34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 3 | 20230816 | 192200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230816 | 192100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230816 | 192000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230816 | 191900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230816 | 191800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230816 | 191700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230816 | 191600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230816 | 191500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230816 | 191400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230816 | 191300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230816 | 191200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230816 | 191100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230816 | 191000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230816 | 190900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230816 | 190800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230816 | 190700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230816 | 190600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230816 | 190500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230816 | 190400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230816 | 190300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230816 | 190200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230816 | 190100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230816 | 190000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230816 | 185900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230816 | 185800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230816 | 185700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230816 | 185600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230816 | 185500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230816 | 185400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230816 | 185300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 33 | 20230816 | 185200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230816 | 185100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230816 | 185000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230816 | 184900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230816 | 184800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230816 | 184700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230816 | 184600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230816 | 184500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230816 | 184400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230816 | 184300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230816 | 184200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230816 | 184100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230816 | 184000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230816 | 183900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230816 | 183800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230816 | 183700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230816 | 183600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230816 | 183500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230816 | 183400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230816 | 183300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230816 | 183200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230816 | 183100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230816 | 183000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230816 | 182900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230816 | 182800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230816 | 182700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230816 | 182600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230816 | 182500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230816 | 182400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230816 | 182300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 63 | 20230816 | 182200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230816 | 182100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230816 | 182000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230816 | 181900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230816 | 181800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230816 | 181700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230816 | 181600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230816 | 181500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230816 | 181400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230816 | 181300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230816 | 181200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230816 | 181100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230816 | 181000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230816 | 180900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230816 | 180800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230816 | 180700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230816 | 180600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230816 | 180500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230816 | 180400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230816 | 180300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230816 | 180200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230816 | 180100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230816 | 180000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230816 | 175900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230816 | 175800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230816 | 175700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230816 | 175600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230816 | 175500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230816 | 175400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230816 | 175300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 93 | 20230816 | 175200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230816 | 175100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230816 | 175000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230816 | 174900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230816 | 174800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230816 | 174700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230816 | 174600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230816 | 174500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230816 | 174400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230816 | 174300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230816 | 174200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230816 | 174100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230816 | 174000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230816 | 173900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230816 | 173800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230816 | 173700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230816 | 173600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230816 | 173500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230816 | 173400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230816 | 173300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230816 | 173200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230816 | 173100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230816 | 173000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230816 | 172900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230816 | 172800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230816 | 172700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230816 | 172600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230816 | 172500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230816 | 172400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230816 | 172300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 123 | 20230816 | 172200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230816 | 172100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230816 | 172000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230816 | 171900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230816 | 171800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230816 | 171700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230816 | 171600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230816 | 171500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230816 | 171400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230816 | 171300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230816 | 171200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230816 | 171100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230816 | 171000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230816 | 170900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230816 | 170800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230816 | 170700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230816 | 170600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230816 | 170500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230816 | 170400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230816 | 170300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230816 | 170200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230816 | 170100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230816 | 170000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230816 | 165900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230816 | 165800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230816 | 165700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230816 | 165600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230816 | 165500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230816 | 165400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230816 | 165300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 153 | 20230816 | 165200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230816 | 165100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230816 | 165000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230816 | 164900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230816 | 164800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230816 | 164700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230816 | 164600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230816 | 164500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230816 | 164400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230816 | 164300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230816 | 164200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230816 | 164100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230816 | 164000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230816 | 163900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230816 | 163800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230816 | 163700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230816 | 163600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230816 | 163500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230816 | 163400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230816 | 163300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230816 | 