34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 3 | 20230816 | 193500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230816 | 193400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230816 | 193300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230816 | 193200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230816 | 193100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230816 | 193000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230816 | 192900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230816 | 192800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230816 | 192700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230816 | 192600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230816 | 192500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230816 | 192400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230816 | 192300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230816 | 192200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230816 | 192100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230816 | 192000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230816 | 191900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230816 | 191800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230816 | 191700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230816 | 191600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230816 | 191500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230816 | 191400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230816 | 191300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230816 | 191200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230816 | 191100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230816 | 191000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230816 | 190900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230816 | 190800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230816 | 190700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230816 | 190600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 33 | 20230816 | 190500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230816 | 190400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230816 | 190300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230816 | 190200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230816 | 190100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230816 | 190000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230816 | 185900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230816 | 185800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230816 | 185700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230816 | 185600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230816 | 185500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230816 | 185400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230816 | 185300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230816 | 185200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230816 | 185100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230816 | 185000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230816 | 184900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230816 | 184800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230816 | 184700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230816 | 184600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230816 | 184500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230816 | 184400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230816 | 184300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230816 | 184200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230816 | 184100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230816 | 184000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230816 | 183900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230816 | 183800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230816 | 183700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230816 | 183600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 63 | 20230816 | 183500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230816 | 183400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230816 | 183300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230816 | 183200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230816 | 183100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230816 | 183000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230816 | 182900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230816 | 182800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230816 | 182700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230816 | 182600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230816 | 182500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230816 | 182400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230816 | 182300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230816 | 182200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230816 | 182100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230816 | 182000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230816 | 181900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230816 | 181800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230816 | 181700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230816 | 181600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230816 | 181500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230816 | 181400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230816 | 181300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230816 | 181200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230816 | 181100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230816 | 181000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230816 | 180900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230816 | 180800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230816 | 180700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230816 | 180600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 93 | 20230816 | 180500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230816 | 180400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230816 | 180300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230816 | 180200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230816 | 180100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230816 | 180000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230816 | 175900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230816 | 175800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230816 | 175700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230816 | 175600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230816 | 175500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230816 | 175400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230816 | 175300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230816 | 175200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230816 | 175100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230816 | 175000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230816 | 174900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230816 | 174800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230816 | 174700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230816 | 174600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230816 | 174500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230816 | 174400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230816 | 174300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230816 | 174200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230816 | 174100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230816 | 174000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230816 | 173900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230816 | 173800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230816 | 173700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230816 | 173600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 123 | 20230816 | 173500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230816 | 173400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230816 | 173300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230816 | 173200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230816 | 173100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230816 | 173000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230816 | 172900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230816 | 172800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230816 | 172700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230816 | 172600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230816 | 172500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230816 | 172400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230816 | 172300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230816 | 172200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230816 | 172100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230816 | 172000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230816 | 171900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230816 | 171800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230816 | 171700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230816 | 171600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230816 | 171500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230816 | 171400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230816 | 171300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230816 | 171200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230816 | 171100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230816 | 171000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230816 | 170900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230816 | 170800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230816 | 170700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230816 | 170600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 153 | 20230816 | 170500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230816 | 170400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230816 | 170300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230816 | 170200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230816 | 170100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230816 | 170000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230816 | 165900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230816 | 165800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230816 | 165700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230816 | 165600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230816 | 165500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230816 | 165400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230816 | 165300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230816 | 165200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230816 | 165100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230816 | 165000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230816 | 164900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230816 | 164800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230816 | 164700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230816 | 164600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230816 | 164500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230816 | 164400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230816 | 164300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230816 | 164200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230816 | 164100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230816 | 164000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230816 | 163900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230816 | 163800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230816 | 163700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230816 | 163600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 183 | 20230816 | 163500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230816 | 163400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230816 | 163300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230816 | 163200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230816 | 163100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230816 | 163000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230816 | 162900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230816 | 162800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230816 | 162700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230816 | 162600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230816 | 162500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230816 | 162400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230816 | 162300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230816 | 162200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230816 | 162100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230816 | 162000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230816 | 161900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230816 | 161800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230816 | 161700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230816 | 161600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230816 | 161500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230816 | 161400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230816 | 161300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230816 | 161200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230816 | 161100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230816 | 161000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230816 | 160900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230816 | 160800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230816 | 160700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230816 | 160600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 213 | 20230816 | 160500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230816 | 160400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230816 | 160300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230816 | 160200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230816 | 160100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230816 | 160000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230816 | 155900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20230816 | 155800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230816 | 155700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230816 | 155600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230816 | 155500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230816 | 155400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230816 | 155300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230816 | 155200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230816 | 155100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230816 | 155000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230816 | 154900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230816 | 154800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230816 | 154700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230816 | 154600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20230816 | 154500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20230816 | 154400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20230816 | 154300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20230816 | 154200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20230816 | 154100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20230816 | 154000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20230816 | 153900 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20230816 | 153800 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20230816 | 153700 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20230816 | 153600 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 243 | 20230816 | 153500 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20230816 | 153400 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20230816 | 153300 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20230816 | 153200 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20230816 | 153100 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20230816 | 153000 | 4580838950 | 26250 | 26250 | 26250 | 26250 | 2541 |
| 249 | 20230816 | 152900 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20230816 | 152800 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20230816 | 152700 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20230816 | 152600 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20230816 | 152500 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20230816 | 152400 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20230816 | 152300 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20230816 | 152200 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20230816 | 152100 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20230816 | 152000 | 4514137700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20230816 | 151900 | 4514137700 | 26300 | 26200 | 26300 | 26200 | 238 |
| 260 | 20230816 | 151800 | 4507885300 | 26200 | 26300 | 26300 | 26200 | 925 |
| 261 | 20230816 | 151700 | 4483598900 | 26250 | 26250 | 26300 | 26200 | 541 |
| 262 | 20230816 | 151600 | 4469396600 | 26200 | 26250 | 26250 | 26200 | 1307 |
| 263 | 20230816 | 151500 | 4435090000 | 26250 | 26200 | 26250 | 26200 | 154 |
| 264 | 20230816 | 151400 | 4431054150 | 26200 | 26200 | 26300 | 26200 | 2211 |
| 265 | 20230816 | 151300 | 4373013300 | 26200 | 26200 | 26250 | 26200 | 128 |
| 266 | 20230816 | 151200 | 4369656000 | 26200 | 26200 | 26250 | 26200 | 141 |
| 267 | 20230816 | 151100 | 4365961600 | 26200 | 26200 | 26250 | 26200 | 386 |
| 268 | 20230816 | 151000 | 4355830450 | 26200 | 26200 | 26250 | 26150 | 256 |
| 269 | 20230816 | 150900 | 4349119750 | 26200 | 26250 | 26300 | 26150 | 733 |
| 270 | 20230816 | 150800 | 4329889900 | 26200 | 26200 | 26250 | 26150 | 396 |
| 271 | 20230816 | 150700 | 4319514300 | 26200 | 26150 | 26250 | 26150 | 569 |
| 272 | 20230816 | 150600 | 4304609350 | 26150 | 26100 | 26200 | 26100 | 439 |
| 273 | 20230816 | 150500 | 4293121350 | 26100 | 26150 | 26200 | 26100 | 623 |
| 274 | 20230816 | 150400 | 4276829150 | 26150 | 26150 | 26200 | 26150 | 281 |
| 275 | 20230816 | 150300 | 4269474100 | 26200 | 26200 | 26200 | 26150 | 1244 |
| 276 | 20230816 | 150200 | 4236933150 | 26200 | 26150 | 26250 | 26150 | 296 |
| 277 | 20230816 | 150100 | 4229179750 | 26150 | 26200 | 26200 | 26150 | 282 |
| 278 | 20230816 | 150000 | 4221797600 | 26150 | 26200 | 26250 | 26150 | 363 |
| 279 | 20230816 | 145900 | 4212279100 | 26200 | 26200 | 26250 | 26200 | 121 |
| 280 | 20230816 | 145800 | 4209106000 | 26250 | 26200 | 26250 | 26150 | 525 |
| 281 | 20230816 | 145700 | 4195342250 | 26250 | 26250 | 26250 | 26200 | 198 |
| 282 | 20230816 | 145600 | 4190150450 | 26200 | 26200 | 26250 | 26150 | 551 |
| 283 | 20230816 | 145500 | 4175713100 | 26150 | 26200 | 26250 | 26150 | 243 |
| 284 | 20230816 | 145400 | 4169346400 | 26200 | 26200 | 26250 | 26200 | 790 |
| 285 | 20230816 | 145300 | 4148645050 | 26200 | 26250 | 26250 | 26200 | 458 |
| 286 | 20230816 | 145200 | 4136634000 | 26200 | 26200 | 26250 | 26200 | 198 |
| 287 | 20230816 | 145100 | 4131444550 | 26200 | 26250 | 26250 | 26200 | 581 |
| 288 | 20230816 | 145000 | 4116213200 | 26250 | 26200 | 26250 | 26200 | 172 |
| 289 | 20230816 | 144900 | 4111702500 | 26200 | 26200 | 26250 | 26150 | 366 |
| 290 | 20230816 | 144800 | 4102114450 | 26200 | 26150 | 26250 | 26150 | 258 |
| 291 | 20230816 | 144700 | 4095359150 | 26150 | 26200 | 26200 | 26150 | 949 |
| 292 | 20230816 | 144600 | 4070526150 | 26200 | 26200 | 26250 | 26200 | 99 |
| 293 | 20230816 | 144500 | 4067930300 | 26200 | 26200 | 26250 | 26200 | 318 |
| 294 | 20230816 | 144400 | 4059587400 | 26250 | 26150 | 26250 | 26150 | 276 |
| 295 | 20230816 | 144300 | 4052356100 | 26150 | 26200 | 26200 | 26150 | 288 |
| 296 | 20230816 | 144200 | 4044813650 | 26200 | 26150 | 26200 | 26150 | 222 |
| 297 | 20230816 | 144100 | 4039002650 | 26150 | 26200 | 26200 | 26150 | 76 |
