26150 | 26100 | 26150 | 26100 | 325 |
| 361 | 20230816 | 131400 | 14399945250 | 26150 | 26100 | 26150 | 26050 | 528 |
| 362 | 20230816 | 131300 | 14386153300 | 26100 | 26000 | 26100 | 26000 | 2120 |
| 363 | 20230816 | 131200 | 14330935450 | 26050 | 26000 | 26050 | 25950 | 1849 |
| 364 | 20230816 | 131100 | 14282862200 | 26000 | 26100 | 26100 | 26000 | 4573 |
| 365 | 20230816 | 131000 | 14163764550 | 26100 | 26200 | 26200 | 26100 | 718 |
| 366 | 20230816 | 130900 | 14145009600 | 26200 | 26200 | 26200 | 26100 | 1698 |
| 367 | 20230816 | 130800 | 14100639200 | 26150 | 26200 | 26250 | 26150 | 664 |
| 368 | 20230816 | 130700 | 14083232350 | 26200 | 26150 | 26250 | 26150 | 711 |
| 369 | 20230816 | 130600 | 14064599600 | 26150 | 26150 | 26200 | 26100 | 912 |
| 370 | 20230816 | 130500 | 14040738000 | 26100 | 26250 | 26300 | 26100 | 1131 |
| 371 | 20230816 | 130400 | 14011134850 | 26300 | 26250 | 26300 | 26150 | 2040 |
| 372 | 20230816 | 130300 | 13957616150 | 26250 | 26300 | 26300 | 26250 | 2969 |
| 373 | 20230816 | 130200 | 13879608850 | 26300 | 26400 | 26400 | 26250 | 2316 |
| 374 | 20230816 | 130100 | 13818713000 | 26350 | 26400 | 26450 | 26300 | 6529 |
| 375 | 20230816 | 130000 | 13646380100 | 26400 | 26400 | 26400 | 26350 | 12062 |
| 376 | 20230816 | 125900 | 13327991050 | 26400 | 26400 | 26400 | 26350 | 772 |
| 377 | 20230816 | 125800 | 13307611900 | 26400 | 26350 | 26400 | 26300 | 5823 |
| 378 | 20230816 | 125700 | 13153966200 | 26300 | 26350 | 26350 | 26300 | 3754 |
| 379 | 20230816 | 125600 | 13055059750 | 26300 | 26300 | 26300 | 26200 | 2341 |
| 380 | 20230816 | 125500 | 12993502750 | 26300 | 26200 | 26300 | 26200 | 1365 |
| 381 | 20230816 | 125400 | 12957670600 | 26200 | 26300 | 26300 | 26150 | 877 |
| 382 | 20230816 | 125300 | 12934698050 | 26300 | 26300 | 26300 | 26150 | 4033 |
| 383 | 20230816 | 125200 | 12828925100 | 26300 | 26350 | 26350 | 26300 | 280 |
| 384 | 20230816 | 125100 | 12821555850 | 26350 | 26350 | 26350 | 26250 | 493 |
| 385 | 20230816 | 125000 | 12808589550 | 26350 | 26300 | 26350 | 26250 | 3224 |
| 386 | 20230816 | 124900 | 12723876500 | 26350 | 26300 | 26350 | 26300 | 222 |
| 387 | 20230816 | 124800 | 12718028600 | 26350 | 26300 | 26350 | 26250 | 1462 |
| 388 | 20230816 | 124700 | 12679578850 | 26300 | 26300 | 26350 | 26250 | 1865 |
| 389 | 20230816 | 124600 | 12630529050 | 26300 | 26300 | 26300 | 26250 | 278 |
| 390 | 20230816 | 124500 | 12623218600 | 26300 | 26300 | 26300 | 26250 | 291 |
| 391 | 20230816 | 124400 | 12615569050 | 26300 | 26300 | 26300 | 26250 | 486 |