163200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230816 | 163100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230816 | 163000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230816 | 162900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230816 | 162800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230816 | 162700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230816 | 162600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230816 | 162500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230816 | 162400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230816 | 162300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 183 | 20230816 | 162200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230816 | 162100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230816 | 162000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230816 | 161900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230816 | 161800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230816 | 161700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230816 | 161600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230816 | 161500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230816 | 161400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230816 | 161300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230816 | 161200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230816 | 161100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230816 | 161000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230816 | 160900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230816 | 160800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230816 | 160700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230816 | 160600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230816 | 160500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230816 | 160400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230816 | 160300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230816 | 160200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230816 | 160100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230816 | 160000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230816 | 155900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230816 | 155800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230816 | 155700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230816 | 155600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230816 | 155500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230816 | 155400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230816 | 155300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 213 | 20230816 | 155200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230816 | 155100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230816 | 155000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230816 | 154900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230816 | 154800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230816 | 154700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230816 | 154600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230816 | 154500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230816 | 154400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230816 | 154300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230816 | 154200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230816 | 154100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230816 | 154000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230816 | 153900 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230816 | 153800 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230816 | 153700 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230816 | 153600 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230816 | 153500 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230816 | 153400 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230816 | 153300 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230816 | 153200 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230816 | 153100 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20230816 | 153000 | 10225249300 | 25950 | 25950 | 25950 | 25950 | 2069 |
| 236 | 20230816 | 152900 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20230816 | 152800 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20230816 | 152700 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20230816 | 152600 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20230816 | 152500 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20230816 | 152400 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20230816 | 152300 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20230816 | 152200 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20230816 | 152100 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20230816 | 152000 | 10171558750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20230816 | 151900 | 10171558750 | 25650 | 25550 | 25650 | 25550 | 190 |
| 247 | 20230816 | 151800 | 10166695750 | 25500 | 25750 | 25800 | 25500 | 911 |
| 248 | 20230816 | 151700 | 10143400850 | 25500 | 25600 | 25800 | 25500 | 1064 |
| 249 | 20230816 | 151600 | 10116189750 | 25800 | 25750 | 25800 | 25600 | 1059 |
| 250 | 20230816 | 151500 | 10088979400 | 25750 | 25700 | 25750 | 25700 | 1040 |
| 251 | 20230816 | 151400 | 10062245550 | 25700 | 25750 | 25750 | 25700 | 514 |
| 252 | 20230816 | 151300 | 10049027550 | 25750 | 25750 | 25800 | 25750 | 314 |
| 253 | 20230816 | 151200 | 10040936400 | 25800 | 25750 | 25800 | 25750 | 233 |
| 254 | 20230816 | 151100 | 10034931500 | 25750 | 25800 | 25800 | 25750 | 273 |
| 255 | 20230816 | 151000 | 10027894250 | 25750 | 25600 | 25750 | 25600 | 2112 |