| 298 | 20230816 | 144000 | 4037013100 | 26200 | 26150 | 26250 | 26150 | 198 |
| 299 | 20230816 | 143900 | 4031818500 | 26150 | 26250 | 26250 | 26150 | 182 |
| 300 | 20230816 | 143800 | 4027051500 | 26200 | 26200 | 26200 | 26150 | 262 |
| 301 | 20230816 | 143700 | 4020188550 | 26150 | 26200 | 26200 | 26150 | 148 |
| 302 | 20230816 | 143600 | 4016315900 | 26250 | 26150 | 26250 | 26150 | 370 |
| 303 | 20230816 | 143500 | 4006620800 | 26200 | 26200 | 26200 | 26150 | 97 |
| 304 | 20230816 | 143400 | 4004080800 | 26200 | 26250 | 26250 | 26200 | 267 |
| 305 | 20230816 | 143300 | 3997083050 | 26200 | 26200 | 26250 | 26150 | 329 |
| 306 | 20230816 | 143200 | 3988474800 | 26200 | 26200 | 26250 | 26200 | 168 |
| 307 | 20230816 | 143100 | 3984071250 | 26150 | 26200 | 26200 | 26150 | 265 |
| 308 | 20230816 | 143000 | 3977132700 | 26200 | 26200 | 26200 | 26150 | 102 |
| 309 | 20230816 | 142900 | 3974463450 | 26150 | 26200 | 26250 | 26150 | 608 |
| 310 | 20230816 | 142800 | 3958550450 | 26200 | 26200 | 26250 | 26200 | 119 |
| 311 | 20230816 | 142700 | 3955428050 | 26250 | 26200 | 26250 | 26150 | 837 |
| 312 | 20230816 | 142600 | 3933500950 | 26250 | 26200 | 26250 | 26200 | 182 |
| 313 | 20230816 | 142500 | 3928730600 | 26200 | 26200 | 26250 | 26200 | 193 |
| 314 | 20230816 | 142400 | 3923669500 | 26250 | 26200 | 26250 | 26150 | 506 |
| 315 | 20230816 | 142300 | 3910420500 | 26200 | 26250 | 26250 | 26150 | 173 |
| 316 | 20230816 | 142200 | 3905886000 | 26250 | 26200 | 26250 | 26150 | 153 |
| 317 | 20230816 | 142100 | 3901877100 | 26150 | 26150 | 26200 | 26150 | 565 |
| 318 | 20230816 | 142000 | 3887100550 | 26150 | 26200 | 26200 | 26150 | 140 |
| 319 | 20230816 | 141900 | 3883435850 | 26200 | 26150 | 26200 | 26150 | 456 |
| 320 | 20230816 | 141800 | 3871506400 | 26150 | 26200 | 26200 | 26150 | 184 |
| 321 | 20230816 | 141700 | 3866688000 | 26200 | 26150 | 26200 | 26150 | 443 |
| 322 | 20230816 | 141600 | 3855100850 | 26200 | 26200 | 26200 | 26150 | 494 |
| 323 | 20230816 | 141500 | 3842176700 | 26200 | 26200 | 26200 | 26150 | 77 |
| 324 | 20230816 | 141400 | 3840162850 | 26200 | 26200 | 26200 | 26150 | 215 |
| 325 | 20230816 | 141300 | 3834530100 | 26200 | 26150 | 26200 | 26150 | 114 |
| 326 | 20230816 | 141200 | 3831547050 | 26200 | 26200 | 26200 | 26150 | 145 |
| 327 | 20230816 | 141100 | 3827750300 | 26200 | 26200 | 26200 | 26150 | 94 |
| 328 | 20230816 | 141000 | 3825287600 | 26200 | 26150 | 26200 | 26150 | 121 |
| 329 | 20230816 | 140900 | 3822121600 | 26200 | 26150 | 26200 | 26150 | 42 |
| 330 | 20230816 | 140800 | 3821021300 | 26200 | 26150 | 26200 | 26150 | 109 |
| 331 | 20230816 | 140700 | 3818166100 | 26200 | 26200 | 26250 | 26200 | 172 |
| 332 | 20230816 | 140600 | 3813659600 | 26250 | 26200 | 26250 | 26200 | 81 |
| 333 | 20230816 | 140500 | 3811537350 | 26250 | 26150 | 26250 | 26150 | 1668 |
| 334 | 20230816 | 140400 | 3767841300 | 26200 | 26150 | 26200 | 26150 | 166 |
| 335 | 20230816 | 140300 | 3763496050 | 26150 | 26200 | 26200 | 26150 | 155 |
| 336 | 20230816 | 140200 | 3759440900 | 26200 | 26150 | 26200 | 26150 | 212 |
| 337 | 20230816 | 140100 | 3753892550 | 26150 | 26150 | 26200 | 26100 | 442 |
| 338 | 20230816 | 140000 | 3742348350 | 26100 | 26200 | 26200 | 26100 | 548 |
| 339 | 20230816 | 135900 | 3728021550 | 26150 | 26150 | 26200 | 26150 | 462 |
| 340 | 20230816 | 135800 | 3715936100 | 26200 | 26150 | 26200 | 26150 | 41 |
| 341 | 20230816 | 135700 | 3714862000 | 26200 | 26200 | 26200 | 26150 | 59 |
| 342 | 20230816 | 135600 | 3713316500 | 26200 | 26150 | 26200 | 26150 | 136 |
| 343 | 20230816 | 135500 | 3709755950 | 26150 | 26200 | 26200 | 26150 | 2130 |
| 344 | 20230816 | 135400 | 3654054550 | 26150 | 26200 | 26200 | 26150 | 97 |
| 345 | 20230816 | 135300 | 3651513500 | 26200 | 26150 | 26200 | 26150 | 144 |
| 346 | 20230816 | 135200 | 3647746800 | 26200 | 26200 | 26200 | 26150 | 53 |
| 347 | 20230816 | 135100 | 3646358500 | 26200 | 26200 | 26200 | 26150 | 1372 |
| 348 | 20230816 | 135000 | 3610416450 | 26250 | 26200 | 26250 | 26200 | 207 |
| 349 | 20230816 | 134900 | 3604990700 | 26250 | 26250 | 26250 | 26200 | 60 |
| 350 | 20230816 | 134800 | 3603415750 | 26250 | 26200 | 26250 | 26200 | 457 |
| 351 | 20230816 | 134700 | 3591434600 | 26200 | 26250 | 26250 | 26200 | 61 |
| 352 | 20230816 | 134600 | 3589833850 | 26200 | 26250 | 26250 | 26200 | 83 |
| 353 | 20230816 | 134500 | 3587655300 | 26250 | 26250 | 26250 | 26200 | 160 |
| 354 | 20230816 | 134400 | 3583457700 | 26200 | 26250 | 26300 | 26200 | 322 |
| 355 | 20230816 | 134300 | 3575012350 | 26250 | 26350 | 26350 | 26250 | 5782 |
| 356 | 20230816 | 134200 | 3423018950 | 26350 | 26300 | 26350 | 26300 | 139 |
| 357 | 20230816 | 134100 | 3419356350 | 26300 | 26300 | 26350 | 26300 | 544 |
| 358 | 20230816 | 134000 | 3405047350 | 26300 | 26350 | 26350 | 26300 | 184 |
| 359 | 20230816 | 133900 | 3400201150 | 26350 | 26350 | 26350 | 26300 | 89 |
| 360 | 20230816 | 133800 | 3397856100 | 26300 | 26350 | 26350 | 26300 | 192 |
| 361 | 20230816 | 133700 | 3392797100 | 26350 | 26350 | 26350 | 26300 | 213 |
| 362 | 20230816 | 133600 | 3387187500 | 26350 | 26300 | 26350 | 26300 | 140 |
| 363 | 20230816 | 133500 | 3383500250 | 26300 | 26300 | 26350 | 26300 | 678 |