| 392 | 20230816 | 124300 | 12602801950 | 26300 | 26300 | 26300 | 26250 | 1260 |
| 393 | 20230816 | 124200 | 12569664300 | 26250 | 26300 | 26300 | 26250 | 1049 |
| 394 | 20230816 | 124100 | 12542111400 | 26350 | 26250 | 26350 | 26250 | 1833 |
| 395 | 20230816 | 124000 | 12493903800 | 26300 | 26300 | 26300 | 26250 | 647 |
| 396 | 20230816 | 123900 | 12476889900 | 26300 | 26300 | 26300 | 26250 | 353 |
| 397 | 20230816 | 123800 | 12467613850 | 26300 | 26300 | 26300 | 26250 | 231 |
| 398 | 20230816 | 123700 | 12461543550 | 26300 | 26300 | 26300 | 26250 | 878 |
| 399 | 20230816 | 123600 | 12438478600 | 26250 | 26300 | 26300 | 26250 | 1245 |
| 400 | 20230816 | 123500 | 12405781500 | 26250 | 26300 | 26300 | 26250 | 358 |
| 401 | 20230816 | 123400 | 12396367250 | 26300 | 26250 | 26300 | 26250 | 338 |
| 402 | 20230816 | 123300 | 12387478950 | 26300 | 26300 | 26300 | 26250 | 270 |
| 403 | 20230816 | 123200 | 12380385250 | 26250 | 26250 | 26300 | 26250 | 1460 |
| 404 | 20230816 | 123100 | 12342050150 | 26200 | 26200 | 26250 | 26200 | 705 |
| 405 | 20230816 | 123000 | 12323554050 | 26250 | 26200 | 26250 | 26150 | 1037 |
| 406 | 20230816 | 122900 | 12296382050 | 26200 | 26150 | 26200 | 26150 | 600 |
| 407 | 20230816 | 122800 | 12280665150 | 26200 | 26150 | 26200 | 26100 | 555 |
| 408 | 20230816 | 122700 | 12266136550 | 26200 | 26200 | 26200 | 26150 | 177 |
| 409 | 20230816 | 122600 | 12261501900 | 26200 | 26200 | 26200 | 26200 | 548 |
| 410 | 20230816 | 122500 | 12247144300 | 26200 | 26200 | 26200 | 26150 | 309 |
| 411 | 20230816 | 122400 | 12239050850 | 26200 | 26150 | 26200 | 26100 | 277 |
| 412 | 20230816 | 122300 | 12231797300 | 26200 | 26100 | 26200 | 26050 | 870 |
| 413 | 20230816 | 122200 | 12209064100 | 26100 | 26100 | 26150 | 26050 | 892 |
| 414 | 20230816 | 122100 | 12185780350 | 26150 | 26150 | 26150 | 26100 | 413 |
| 415 | 20230816 | 122000 | 12174985950 | 26150 | 26100 | 26150 | 26100 | 444 |
| 416 | 20230816 | 121900 | 12163377800 | 26100 | 26050 | 26100 | 26050 | 320 |
| 417 | 20230816 | 121800 | 12155025850 | 26000 | 26050 | 26100 | 26000 | 445 |
| 418 | 20230816 | 121700 | 12143435150 | 26050 | 26050 | 26100 | 26000 | 401 |
| 419 | 20230816 | 121600 | 12132991700 | 26100 | 26100 | 26100 | 26050 | 305 |
| 420 | 20230816 | 121500 | 12125032200 | 26100 | 26100 | 26100 | 25950 | 399 |
| 421 | 20230816 | 121400 | 12114637350 | 26050 | 26150 | 26150 | 26050 | 513 |
| 422 | 20230816 | 121300 | 12101253950 | 26150 | 26150 | 26150 | 26100 | 382 |
| 423 | 20230816 | 121200 | 12091275750 | 26100 | 26150 | 26200 | 26100 | 724 |