| 256 | 20230816 | 150900 | 9973516250 | 25500 | 25450 | 25700 | 25450 | 1033 |
| 257 | 20230816 | 150800 | 9947131250 | 25450 | 25550 | 25550 | 25450 | 398 |
| 258 | 20230816 | 150700 | 9936993200 | 25550 | 25550 | 25550 | 25550 | 64 |
| 259 | 20230816 | 150600 | 9935358000 | 25550 | 25550 | 25550 | 25550 | 182 |
| 260 | 20230816 | 150500 | 9930707900 | 25550 | 25650 | 25650 | 25550 | 750 |
| 261 | 20230816 | 150400 | 9911528550 | 25600 | 25450 | 25750 | 25450 | 3654 |
| 262 | 20230816 | 150300 | 9817676600 | 25450 | 25450 | 25450 | 25300 | 836 |
| 263 | 20230816 | 150200 | 9796465900 | 25400 | 25500 | 25550 | 25400 | 1065 |
| 264 | 20230816 | 150100 | 9769363000 | 25450 | 25500 | 25500 | 25450 | 791 |
| 265 | 20230816 | 150000 | 9749224950 | 25500 | 25600 | 25600 | 25450 | 1096 |
| 266 | 20230816 | 145900 | 9721253200 | 25600 | 25600 | 25600 | 25550 | 1181 |
| 267 | 20230816 | 145800 | 9691050800 | 25650 | 25700 | 25700 | 25600 | 410 |
| 268 | 20230816 | 145700 | 9680532100 | 25700 | 25650 | 25750 | 25650 | 432 |
| 269 | 20230816 | 145600 | 9669428050 | 25650 | 25650 | 25650 | 25650 | 30 |
| 270 | 20230816 | 145500 | 9668658550 | 25600 | 25600 | 25750 | 25550 | 3496 |
| 271 | 20230816 | 145400 | 9579136000 | 25600 | 25650 | 25700 | 25600 | 651 |
| 272 | 20230816 | 145300 | 9562457950 | 25650 | 25750 | 25750 | 25650 | 247 |
| 273 | 20230816 | 145200 | 9556112000 | 25800 | 25850 | 25850 | 25800 | 202 |
| 274 | 20230816 | 145100 | 9550899550 | 25850 | 25850 | 25850 | 25850 | 70 |
| 275 | 20230816 | 145000 | 9549090050 | 25850 | 25850 | 25850 | 25800 | 762 |
| 276 | 20230816 | 144900 | 9529399700 | 25850 | 25850 | 25850 | 25850 | 284 |
| 277 | 20230816 | 144800 | 9522058300 | 25800 | 25800 | 25900 | 25800 | 199 |
| 278 | 20230816 | 144700 | 9516920400 | 25850 | 25800 | 25850 | 25750 | 344 |
| 279 | 20230816 | 144600 | 9508056950 | 25750 | 25700 | 25850 | 25700 | 31 |
| 280 | 20230816 | 144500 | 9507258550 | 25700 | 25700 | 25800 | 25600 | 4258 |
| 281 | 20230816 | 144400 | 9398045700 | 25700 | 25900 | 25900 | 25650 | 1356 |
| 282 | 20230816 | 144300 | 9363120150 | 25950 | 26000 | 26000 | 25950 | 464 |
| 283 | 20230816 | 144200 | 9351077250 | 26000 | 25950 | 26000 | 25950 | 40 |
| 284 | 20230816 | 144100 | 9350039050 | 25950 | 25950 | 26000 | 25950 | 63 |
| 285 | 20230816 | 144000 | 9348402600 | 26000 | 26000 | 26050 | 26000 | 507 |
| 286 | 20230816 | 143900 | 9335216750 | 26000 | 26000 | 26000 | 26000 | 216 |
| 287 | 20230816 | 143800 | 9329600750 | 25950 | 25900 | 25950 | 25900 | 36 |
| 288 | 20230816 | 143700 | 9328667750 | 25900 | 25900 | 25900 | 25900 | 203 |
| 289 | 20230816 | 143600 | 9323410050 | 25900 | 25950 | 25950 | 25900 | 98 |
| 290 | 20230816 | 143500 | 9320869500 | 26050 | 26000 | 26050 | 25950 | 249 |
| 291 | 20230816 | 143400 | 9314396700 | 26000 | 26050 | 26100 | 25950 | 192 |
| 292 | 20230816 | 143300 | 9309395900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 293 | 20230816 | 143200 | 9309395900 | 25900 | 26000 | 26000 | 25900 | 198 |
| 294 | 20230816 | 143100 | 9304252900 | 26000 | 26050 | 26100 | 26000 | 398 |
| 295 | 20230816 | 143000 | 9293904400 | 26150 | 26150 | 26150 | 26150 | 25 |
| 296 | 20230816 | 142900 | 9293250650 | 26150 | 26150 | 26150 | 26150 | 40 |
| 297 | 20230816 | 142800 | 9292204650 | 26150 | 26100 | 26150 | 26100 | 177 |
| 298 | 20230816 | 142700 | 9287578550 | 26100 | 26000 | 26150 | 26000 | 151 |
| 299 | 20230816 | 142600 | 9283634000 | 26000 | 26000 | 26000 | 26000 | 13 |
| 300 | 20230816 | 142500 | 9283296000 | 26000 | 26000 | 26000 | 26000 | 1 |
| 301 | 20230816 | 142400 | 9283270000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 302 | 20230816 | 142300 | 9283270000 | 25950 | 26100 | 26150 | 25950 | 245 |
| 303 | 20230816 | 142200 | 9276882650 | 26100 | 26150 | 26150 | 26100 | 359 |
| 304 | 20230816 | 142100 | 9267496050 | 26150 | 26150 | 26150 | 26100 | 101 |
| 305 | 20230816 | 142000 | 9264855700 | 26150 | 26050 | 26150 | 25950 | 445 |
| 306 | 20230816 | 141900 | 9253286600 | 26150 | 26150 | 26150 | 26150 | 38 |
| 307 | 20230816 | 141800 | 9252292900 | 26150 | 26150 | 26150 | 26150 | 34 |
| 308 | 20230816 | 141700 | 9251403800 | 26150 | 26150 | 26150 | 26050 | 135 |
| 309 | 20230816 | 141600 | 9247884150 | 26150 | 26150 | 26150 | 26150 | 26 |
| 310 | 20230816 | 141500 | 9247204250 | 26150 | 26200 | 26200 | 26150 | 33 |
| 311 | 20230816 | 141400 | 9246340050 | 26200 | 26250 | 26250 | 26050 | 76 |
| 312 | 20230816 | 141300 | 9244354750 | 26250 | 26250 | 26250 | 26250 | 995 |
| 313 | 20230816 | 141200 | 9218236000 | 26100 | 26100 | 26100 | 26100 | 69 |
| 314 | 20230816 | 141100 | 9216435100 | 26100 | 26150 | 26150 | 26100 | 200 |
| 315 | 20230816 | 141000 | 9211213650 | 26200 | 26250 | 26300 | 26200 | 3265 |
| 316 | 20230816 | 140900 | 9125507450 | 26250 | 26250 | 26250 | 26250 | 469 |
| 317 | 20230816 | 140800 | 9113196200 | 26250 | 26250 | 26250 | 26250 | 892 |
| 318 | 20230816 | 140700 | 9089781200 | 26250 | 26150 | 26250 | 26150 | 1348 |
| 319 | 20230816 | 140600 | 9054484950 | 26250 | 26150 | 26250 | 26150 | 220 |
| 320 | 20230816 | 140500 | 9048719500 | 26150 | 26200 | 26200 | 26100 | 44 |
| 321 | 20230816 | 140400 | 9047568050 | 26200 | 26200 | 26200 | 26200 | 50 |
| 322 | 20230816 | 140300 | 9046258050 | 26100 | 26150 | 26150 | 26100 | 780 |
| 323 | 20230816 | 140200 | 9025897750 | 26150 | 26050 | 26150 | 26000 | 1616 |
| 324 | 20230816 | 140100 | 8983755500 | 26000 | 26000 | 26000 | 25950 | 94 |
| 325 | 20230816 | 140000 | 8981315650 | 26000 | 26050 | 26100 | 26000 | 439 |
| 326 | 20230816 | 135900 | 8969877600 | 26050 | 25750 | 26050 | 25750 | 2168 |
| 327 | 20230816 | 135800 | 8913716900 | 25700 | 25750 | 25750 | 25700 | 308 |
| 328 | 20230816 | 135700 | 8905791900 | 25750 | 25750 | 25750 | 25750 | 210 |
| 329 | 20230816 | 135600 | 8900384400 | 25750 | 25800 | 25800 | 25750 | 210 |
| 330 | 20230816 | 135500 | 8894972750 | 25750 | 25700 | 25750 | 25700 | 105 |
| 331 | 20230816 | 135400 | 8892269500 | 25650 | 25700 | 25750 | 25500 | 2073 |
| 332 | 20230816 | 135300 | 8839278850 | 25700 | 25650 | 25700 | 25650 | 34 |
| 333 | 20230816 | 135200 | 8838406700 | 25650 | 25700 | 25700 | 25650 | 223 |
| 334 | 20230816 | 135100 | 8832685550 | 25800 | 25800 | 25800 | 25650 | 302 |
| 335 | 20230816 | 135000 | 8824915850 | 25800 | 25700 | 25800 | 25650 | 194 |
| 336 | 20230816 | 134900 | 8819916900 | 25650 | 25800 | 25800 | 25650 | 1349 |
| 337 | 20230816 | 134800 | 8785240750 | 25700 | 25800 | 25800 | 25700 | 901 |
| 338 | 20230816 | 134700 | 8762013450 | 25800 | 25900 | 25900 | 25800 | 246 |
| 339 | 20230816 | 134600 | 8755664950 | 25800 | 25700 | 25800 | 25700 | 47 |
| 340 | 20230816 | 134500 | 8754452450 | 25700 | 25750 | 25750 | 25700 | 435 |
| 341 | 20230816 | 134400 | 8743272700 | 25750 | 25900 | 25900 | 25750 | 410 |
| 342 | 20230816 | 134300 | 8732707700 | 25900 | 25900 | 25900 | 25900 | 20 |
| 343 | 20230816 | 134200 | 8732189700 | 25900 | 25900 | 25950 | 25750 | 1575 |
| 344 | 20230816 | 134100 | 8691630400 | 25950 | 25750 | 25950 | 25750 | 391 |
| 345 | 20230816 | 134000 | 8681535550 | 25750 | 25750 | 25750 | 25700 | 260 |
| 346 | 20230816 | 133900 | 8674845550 | 25750 | 25900 | 25900 | 25750 | 1322 |
| 347 | 20230816 | 133800 | 8640792550 | 25900 | 25800 | 25900 | 25800 | 197 |
| 348 | 20230816 | 133700 | 8635709450 | 25900 | 26000 | 26000 | 25900 | 129 |
| 349 | 20230816 | 133600 | 8632362850 | 26000 | 26050 | 26050 | 26000 | 93 |
| 350 | 20230816 | 133500 | 8629942950 | 26050 | 26000 | 26050 | 26000 | 118 |
| 351 | 20230816 | 133400 | 8626872850 | 26100 | 26100 | 26100 | 26000 | 716 |
| 352 | 20230816 | 133300 | 8608197450 | 26100 | 25700 | 26100 | 25650 | 1655 |
| 353 | 20230816 | 133200 | 8565058700 | 25650 | 25850 | 25850 | 25650 | 151 |
| 354 | 20230816 | 133100 | 8561170150 | 25850 | 25950 | 25950 | 25850 | 285 |
| 355 | 20230816 | 133000 | 8553777950 | 25950 | 25950 | 26100 | 25900 | 1678 |
| 356 | 20230816 | 132900 | 8510207050 | 25950 | 25900 | 25950 | 25900 | 1042 |
| 357 | 20230816 | 132800 | 8483216150 | 25900 | 25800 | 25900 | 25800 | 297 |
| 358 | 20230816 | 132700 | 8475543250 | 25800 | 25650 | 25850 | 25550 | 728 |
| 359 | 20230816 | 132600 | 8456847400 | 25600 | 25800 | 25950 | 25600 | 1487 |
| 360 | 20230816 | 132500 | 8418631200 | 25800 | 25850 | 25950 | 25650 | 1915 |
| 361 | 20230816 | 132400 | 8369254600 | 25850 | 26000 | 26000 | 25850 | 498 |
| 362 | 20230816 | 132300 | 8356319150 | 26000 | 25950 | 26050 | 25950 | 364 |
| 363 | 20230816 | 132200 | 8346846750 | 25950 | 25800 | 25950 | 25700 | 1307 |
| 364 | 20230816 | 132100 | 8313203300 | 25750 | 25850 | 25850 | 25700 | 1004 |
| 365 | 20230816 | 132000 | 8287310000 | 25950 | 26050 | 26050 | 25750 | 1158 |
| 366 | 20230816 | 131900 | 8257335900 | 26050 | 26100 | 26100 | 26050 | 122 |
| 367 | 20230816 | 131800 | 8254156700 | 26000 | 26050 | 26050 | 26000 | 300 |
| 368 | 20230816 | 131700 | 8246355600 | 26100 | 26300 | 26300 | 26000 | 1066 |
| 369 | 20230816 | 131600 | 8218529050 | 26300 | 26100 | 26300 | 26100 | 293 |
| 370 | 20230816 | 131500 | 8210851000 | 26150 | 26150 | 26150 | 26050 | 231 |
| 371 | 20230816 | 131400 | 8204815600 | 26250 | 26250 | 26250 | 26250 | 203 |
| 372 | 20230816 | 131300 | 8199486850 | 26150 | 26350 | 26350 | 26150 | 344 |
| 373 | 20230816 | 131200 | 8190444150 | 26300 | 26200 | 26300 | 26200 | 243 |
| 374 | 20230816 | 131100 | 8184054150 | 26050 | 26250 | 26250 | 26050 | 344 |
| 375 | 20230816 | 131000 | 8175064850 | 26250 | 26150 | 26250 | 26100 | 904 |
| 376 | 20230816 | 130900 | 8151425600 | 26150 | 26150 | 26200 | 26100 | 251 |
| 377 | 20230816 | 130800 | 8144862450 | 26150 | 26250 | 26250 | 26050 | 638 |
| 378 | 20230816 | 130700 | 8128210000 | 26150 | 26250 | 26300 | 26150 | 425 |
| 379 | 20230816 | 130600 | 8117066450 | 26250 | 26150 | 26250 | 26150 | 234 |
| 380 | 20230816 | 130500 | 8110932350 | 26150 | 26200 | 26200 | 26150 | 228 |
| 381 | 20230816 | 130400 | 8104960500 | 26200 | 26250 | 26250 | 26200 | 387 |
| 382 | 20230816 | 130300 | 8094814250 | 26250 | 26150 | 26300 | 26150 | 311 |
| 383 | 20230816 | 130200 | 8086665900 | 26150 | 26250 | 26250 | 26100 | 1361 |
| 384 | 20230816 | 130100 | 8051080650 | 26300 | 26300 | 26300 | 26300 | 100 |
| 385 | 20230816 | 130000 | 8048450650 | 26300 | 26300 | 26300 | 26300 | 155 |
| 386 | 20230816 | 125900 | 8044374150 | 26300 | 26300 | 26300 | 26300 | 274 |
| 387 | 20230816 | 125800 | 8037167950 | 26250 | 26200 | 26350 | 26150 | 900 |
| 388 | 20230816 | 125700 | 8013594250 | 26150 | 26250 | 26300 | 26150 | 1360 |
| 389 | 20230816 | 125600 | 7977918650 | 26250 | 26550 | 26550 | 26250 | 1681 |
| 390 | 20230816 | 125500 | 7933645750 | 26600 | 26600 | 26600 | 26600 | 18 |
| 391 | 20230816 | 125400 | 7933166950 | 26600 | 26600 | 26750 | 26350 | 1460 |
| 392 | 20230816 | 125300 | 7894428550 | 26600 | 26750 | 26750 | 26600 | 523 |
| 393 | 20230816 | 125200 | 7880489300 | 26750 | 26750 | 26800 | 26750 | 220 |
| 394 | 20230816 | 125100 | 7874600050 | 26750 | 26800 | 26800 | 26750 | 524 |
| 395 | 20230816 | 125000 | 7860566650 | 26800 | 26800 | 26800 | 26800 | 161 |
| 396 | 20230816 | 124900 | 7856251850 | 26750 | 26800 | 26800 | 26750 | 341 |
| 397 | 20230816 | 124800 | 7847129700 | 26800 | 26800 | 26800 | 26800 | 34 |
| 398 | 20230816 | 124700 | 7846218500 | 26800 | 26800 | 26800 | 26750 | 130 |
| 399 | 20230816 | 124600 | 7842734900 | 26800 | 26750 | 26800 | 26750 | 80 |
| 400 | 20230816 | 124500 | 7840591300 | 26750 | 26750 | 26750 | 26750 | 38 |
| 401 | 20230816 | 124400 | 7839574800 | 26750 | 26800 | 26800 | 26750 | 143 |
| 402 | 20230816 | 124300 | 7835745950 | 26750 | 26750 | 26750 | 26750 | 5 |
| 403 | 20230816 | 124200 | 7835612200 | 26750 | 26800 | 26800 | 26750 | 68 |