| 424 | 20230816 | 121100 | 12072341050 | 26200 | 26150 | 26200 | 26150 | 419 |
| 425 | 20230816 | 121000 | 12061374550 | 26150 | 26150 | 26200 | 26150 | 254 |
| 426 | 20230816 | 120900 | 12054729100 | 26150 | 26150 | 26150 | 26100 | 573 |
| 427 | 20230816 | 120800 | 12039751650 | 26150 | 26100 | 26150 | 26100 | 270 |
| 428 | 20230816 | 120700 | 12032693700 | 26150 | 26050 | 26150 | 26050 | 1149 |
| 429 | 20230816 | 120600 | 12002673400 | 26050 | 26050 | 26050 | 26050 | 284 |
| 430 | 20230816 | 120500 | 11995275200 | 26050 | 25900 | 26050 | 25900 | 2191 |
| 431 | 20230816 | 120400 | 11938314400 | 26000 | 26000 | 26000 | 25900 | 666 |
| 432 | 20230816 | 120300 | 11921005350 | 26000 | 26000 | 26000 | 25900 | 536 |
| 433 | 20230816 | 120200 | 11907084450 | 26000 | 25950 | 26000 | 25950 | 190 |
| 434 | 20230816 | 120100 | 11902145650 | 25950 | 26000 | 26000 | 25950 | 376 |
| 435 | 20230816 | 120000 | 11892380550 | 26000 | 25900 | 26000 | 25900 | 594 |
| 436 | 20230816 | 115900 | 11876968350 | 25950 | 25900 | 26000 | 25900 | 1256 |
| 437 | 20230816 | 115800 | 11844391050 | 26000 | 25950 | 26000 | 25900 | 687 |
| 438 | 20230816 | 115700 | 11826550250 | 26000 | 25950 | 26000 | 25900 | 611 |
| 439 | 20230816 | 115600 | 11810695200 | 25950 | 26100 | 26150 | 25750 | 11132 |
| 440 | 20230816 | 115500 | 11522665050 | 26100 | 26100 | 26150 | 26050 | 464 |
| 441 | 20230816 | 115400 | 11510554400 | 26150 | 26150 | 26150 | 26050 | 481 |
| 442 | 20230816 | 115300 | 11497995650 | 26150 | 26100 | 26150 | 26100 | 425 |
| 443 | 20230816 | 115200 | 11486898050 | 26050 | 26100 | 26100 | 26050 | 681 |
| 444 | 20230816 | 115100 | 11469153850 | 26050 | 26050 | 26100 | 26050 | 649 |
| 445 | 20230816 | 115000 | 11452232400 | 26050 | 26250 | 26250 | 26050 | 1576 |
| 446 | 20230816 | 114900 | 11411126550 | 26200 | 26150 | 26250 | 26150 | 760 |
| 447 | 20230816 | 114800 | 11391210000 | 26150 | 26150 | 26200 | 26150 | 2211 |
| 448 | 20230816 | 114700 | 11333289100 | 26200 | 26150 | 26200 | 26150 | 298 |
| 449 | 20230816 | 114600 | 11325484350 | 26200 | 26100 | 26200 | 26050 | 1044 |
| 450 | 20230816 | 114500 | 11298203150 | 26100 | 26100 | 26100 | 26000 | 410 |
| 451 | 20230816 | 114400 | 11287503800 | 26100 | 26050 | 26100 | 26050 | 265 |
| 452 | 20230816 | 114300 | 11280593500 | 26100 | 26150 | 26150 | 26000 | 1305 |
| 453 | 20230816 | 114200 | 11246598450 | 26100 | 26150 | 26150 | 26100 | 728 |
| 454 | 20230816 | 114100 | 11227573600 | 26100 | 26150 | 26150 | 26100 | 658 |
| 455 | 20230816 | 114000 | 11210387200 | 26150 | 26100 | 26200 | 26100 | 382 |