| 404 | 20230816 | 124100 | 7833792750 | 26800 | 26750 | 26800 | 26750 | 65 |
| 405 | 20230816 | 124000 | 7832051050 | 26750 | 26700 | 26750 | 26700 | 99 |
| 406 | 20230816 | 123900 | 7829403300 | 26700 | 26700 | 26700 | 26700 | 352 |
| 407 | 20230816 | 123800 | 7820004900 | 26700 | 26650 | 26800 | 26600 | 850 |
| 408 | 20230816 | 123700 | 7797314950 | 26650 | 26650 | 26650 | 26650 | 72 |
| 409 | 20230816 | 123600 | 7795396150 | 26650 | 26700 | 26700 | 26600 | 96 |
| 410 | 20230816 | 123500 | 7792837250 | 26650 | 26550 | 26650 | 26550 | 383 |
| 411 | 20230816 | 123400 | 7782640750 | 26550 | 26550 | 26550 | 26550 | 90 |
| 412 | 20230816 | 123300 | 7780251250 | 26550 | 26500 | 26550 | 26500 | 314 |
| 413 | 20230816 | 123200 | 7771918400 | 26450 | 26450 | 26450 | 26450 | 471 |
| 414 | 20230816 | 123100 | 7759460450 | 26450 | 26500 | 26550 | 26450 | 1335 |
| 415 | 20230816 | 123000 | 7724121500 | 26500 | 26500 | 26500 | 26500 | 352 |
| 416 | 20230816 | 122900 | 7714793500 | 26500 | 26550 | 26550 | 26500 | 78 |
| 417 | 20230816 | 122800 | 7712725350 | 26550 | 26500 | 26550 | 26500 | 129 |
| 418 | 20230816 | 122700 | 7709303250 | 26500 | 26550 | 26550 | 26500 | 99 |
| 419 | 20230816 | 122600 | 7706676150 | 26550 | 26550 | 26550 | 26550 | 14 |
| 420 | 20230816 | 122500 | 7706304450 | 26500 | 26650 | 26700 | 26500 | 413 |
| 421 | 20230816 | 122400 | 7695347750 | 26650 | 26600 | 26650 | 26550 | 117 |
| 422 | 20230816 | 122300 | 7692231900 | 26600 | 26550 | 26600 | 26550 | 63 |
| 423 | 20230816 | 122200 | 7690556200 | 26550 | 26500 | 26650 | 26500 | 1429 |
| 424 | 20230816 | 122100 | 7652658650 | 26500 | 26700 | 26700 | 26500 | 1456 |
| 425 | 20230816 | 122000 | 7614050750 | 26700 | 26700 | 26700 | 26650 | 87 |
| 426 | 20230816 | 121900 | 7611728050 | 26500 | 26600 | 26600 | 26500 | 642 |
| 427 | 20230816 | 121800 | 7594689350 | 26550 | 26550 | 26550 | 26550 | 15 |
| 428 | 20230816 | 121700 | 7594291100 | 26550 | 26600 | 26700 | 26500 | 424 |
| 429 | 20230816 | 121600 | 7583006500 | 26550 | 26650 | 26650 | 26550 | 234 |
| 430 | 20230816 | 121500 | 7576793500 | 26650 | 26550 | 26650 | 26550 | 682 |
| 431 | 20230816 | 121400 | 7558681250 | 26550 | 26550 | 26550 | 26500 | 324 |
| 432 | 20230816 | 121300 | 7550084300 | 26550 | 26600 | 26650 | 26500 | 1346 |
| 433 | 20230816 | 121200 | 7514331400 | 26650 | 26700 | 26700 | 26650 | 491 |
| 434 | 20230816 | 121100 | 7501242650 | 26700 | 26700 | 26750 | 26700 | 395 |
| 435 | 20230816 | 121000 | 7490690000 | 26700 | 26750 | 26750 | 26700 | 99 |
| 436 | 20230816 | 120900 | 7488044350 | 26750 | 26750 | 26800 | 26750 | 91 |
| 437 | 20230816 | 120800 | 7485608600 | 26750 | 26850 | 26850 | 26750 | 136 |
| 438 | 20230816 | 120700 | 7481962900 | 26850 | 27050 | 27050 | 26850 | 506 |
| 439 | 20230816 | 120600 | 7468315700 | 27050 | 26950 | 27050 | 26950 | 1537 |
| 440 | 20230816 | 120500 | 7426773900 | 26900 | 26800 | 26900 | 26800 | 96 |
| 441 | 20230816 | 120400 | 7424194950 | 26800 | 26850 | 26850 | 26800 | 250 |
| 442 | 20230816 | 120300 | 7417494400 | 26850 | 26750 | 26850 | 26700 | 169 |
| 443 | 20230816 | 120200 | 7412961650 | 26700 | 26850 | 26950 | 26650 | 445 |
| 444 | 20230816 | 120100 | 7401067450 | 26850 | 26950 | 26950 | 26550 | 3180 |
| 445 | 20230816 | 120000 | 7315669750 | 26950 | 27050 | 27050 | 26950 | 403 |
| 446 | 20230816 | 115900 | 7304800550 | 27050 | 27100 | 27100 | 27050 | 943 |
| 447 | 20230816 | 115800 | 7279277350 | 27100 | 27100 | 27150 | 27100 | 876 |
| 448 | 20230816 | 115700 | 7255532550 | 27100 | 27100 | 27100 | 27050 | 1186 |
| 449 | 20230816 | 115600 | 7223392300 | 27100 | 27000 | 27100 | 26950 | 711 |
| 450 | 20230816 | 115500 | 7204201050 | 27050 | 27050 | 27050 | 27000 | 169 |
| 451 | 20230816 | 115400 | 7199635050 | 27050 | 27000 | 27050 | 27000 | 831 |
| 452 | 20230816 | 115300 | 7177160050 | 26950 | 26800 | 27050 | 26800 | 1765 |
| 453 | 20230816 | 115200 | 7129591100 | 26800 | 26850 | 26850 | 26750 | 318 |
| 454 | 20230816 | 115100 | 7121066000 | 26800 | 26500 | 26800 | 26500 | 1164 |
| 455 | 20230816 | 115000 | 7090061350 | 26500 | 26250 | 26550 | 26250 | 761 |
| 456 | 20230816 | 114900 | 7069881700 | 26250 | 26500 | 26500 | 26250 | 1661 |
| 457 | 20230816 | 114800 | 7026111400 | 26450 | 26600 | 26600 | 26450 | 497 |
| 458 | 20230816 | 114700 | 7012935050 | 26550 | 26500 | 26600 | 26350 | 895 |
| 459 | 20230816 | 114600 | 6989173000 | 26300 | 26750 | 26750 | 26300 | 4902 |
| 460 | 20230816 | 114500 | 6859577950 | 26750 | 26950 | 26950 | 26750 | 695 |
| 461 | 20230816 | 114400 | 6840906050 | 26950 | 26950 | 27000 | 26900 | 553 |
| 462 | 20230816 | 114300 | 6826008450 | 26950 | 27000 | 27000 | 26950 | 145 |
| 463 | 20230816 | 114200 | 6822093750 | 27050 | 27000 | 27050 | 27000 | 222 |
| 464 | 20230816 | 114100 | 6816097500 | 27000 | 27050 | 27050 | 27000 | 466 |
| 465 | 20230816 | 114000 | 6803506150 | 27050 | 26900 | 27050 | 26900 | 1259 |
| 466 | 20230816 | 113900 | 6769535800 | 26900 | 26900 | 26900 | 26900 | 76 |
| 467 | 20230816 | 113800 | 6767491400 | 26700 | 26700 | 26900 | 26700 | 119 |
| 468 | 20230816 | 113700 | 6764313300 | 26700 | 26800 | 26850 | 26700 | 154 |
| 469 | 20230816 | 113600 | 6760182950 | 26800 | 26600 | 26800 | 26550 | 900 |
| 470 | 20230816 | 113500 | 6736110850 | 26600 | 26600 | 26600 | 26500 | 979 |
| 471 | 20230816 | 113400 | 6710133050 | 26600 | 26700 | 26700 | 26550 | 1668 |
| 472 | 20230816 | 113300 | 6665817850 | 26700 | 26850 | 26850 | 26600 | 1154 |
| 473 | 20230816 | 113200 | 6635001650 | 26900 | 26850 | 26900 | 26800 | 524 |
| 474 | 20230816 | 113100 | 6620931700 | 26850 | 26850 | 26850 | 26800 | 240 |
| 475 | 20230816 | 113000 | 6614489150 | 26900 | 26850 | 26900 | 26850 | 403 |
| 476 | 20230816 | 112900 | 6603650550 | 26850 | 26850 | 26850 | 26800 | 562 |
| 477 | 20230816 | 112800 | 6588560900 | 26750 | 26700 | 26850 | 26650 | 1823 |