| 456 | 20230816 | 113900 | 11200402800 | 26200 | 26200 | 26250 | 26150 | 1094 |
| 457 | 20230816 | 113800 | 11171773100 | 26200 | 26150 | 26250 | 26150 | 1741 |
| 458 | 20230816 | 113700 | 11126177250 | 26150 | 26150 | 26150 | 26100 | 452 |
| 459 | 20230816 | 113600 | 11114358400 | 26150 | 26200 | 26200 | 26050 | 420 |
| 460 | 20230816 | 113500 | 11103386700 | 26200 | 26150 | 26200 | 26100 | 602 |
| 461 | 20230816 | 113400 | 11087616500 | 26100 | 26200 | 26200 | 26050 | 383 |
| 462 | 20230816 | 113300 | 11077595650 | 26150 | 26200 | 26250 | 26150 | 1671 |
| 463 | 20230816 | 113200 | 11033830550 | 26150 | 26050 | 26200 | 26050 | 3505 |
| 464 | 20230816 | 113100 | 10942243550 | 26050 | 26050 | 26100 | 26000 | 210 |
| 465 | 20230816 | 113000 | 10936773750 | 26000 | 26000 | 26050 | 25950 | 601 |
| 466 | 20230816 | 112900 | 10921125200 | 26000 | 25950 | 26000 | 25950 | 513 |
| 467 | 20230816 | 112800 | 10907795050 | 25950 | 26000 | 26000 | 25900 | 505 |
| 468 | 20230816 | 112700 | 10894668750 | 26000 | 25950 | 26000 | 25950 | 216 |
| 469 | 20230816 | 112600 | 10889058050 | 26050 | 26000 | 26050 | 25900 | 1659 |
| 470 | 20230816 | 112500 | 10845981200 | 26050 | 26000 | 26100 | 26000 | 499 |
| 471 | 20230816 | 112400 | 10832981250 | 26000 | 26100 | 26200 | 26000 | 724 |
| 472 | 20230816 | 112300 | 10814115200 | 26000 | 26250 | 26250 | 26000 | 549 |
| 473 | 20230816 | 112200 | 10799788100 | 26150 | 26150 | 26250 | 26100 | 722 |
| 474 | 20230816 | 112100 | 10780893050 | 26250 | 26250 | 26300 | 26200 | 563 |
| 475 | 20230816 | 112000 | 10766119250 | 26250 | 26250 | 26250 | 26200 | 598 |
| 476 | 20230816 | 111900 | 10750423250 | 26250 | 26200 | 26250 | 26200 | 233 |
| 477 | 20230816 | 111800 | 10744307700 | 26250 | 26150 | 26250 | 26150 | 625 |
| 478 | 20230816 | 111700 | 10727927850 | 26150 | 26200 | 26200 | 26150 | 283 |
| 479 | 20230816 | 111600 | 10720517100 | 26200 | 26150 | 26200 | 26100 | 296 |
| 480 | 20230816 | 111500 | 10712778100 | 26100 | 26100 | 26150 | 26100 | 325 |
| 481 | 20230816 | 111400 | 10704284450 | 26100 | 26050 | 26100 | 26050 | 578 |
| 482 | 20230816 | 111300 | 10689216800 | 26050 | 26000 | 26050 | 26000 | 609 |
| 483 | 20230816 | 111200 | 10673362700 | 26050 | 26050 | 26050 | 26000 | 997 |
| 484 | 20230816 | 111100 | 10647424000 | 26050 | 26050 | 26050 | 26000 | 1594 |
| 485 | 20230816 | 111000 | 10605959200 | 26050 | 26050 | 26050 | 26000 | 1199 |
| 486 | 20230816 | 110900 | 10574766500 | 26100 | 26100 | 26150 | 26050 | 918 |
| 487 | 20230816 | 110800 | 10550828000 | 26050 | 26150 | 26200 | 26050 | 4103 |