| 478 | 20230816 | 112700 | 6539860050 | 26700 | 26800 | 26800 | 26700 | 1099 |
| 479 | 20230816 | 112600 | 6510489400 | 26850 | 27000 | 27000 | 26850 | 531 |
| 480 | 20230816 | 112500 | 6496166950 | 27000 | 26950 | 27000 | 26900 | 365 |
| 481 | 20230816 | 112400 | 6486323850 | 26950 | 26900 | 27000 | 26850 | 444 |
| 482 | 20230816 | 112300 | 6474398600 | 26850 | 26750 | 27000 | 26700 | 1527 |
| 483 | 20230816 | 112200 | 6433321050 | 26750 | 26800 | 26800 | 26650 | 1730 |
| 484 | 20230816 | 112100 | 6387008450 | 26850 | 26950 | 26950 | 26750 | 780 |
| 485 | 20230816 | 112000 | 6366102550 | 27000 | 26900 | 27000 | 26800 | 3443 |
| 486 | 20230816 | 111900 | 6273708650 | 26900 | 27000 | 27050 | 26900 | 916 |
| 487 | 20230816 | 111800 | 6248992100 | 27000 | 26900 | 27100 | 26900 | 4959 |
| 488 | 20230816 | 111700 | 6115143800 | 26950 | 27200 | 27200 | 26950 | 4439 |
| 489 | 20230816 | 111600 | 5995038750 | 27200 | 27350 | 27350 | 27200 | 485 |
| 490 | 20230816 | 111500 | 5981814000 | 27300 | 27250 | 27300 | 27250 | 537 |
| 491 | 20230816 | 111400 | 5967169550 | 27200 | 27200 | 27250 | 27150 | 902 |
| 492 | 20230816 | 111300 | 5942628100 | 27200 | 27350 | 27350 | 27200 | 684 |
| 493 | 20230816 | 111200 | 5923948300 | 27350 | 27400 | 27450 | 27300 | 639 |
| 494 | 20230816 | 111100 | 5906467150 | 27450 | 27250 | 27500 | 27150 | 2221 |
| 495 | 20230816 | 111000 | 5845722850 | 27200 | 27150 | 27250 | 27050 | 3395 |
| 496 | 20230816 | 110900 | 5753528400 | 27150 | 27450 | 27450 | 27150 | 4513 |
| 497 | 20230816 | 110800 | 5630397000 | 27450 | 27450 | 27550 | 27400 | 2220 |
| 498 | 20230816 | 110700 | 5569443250 | 27600 | 27650 | 27900 | 27400 | 8348 |
| 499 | 20230816 | 110600 | 5338728300 | 27650 | 27350 | 27650 | 27350 | 5793 |
| 500 | 20230816 | 110500 | 5179548850 | 27350 | 27400 | 27400 | 27200 | 4014 |
| 501 | 20230816 | 110400 | 5069806550 | 27450 | 27350 | 27450 | 27300 | 7607 |
| 502 | 20230816 | 110300 | 4861438050 | 27350 | 27250 | 27350 | 27050 | 5071 |
| 503 | 20230816 | 110200 | 4723472950 | 27300 | 27300 | 27300 | 27200 | 4721 |
| 504 | 20230816 | 110100 | 4594800750 | 27300 | 27100 | 27300 | 27100 | 5651 |
| 505 | 20230816 | 110000 | 4441564450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 506 | 20230816 | 105900 | 4441564450 | 27050 | 26950 | 27050 | 26850 | 5867 |
| 507 | 20230816 | 105800 | 4283163800 | 26950 | 26900 | 26950 | 26800 | 5583 |
| 508 | 20230816 | 105700 | 4132983750 | 26900 | 26750 | 26900 | 26750 | 852 |
| 509 | 20230816 | 105600 | 4110133050 | 26750 | 26800 | 26900 | 26750 | 2502 |
| 510 | 20230816 | 105500 | 4043087600 | 26800 | 26800 | 26800 | 26750 | 1879 |
| 511 | 20230816 | 105400 | 3992730700 | 26800 | 26700 | 26800 | 26700 | 4794 |
| 512 | 20230816 | 105300 | 3864533050 | 26700 | 26650 | 26700 | 26550 | 1038 |
| 513 | 20230816 | 105200 | 3836869150 | 26650 | 26550 | 26650 | 26550 | 341 |
| 514 | 20230816 | 105100 | 3827799050 | 26550 | 26600 | 26600 | 26550 | 592 |
| 515 | 20230816 | 105000 | 3812079800 | 26600 | 26600 | 26600 | 26600 | 91 |
| 516 | 20230816 | 104900 | 3809659200 | 26600 | 26600 | 26600 | 26550 | 91 |
| 517 | 20230816 | 104800 | 3807239950 | 26600 | 26550 | 26700 | 26550 | 1070 |
| 518 | 20230816 | 104700 | 3778761350 | 26650 | 26650 | 26700 | 26550 | 3121 |
| 519 | 20230816 | 104600 | 3695604050 | 26650 | 26600 | 26700 | 26500 | 2154 |
| 520 | 20230816 | 104500 | 3638266050 | 26600 | 26500 | 26600 | 26450 | 2978 |
| 521 | 20230816 | 104400 | 3559304050 | 26500 | 26450 | 26500 | 26400 | 298 |
| 522 | 20230816 | 104300 | 3551420350 | 26450 | 26400 | 26450 | 26300 | 556 |
| 523 | 20230816 | 104200 | 3536725150 | 26450 | 26500 | 26500 | 26250 | 5299 |
| 524 | 20230816 | 104100 | 3396549650 | 26500 | 26450 | 26500 | 26350 | 1003 |
| 525 | 20230816 | 104000 | 3370003700 | 26450 | 26200 | 26450 | 26200 | 1698 |
| 526 | 20230816 | 103900 | 3325337050 | 26200 | 26250 | 26250 | 26200 | 898 |
| 527 | 20230816 | 103800 | 3301776200 | 26300 | 26350 | 26350 | 26250 | 114 |
| 528 | 20230816 | 103700 | 3298774450 | 26350 | 26200 | 26350 | 26200 | 1283 |
| 529 | 20230816 | 103600 | 3265007050 | 26200 | 26250 | 26250 | 26150 | 554 |
| 530 | 20230816 | 103500 | 3250482850 | 26150 | 26400 | 26450 | 26150 | 1903 |
| 531 | 20230816 | 103400 | 3200372550 | 26400 | 26300 | 26400 | 26250 | 2154 |
| 532 | 20230816 | 103300 | 3143657950 | 26300 | 26250 | 26300 | 26200 | 814 |
| 533 | 20230816 | 103200 | 3122285800 | 26200 | 26100 | 26200 | 26100 | 1705 |
| 534 | 20230816 | 103100 | 3077666150 | 26100 | 26000 | 26150 | 26000 | 11848 |
| 535 | 20230816 | 103000 | 2768973400 | 26000 | 25950 | 26000 | 25900 | 855 |
| 536 | 20230816 | 102900 | 2746787550 | 25950 | 25900 | 25950 | 25850 | 251 |
| 537 | 20230816 | 102800 | 2740291500 | 25950 | 25950 | 25950 | 25950 | 131 |
| 538 | 20230816 | 102700 | 2736892050 | 25950 | 26000 | 26000 | 25850 | 1001 |
| 539 | 20230816 | 102600 | 2710960750 | 25950 | 26000 | 26000 | 25850 | 780 |
| 540 | 20230816 | 102500 | 2690742200 | 26000 | 26000 | 26050 | 25850 | 3907 |
| 541 | 20230816 | 102400 | 2589178800 | 26000 | 25850 | 26000 | 25700 | 2935 |
| 542 | 20230816 | 102300 | 2513186700 | 25850 | 25650 | 25850 | 25650 | 657 |
| 543 | 20230816 | 102200 | 2496235800 | 25800 | 25700 | 25800 | 25650 | 71 |
| 544 | 20230816 | 102100 | 2494408450 | 25650 | 25500 | 25850 | 25500 | 1276 |
| 545 | 20230816 | 102000 | 2461718350 | 25400 | 25400 | 25400 | 25400 | 7 |
| 546 | 20230816 | 101900 | 2461540550 | 25400 | 25400 | 25400 | 25400 | 258 |
| 547 | 20230816 | 101800 | 2454987350 | 25400 | 25400 | 25500 | 25400 | 1813 |
| 548 | 20230816 | 101700 | 2408937050 | 25450 | 25350 | 25500 | 25350 | 1535 |
| 549 | 20230816 | 101600 | 2369937700 | 25350 | 25500 | 25500 | 25350 | 1054 |
| 550 | 20230816 | 101500 | 2343135350 | 25500 | 25600 | 25600 | 25500 | 1216 |
| 551 | 20230816 | 101400 | 2312047500 | 25650 | 25700 | 25700 | 25650 | 498 |