| 488 | 20230816 | 110700 | 10443789650 | 26200 | 26250 | 26250 | 26150 | 1811 |
| 489 | 20230816 | 110600 | 10396389000 | 26250 | 26200 | 26250 | 26200 | 1486 |
| 490 | 20230816 | 110500 | 10357402550 | 26200 | 26100 | 26200 | 26100 | 491 |
| 491 | 20230816 | 110400 | 10344544850 | 26150 | 26250 | 26300 | 26150 | 2349 |
| 492 | 20230816 | 110300 | 10283034950 | 26250 | 26250 | 26250 | 26200 | 756 |
| 493 | 20230816 | 110200 | 10263192550 | 26250 | 26250 | 26250 | 26200 | 482 |
| 494 | 20230816 | 110100 | 10250543100 | 26250 | 26200 | 26250 | 26150 | 631 |
| 495 | 20230816 | 110000 | 10234010600 | 26200 | 26250 | 26300 | 26200 | 1446 |
| 496 | 20230816 | 105900 | 10196110050 | 26250 | 26250 | 26300 | 26250 | 2096 |
| 497 | 20230816 | 105800 | 10141050950 | 26300 | 26300 | 26350 | 26250 | 1553 |
| 498 | 20230816 | 105700 | 10100199350 | 26300 | 26350 | 26350 | 26250 | 2160 |
| 499 | 20230816 | 105600 | 10043407400 | 26350 | 26350 | 26350 | 26300 | 1555 |
| 500 | 20230816 | 105500 | 10002490450 | 26300 | 26350 | 26400 | 26300 | 1947 |
| 501 | 20230816 | 105400 | 9951146350 | 26350 | 26300 | 26350 | 26250 | 4500 |
| 502 | 20230816 | 105300 | 9832707550 | 26300 | 26350 | 26350 | 26250 | 5647 |
| 503 | 20230816 | 105200 | 9684384250 | 26300 | 26300 | 26300 | 26250 | 8529 |
| 504 | 20230816 | 105100 | 9460080800 | 26300 | 26300 | 26300 | 26250 | 597 |
| 505 | 20230816 | 105000 | 9444398300 | 26300 | 26250 | 26300 | 26250 | 1472 |
| 506 | 20230816 | 104900 | 9405727450 | 26250 | 26250 | 26250 | 26200 | 537 |
| 507 | 20230816 | 104800 | 9391638950 | 26200 | 26250 | 26250 | 26200 | 747 |
| 508 | 20230816 | 104700 | 9372037050 | 26250 | 26200 | 26250 | 26200 | 2558 |
| 509 | 20230816 | 104600 | 9304928900 | 26200 | 26200 | 26250 | 26200 | 566 |
| 510 | 20230816 | 104500 | 9290079650 | 26200 | 26250 | 26250 | 26150 | 296 |
| 511 | 20230816 | 104400 | 9282322300 | 26200 | 26200 | 26200 | 26150 | 2642 |
| 512 | 20230816 | 104300 | 9213103250 | 26150 | 26150 | 26200 | 26150 | 1154 |
| 513 | 20230816 | 104200 | 9182908700 | 26150 | 26100 | 26150 | 26100 | 430 |
| 514 | 20230816 | 104100 | 9171666500 | 26150 | 26200 | 26200 | 26150 | 721 |
| 515 | 20230816 | 104000 | 9152787100 | 26200 | 26100 | 26200 | 26100 | 6249 |
| 516 | 20230816 | 103900 | 8989461000 | 26050 | 26050 | 26100 | 26050 | 265 |
| 517 | 20230816 | 103800 | 8982550100 | 26100 | 26050 | 26100 | 26050 | 1215 |
| 518 | 20230816 | 103700 | 8950882650 | 26050 | 26000 | 26050 | 25950 | 135 |
| 519 | 20230816 | 103600 | 8947373550 | 26000 | 26000 | 26050 | 26000 | 922 |
| 520 | 20230816 | 103500 | 8923400550 | 26000 | 25950 | 26000 | 25950 | 915 |
| 521 | 20230816 | 103400 | 8899624500 | 25950 | 25950 | 25950 | 25900 | 455 |
| 522 | 20230816 | 103300 | 8887828250 | 25950 | 26000 | 26000 | 25900 | 446 |
| 523 | 20230816 | 103200 | 8876265550 | 25900 | 26050 | 26050 | 25900 | 2588 |
| 524 | 20230816 | 103100 | 8809105000 | 26000 | 26100 | 26100 | 26000 | 1466 |
| 525 | 20230816 | 103000 | 8770977200 | 26100 | 26100 | 26100 | 26000 | 1078 |
| 526 | 20230816 | 102900 | 8742872450 | 26100 | 26100 | 26100 | 26050 | 446 |
| 527 | 20230816 | 102800 | 8731234350 | 26100 | 26100 | 26150 | 26100 | 1342 |
| 528 | 20230816 | 102700 | 8696192050 | 26100 | 26100 | 26100 | 26050 | 507 |
| 529 | 20230816 | 102600 | 8682959850 | 26100 | 26100 | 26150 | 26100 | 1220 |
| 530 | 20230816 | 102500 | 8651113700 | 26100 | 26100 | 26100 | 26050 | 373 |
| 531 | 20230816 | 102400 | 8641378900 | 26100 | 26150 | 26150 | 26100 | 745 |
| 532 | 20230816 | 102300 | 8621920100 | 26150 | 26000 | 26150 | 26000 | 4312 |
| 533 | 20230816 | 102200 | 8509574550 | 26000 | 25900 | 26050 | 25900 | 2448 |
| 534 | 20230816 | 102100 | 8445977650 | 25900 | 25950 | 25950 | 25900 | 1664 |
| 535 | 20230816 | 102000 | 8402849450 | 25950 | 25950 | 25950 | 25900 | 561 |
| 536 | 20230816 | 101900 | 8388292000 | 25950 | 26000 | 26000 | 25900 | 449 |
| 537 | 20230816 | 101800 | 8376629000 | 25950 | 25950 | 26000 | 25950 | 925 |
| 538 | 20230816 | 101700 | 8352619700 | 25950 | 25850 | 26000 | 25850 | 3031 |
| 539 | 20230816 | 101600 | 8274027600 | 25900 | 26050 | 26050 | 25800 | 5548 |
| 540 | 20230816 | 101500 | 8130129600 | 26050 | 26150 | 26150 | 26050 | 1419 |
| 541 | 20230816 | 101400 | 8093140550 | 26150 | 26150 | 26150 | 26100 | 1265 |
| 542 | 20230816 | 101300 | 8060075350 | 26150 | 26100 | 26150 | 26050 | 637 |
| 543 | 20230816 | 101200 | 8043451400 | 26150 | 26150 | 26150 | 26000 | 2012 |
| 544 | 20230816 | 101100 | 7990990400 | 26150 | 26150 | 26150 | 26050 | 1562 |
| 545 | 20230816 | 101000 | 7950213200 | 26150 | 26150 | 26150 | 26050 | 1049 |
| 546 | 20230816 | 100900 | 7922825400 | 26150 | 26150 | 26150 | 26100 | 1662 |
| 547 | 20230816 | 100800 | 7879387250 | 26150 | 26150 | 26200 | 26150 | 967 |
| 548 | 20230816 | 100700 | 7854083800 | 26150 | 26050 | 26200 | 26050 | 10802 |
| 549 | 20230816 | 100600 | 7571955800 | 26050 | 26000 | 26050 | 25950 | 1780 |
| 550 | 20230816 | 100500 | 7525667650 | 26000 | 26050 | 26050 | 25950 | 2130 |
| 551 | 20230816 | 100400 | 7470356450 | 26000 | 25950 | 26000 | 25900 | 2465 |