| 552 | 20230816 | 101300 | 2299272300 | 25650 | 25650 | 25650 | 25650 | 60 |
| 553 | 20230816 | 101200 | 2297733300 | 25750 | 25750 | 25750 | 25650 | 147 |
| 554 | 20230816 | 101100 | 2293956600 | 25750 | 25800 | 25850 | 25700 | 1964 |
| 555 | 20230816 | 101000 | 2243325700 | 25850 | 25850 | 25850 | 25800 | 137 |
| 556 | 20230816 | 100900 | 2239786400 | 25850 | 25800 | 26000 | 25800 | 601 |
| 557 | 20230816 | 100800 | 2224247900 | 26000 | 26000 | 26050 | 25800 | 5537 |
| 558 | 20230816 | 100700 | 2080826050 | 25950 | 26000 | 26000 | 25900 | 1579 |
| 559 | 20230816 | 100600 | 2039798700 | 26000 | 25800 | 26000 | 25800 | 5460 |
| 560 | 20230816 | 100500 | 1898410450 | 25800 | 25650 | 25800 | 25650 | 1545 |
| 561 | 20230816 | 100400 | 1858670400 | 25650 | 25650 | 25650 | 25650 | 454 |
| 562 | 20230816 | 100300 | 1847025300 | 25650 | 25650 | 25650 | 25650 | 324 |
| 563 | 20230816 | 100200 | 1838714700 | 25650 | 25650 | 25650 | 25600 | 590 |
| 564 | 20230816 | 100100 | 1823594300 | 25650 | 25550 | 25650 | 25550 | 1303 |
| 565 | 20230816 | 100000 | 1790257400 | 25550 | 25600 | 25600 | 25550 | 714 |
| 566 | 20230816 | 095900 | 1772009500 | 25600 | 25400 | 25600 | 25400 | 3542 |
| 567 | 20230816 | 095800 | 1681793300 | 25400 | 25350 | 25400 | 25350 | 46 |
| 568 | 20230816 | 095700 | 1680625150 | 25350 | 25450 | 25450 | 25350 | 113 |
| 569 | 20230816 | 095600 | 1677749650 | 25450 | 25400 | 25450 | 25400 | 54 |
| 570 | 20230816 | 095500 | 1676377850 | 25250 | 25300 | 25300 | 25250 | 799 |
| 571 | 20230816 | 095400 | 1656174150 | 25300 | 25400 | 25400 | 25300 | 82 |
| 572 | 20230816 | 095300 | 1654098450 | 25400 | 25350 | 25450 | 25350 | 1969 |
| 573 | 20230816 | 095200 | 1604077400 | 25350 | 25300 | 25350 | 25300 | 2362 |
| 574 | 20230816 | 095100 | 1544305800 | 25300 | 25250 | 25300 | 25250 | 52 |
| 575 | 20230816 | 095000 | 1542992750 | 25250 | 25250 | 25250 | 25250 | 54 |
| 576 | 20230816 | 094900 | 1541629250 | 25250 | 25200 | 25300 | 25200 | 176 |
| 577 | 20230816 | 094800 | 1537178950 | 25300 | 25200 | 25300 | 25200 | 53 |
| 578 | 20230816 | 094700 | 1535843050 | 25150 | 25100 | 25200 | 25100 | 1345 |
| 579 | 20230816 | 094600 | 1501993500 | 25100 | 25150 | 25150 | 25100 | 1117 |
| 580 | 20230816 | 094500 | 1473917150 | 25150 | 25300 | 25300 | 25150 | 2433 |
| 581 | 20230816 | 094400 | 1412486000 | 25300 | 25400 | 25400 | 25300 | 867 |
| 582 | 20230816 | 094300 | 1390550250 | 25300 | 25350 | 25400 | 25300 | 2094 |
| 583 | 20230816 | 094200 | 1337554700 | 25450 | 25500 | 25500 | 25300 | 1187 |
| 584 | 20230816 | 094100 | 1307430800 | 25500 | 25700 | 25700 | 25500 | 758 |
| 585 | 20230816 | 094000 | 1288023050 | 25650 | 25600 | 25700 | 25550 | 2334 |
| 586 | 20230816 | 093900 | 1228189300 | 25550 | 25450 | 25550 | 25450 | 1565 |
| 587 | 20230816 | 093800 | 1188284350 | 25450 | 25400 | 25450 | 25400 | 1308 |
| 588 | 20230816 | 093700 | 1155041800 | 25350 | 25250 | 25350 | 25250 | 625 |
| 589 | 20230816 | 093600 | 1139219100 | 25300 | 25500 | 25500 | 25300 | 5480 |
| 590 | 20230816 | 093500 | 999826300 | 25450 | 25400 | 25500 | 25400 | 2417 |
| 591 | 20230816 | 093400 | 938289900 | 25450 | 25400 | 25450 | 25400 | 2362 |
| 592 | 20230816 | 093300 | 878256400 | 25400 | 25350 | 25450 | 25350 | 2950 |
| 593 | 20230816 | 093200 | 803233750 | 25400 | 25250 | 25450 | 25250 | 2986 |
| 594 | 20230816 | 093100 | 727558200 | 25250 | 25250 | 25300 | 25250 | 226 |
| 595 | 20230816 | 093000 | 721847700 | 25300 | 25200 | 25300 | 25200 | 202 |
| 596 | 20230816 | 092900 | 716752850 | 25200 | 25200 | 25200 | 25200 | 153 |
| 597 | 20230816 | 092800 | 712897250 | 25000 | 25050 | 25100 | 25000 | 662 |
| 598 | 20230816 | 092700 | 696302750 | 25050 | 25050 | 25050 | 25050 | 90 |
| 599 | 20230816 | 092600 | 694048250 | 25050 | 25100 | 25100 | 25050 | 8 |
| 600 | 20230816 | 092500 | 693847800 | 25200 | 25400 | 25400 | 25100 | 1264 |
| 601 | 20230816 | 092400 | 661932500 | 25400 | 25350 | 25450 | 25300 | 1442 |
| 602 | 20230816 | 092300 | 625333400 | 25300 | 25150 | 25400 | 25150 | 2046 |
| 603 | 20230816 | 092200 | 573635050 | 25200 | 25100 | 25200 | 25100 | 1944 |
| 604 | 20230816 | 092100 | 524757600 | 25050 | 25000 | 25050 | 25000 | 351 |
| 605 | 20230816 | 092000 | 515979450 | 24950 | 24900 | 24950 | 24900 | 147 |
| 606 | 20230816 | 091900 | 512315500 | 24850 | 25000 | 25000 | 24850 | 36 |
| 607 | 20230816 | 091800 | 511415650 | 25000 | 25000 | 25000 | 24850 | 1205 |
| 608 | 20230816 | 091700 | 481369600 | 25000 | 25000 | 25000 | 25000 | 569 |
| 609 | 20230816 | 091600 | 467144600 | 25000 | 24950 | 25000 | 24900 | 571 |
| 610 | 20230816 | 091500 | 452891950 | 25000 | 25200 | 25200 | 25000 | 540 |
| 611 | 20230816 | 091400 | 439369050 | 25200 | 25100 | 25250 | 25050 | 2504 |
| 612 | 20230816 | 091300 | 376387750 | 25100 | 25000 | 25150 | 24900 | 2825 |
| 613 | 20230816 | 091200 | 305560050 | 24950 | 24900 | 25000 | 24850 | 1938 |
| 614 | 20230816 | 091100 | 257128150 | 24900 | 24850 | 24900 | 24800 | 200 |
| 615 | 20230816 | 091000 | 252153750 | 24900 | 24700 | 24900 | 24700 | 160 |
| 616 | 20230816 | 090900 | 248187950 | 24900 | 24850 | 24950 | 24700 | 502 |
| 617 | 20230816 | 090800 | 235702200 | 24850 | 24700 | 24850 | 24650 | 404 |
| 618 | 20230816 | 090700 | 225686050 | 24700 | 24750 | 24900 | 24700 | 935 |
| 619 | 20230816 | 090600 | 202523300 | 24750 | 24600 | 24800 | 24550 | 627 |
| 620 | 20230816 | 090500 | 187029950 | 24600 | 24650 | 24650 | 24550 | 613 |
| 621 | 20230816 | 090400 | 171932100 | 24650 | 24300 | 24650 | 24300 | 1269 |
| 622 | 20230816 | 090300 | 140942800 | 24300 | 24350 | 24350 | 24300 | 194 |
| 623 | 20230816 | 090200 | 136221400 | 24350 | 24250 | 24400 | 24200 | 732 |
| 624 | 20230816 | 090100 | 118410950 | 24250 | 24300 | 24300 | 24150 | 596 |
| 625 | 20230816 | 090000 | 103967300 | 24300 | 24600 | 24650 | 24300 | 3230 |