| 552 | 20230816 | 100300 | 7406287850 | 25950 | 25950 | 26000 | 25900 | 2262 |
| 553 | 20230816 | 100200 | 7347563100 | 26000 | 25950 | 26000 | 25900 | 1735 |
| 554 | 20230816 | 100100 | 7302546950 | 25950 | 25900 | 26000 | 25900 | 1962 |
| 555 | 20230816 | 100000 | 7251636500 | 25900 | 25950 | 26000 | 25900 | 1784 |
| 556 | 20230816 | 095900 | 7205373600 | 26000 | 26000 | 26000 | 25900 | 1372 |
| 557 | 20230816 | 095800 | 7169723500 | 25900 | 26050 | 26050 | 25900 | 3539 |
| 558 | 20230816 | 095700 | 7077760400 | 26050 | 26050 | 26050 | 26000 | 1435 |
| 559 | 20230816 | 095600 | 7040392400 | 26000 | 26000 | 26050 | 25950 | 5845 |
| 560 | 20230816 | 095500 | 6888413950 | 26000 | 25800 | 26050 | 25800 | 17413 |
| 561 | 20230816 | 095400 | 6436589200 | 25800 | 25800 | 25800 | 25700 | 1390 |
| 562 | 20230816 | 095300 | 6400803150 | 25750 | 25700 | 25750 | 25650 | 1508 |
| 563 | 20230816 | 095200 | 6361998100 | 25750 | 25750 | 25750 | 25650 | 1590 |
| 564 | 20230816 | 095100 | 6321152800 | 25700 | 25900 | 25900 | 25700 | 5352 |
| 565 | 20230816 | 095000 | 6183390400 | 25850 | 25850 | 25900 | 25800 | 1010 |
| 566 | 20230816 | 094900 | 6157262400 | 25850 | 25950 | 25950 | 25850 | 1475 |
| 567 | 20230816 | 094800 | 6119119300 | 25800 | 25800 | 25950 | 25750 | 8121 |
| 568 | 20230816 | 094700 | 5909148700 | 25800 | 25800 | 25850 | 25750 | 3169 |
| 569 | 20230816 | 094600 | 5827403100 | 25750 | 25650 | 25750 | 25650 | 3137 |
| 570 | 20230816 | 094500 | 5746661900 | 25700 | 25650 | 25750 | 25650 | 1348 |
| 571 | 20230816 | 094400 | 5711962900 | 25700 | 25600 | 25700 | 25600 | 1990 |
| 572 | 20230816 | 094300 | 5660881700 | 25550 | 25600 | 25650 | 25550 | 544 |
| 573 | 20230816 | 094200 | 5646959150 | 25650 | 25750 | 25800 | 25550 | 2387 |
| 574 | 20230816 | 094100 | 5585728400 | 25800 | 25650 | 25800 | 25550 | 2317 |
| 575 | 20230816 | 094000 | 5526124600 | 25650 | 25750 | 25750 | 25600 | 931 |
| 576 | 20230816 | 093900 | 5502191800 | 25750 | 25750 | 25800 | 25500 | 3431 |
| 577 | 20230816 | 093800 | 5414060800 | 25750 | 25500 | 25800 | 25500 | 12483 |
| 578 | 20230816 | 093700 | 5093563300 | 25500 | 25500 | 25500 | 25450 | 1069 |
| 579 | 20230816 | 093600 | 5066352550 | 25500 | 25500 | 25650 | 25400 | 4678 |
| 580 | 20230816 | 093500 | 4946765450 | 25500 | 25450 | 25600 | 25400 | 1132 |
| 581 | 20230816 | 093400 | 4917901650 | 25550 | 25600 | 25600 | 25450 | 2219 |
| 582 | 20230816 | 093300 | 4861296200 | 25600 | 25600 | 25600 | 25450 | 2251 |
| 583 | 20230816 | 093200 | 4803824700 | 25600 | 25600 | 25600 | 25450 | 1297 |
| 584 | 20230816 | 093100 | 4770765600 | 25650 | 25650 | 25650 | 25500 | 2636 |
| 585 | 20230816 | 093000 | 4703299800 | 25650 | 25700 | 25700 | 25600 | 2711 |
| 586 | 20230816 | 092900 | 4633740950 | 25700 | 25650 | 25800 | 25600 | 5770 |
| 587 | 20230816 | 092800 | 4485324100 | 25700 | 25700 | 25700 | 25550 | 2816 |
| 588 | 20230816 | 092700 | 4413124800 | 25750 | 25750 | 25800 | 25650 | 3017 |
| 589 | 20230816 | 092600 | 4335522050 | 25750 | 25800 | 25800 | 25700 | 1552 |
| 590 | 20230816 | 092500 | 4295542900 | 25750 | 25750 | 25850 | 25750 | 2987 |
| 591 | 20230816 | 092400 | 4218526100 | 25800 | 25800 | 25800 | 25700 | 1909 |
| 592 | 20230816 | 092300 | 4169383400 | 25800 | 25850 | 25900 | 25800 | 2654 |
| 593 | 20230816 | 092200 | 4100822500 | 25850 | 25800 | 25950 | 25800 | 6633 |
| 594 | 20230816 | 092100 | 3929081000 | 25850 | 25950 | 25950 | 25750 | 4344 |
| 595 | 20230816 | 092000 | 3816865000 | 25900 | 25750 | 25900 | 25700 | 13405 |
| 596 | 20230816 | 091900 | 3470660400 | 25700 | 25650 | 25750 | 25550 | 2358 |
| 597 | 20230816 | 091800 | 3410143350 | 25700 | 25600 | 25700 | 25550 | 5384 |
| 598 | 20230816 | 091700 | 3271969500 | 25600 | 25600 | 25600 | 25550 | 1304 |
| 599 | 20230816 | 091600 | 3238612350 | 25550 | 25450 | 25550 | 25350 | 3082 |
| 600 | 20230816 | 091500 | 3160227850 | 25450 | 25500 | 25550 | 25300 | 6225 |
| 601 | 20230816 | 091400 | 3002038900 | 25600 | 25600 | 25700 | 25500 | 5357 |
| 602 | 20230816 | 091300 | 2865190050 | 25600 | 25700 | 25850 | 25600 | 14442 |
| 603 | 20230816 | 091200 | 2493090300 | 25700 | 25500 | 25750 | 25450 | 4897 |
| 604 | 20230816 | 091100 | 2367404150 | 25500 | 25600 | 25650 | 25450 | 4182 |
| 605 | 20230816 | 091000 | 2260535800 | 25650 | 25500 | 25650 | 25450 | 7401 |
| 606 | 20230816 | 090900 | 2071433400 | 25500 | 25500 | 25500 | 25350 | 2586 |
| 607 | 20230816 | 090800 | 2005671050 | 25450 | 25350 | 25500 | 25350 | 4475 |
| 608 | 20230816 | 090700 | 1891738050 | 25350 | 25150 | 25350 | 25100 | 3191 |
| 609 | 20230816 | 090600 | 1811192050 | 25150 | 25400 | 25450 | 25150 | 5206 |
| 610 | 20230816 | 090500 | 1679604200 | 25400 | 25350 | 25550 | 25300 | 9310 |
| 611 | 20230816 | 090400 | 1442484100 | 25350 | 25350 | 25400 | 25100 | 3771 |
| 612 | 20230816 | 090300 | 1347038750 | 25350 | 25450 | 25600 | 25300 | 11238 |
| 613 | 20230816 | 090200 | 1061013900 | 25400 | 25400 | 25500 | 25250 | 10933 |
| 614 | 20230816 | 090100 | 783264700 | 25400 | 25300 | 25450 | 25200 | 15817 |
| 615 | 20230816 | 090000 | 382603350 | 25300 | 25000 | 25400 | 24950 | 14646 |