| 364 | 20230816 | 133400 | 3365665600 | 26300 | 26350 | 26350 | 26300 | 473 |
| 365 | 20230816 | 133300 | 3353205950 | 26350 | 26300 | 26350 | 26300 | 158 |
| 366 | 20230816 | 133200 | 3349043850 | 26300 | 26300 | 26350 | 26300 | 160 |
| 367 | 20230816 | 133100 | 3344831050 | 26300 | 26350 | 26350 | 26300 | 144 |
| 368 | 20230816 | 133000 | 3341036800 | 26350 | 26350 | 26350 | 26300 | 110 |
| 369 | 20230816 | 132900 | 3338138450 | 26300 | 26300 | 26350 | 26300 | 117 |
| 370 | 20230816 | 132800 | 3335058150 | 26350 | 26350 | 26350 | 26300 | 636 |
| 371 | 20230816 | 132700 | 3318326900 | 26350 | 26350 | 26350 | 26300 | 1641 |
| 372 | 20230816 | 132600 | 3275165150 | 26350 | 26400 | 26400 | 26350 | 534 |
| 373 | 20230816 | 132500 | 3261092350 | 26400 | 26350 | 26400 | 26350 | 103 |
| 374 | 20230816 | 132400 | 3258374050 | 26400 | 26350 | 26400 | 26350 | 305 |
| 375 | 20230816 | 132300 | 3250335450 | 26400 | 26350 | 26400 | 26350 | 43 |
| 376 | 20230816 | 132200 | 3249200500 | 26400 | 26350 | 26400 | 26350 | 287 |
| 377 | 20230816 | 132100 | 3241634000 | 26350 | 26350 | 26350 | 26300 | 138 |
| 378 | 20230816 | 132000 | 3238000950 | 26350 | 26350 | 26350 | 26300 | 171 |
| 379 | 20230816 | 131900 | 3233495400 | 26350 | 26300 | 26350 | 26300 | 233 |
| 380 | 20230816 | 131800 | 3227358850 | 26350 | 26350 | 26400 | 26350 | 254 |
| 381 | 20230816 | 131700 | 3220664150 | 26350 | 26300 | 26400 | 26300 | 457 |
| 382 | 20230816 | 131600 | 3208618150 | 26350 | 26300 | 26350 | 26300 | 643 |
| 383 | 20230816 | 131500 | 3191690600 | 26300 | 26300 | 26350 | 26300 | 251 |
| 384 | 20230816 | 131400 | 3185080450 | 26350 | 26300 | 26350 | 26300 | 897 |
| 385 | 20230816 | 131300 | 3161486950 | 26350 | 26350 | 26350 | 26300 | 93 |
| 386 | 20230816 | 131200 | 3159038750 | 26350 | 26350 | 26350 | 26300 | 121 |
| 387 | 20230816 | 131100 | 3155851950 | 26300 | 26300 | 26350 | 26300 | 55 |
| 388 | 20230816 | 131000 | 3154403150 | 26350 | 26350 | 26350 | 26300 | 214 |
| 389 | 20230816 | 130900 | 3148769850 | 26350 | 26300 | 26350 | 26300 | 9 |
| 390 | 20230816 | 130800 | 3148532900 | 26350 | 26300 | 26350 | 26300 | 329 |
| 391 | 20230816 | 130700 | 3139877700 | 26300 | 26350 | 26350 | 26300 | 86 |
| 392 | 20230816 | 130600 | 3137615800 | 26350 | 26350 | 26350 | 26350 | 2 |
| 393 | 20230816 | 130500 | 3137563100 | 26350 | 26300 | 26350 | 26300 | 177 |
| 394 | 20230816 | 130400 | 3132902850 | 26300 | 26350 | 26400 | 26300 | 73 |
| 395 | 20230816 | 130300 | 3130979250 | 26400 | 26400 | 26400 | 26350 | 81 |
| 396 | 20230816 | 130200 | 3128842550 | 26350 | 26350 | 26350 | 26350 | 529 |
| 397 | 20230816 | 130100 | 3114903400 | 26350 | 26350 | 26400 | 26350 | 9 |
| 398 | 20230816 | 130000 | 3114666150 | 26400 | 26350 | 26400 | 26350 | 100 |
| 399 | 20230816 | 125900 | 3112027450 | 26350 | 26400 | 26400 | 26350 | 73 |
| 400 | 20230816 | 125800 | 3110103800 | 26350 | 26350 | 26400 | 26350 | 29 |
| 401 | 20230816 | 125700 | 3109339600 | 26350 | 26350 | 26400 | 26350 | 247 |
| 402 | 20230816 | 125600 | 3102828900 | 26400 | 26300 | 26400 | 26300 | 9 |
| 403 | 20230816 | 125500 | 3102591750 | 26350 | 26300 | 26350 | 26300 | 218 |
| 404 | 20230816 | 125400 | 3096847800 | 26350 | 26300 | 26350 | 26300 | 397 |
| 405 | 20230816 | 125300 | 3086402550 | 26300 | 26350 | 26350 | 26300 | 172 |
| 406 | 20230816 | 125200 | 3081870550 | 26350 | 26300 | 26350 | 26300 | 8 |
| 407 | 20230816 | 125100 | 3081660050 | 26350 | 26300 | 26350 | 26300 | 86 |
| 408 | 20230816 | 125000 | 3079395950 | 26300 | 26300 | 26300 | 26300 | 254 |
| 409 | 20230816 | 124900 | 3072715750 | 26300 | 26300 | 26350 | 26300 | 572 |
| 410 | 20230816 | 124800 | 3057668750 | 26300 | 26400 | 26400 | 26300 | 1019 |
| 411 | 20230816 | 124700 | 3030819300 | 26400 | 26350 | 26400 | 26350 | 3 |
| 412 | 20230816 | 124600 | 3030740200 | 26350 | 26350 | 26400 | 26350 | 116 |
| 413 | 20230816 | 124500 | 3027680100 | 26400 | 26350 | 26400 | 26350 | 55 |
| 414 | 20230816 | 124400 | 3026228400 | 26400 | 26400 | 26400 | 26350 | 32 |
| 415 | 20230816 | 124300 | 3025383750 | 26400 | 26450 | 26450 | 26400 | 278 |
| 416 | 20230816 | 124200 | 3018042250 | 26400 | 26450 | 26450 | 26400 | 183 |
| 417 | 20230816 | 124100 | 3013204000 | 26450 | 26400 | 26450 | 26400 | 8 |
| 418 | 20230816 | 124000 | 3012992550 | 26400 | 26400 | 26450 | 26400 | 104 |
| 419 | 20230816 | 123900 | 3010244650 | 26400 | 26400 | 26450 | 26400 | 727 |
| 420 | 20230816 | 123800 | 2991049850 | 26400 | 26350 | 26400 | 26350 | 264 |
| 421 | 20230816 | 123700 | 2984083300 | 26400 | 26400 | 26400 | 26350 | 50 |
| 422 | 20230816 | 123600 | 2982763450 | 26400 | 26400 | 26400 | 26350 | 110 |
| 423 | 20230816 | 123500 | 2979861600 | 26350 | 26350 | 26350 | 26350 | 59 |
| 424 | 20230816 | 123400 | 2978306950 | 26400 | 26350 | 26400 | 26350 | 64 |
| 425 | 20230816 | 123300 | 2976618300 | 26350 | 26350 | 26350 | 26350 | 53 |
| 426 | 20230816 | 123200 | 2975221750 | 26350 | 26300 | 26350 | 26300 | 149 |
| 427 | 20230816 | 123100 | 2971295700 | 26300 | 26300 | 26400 | 26300 | 306 |
| 428 | 20230816 | 123000 | 2963241400 | 26350 | 26250 | 26350 | 26250 | 489 |
| 429 | 20230816 | 122900 | 2950379300 | 26250 | 26250 | 26300 | 26250 | 52 |
| 430 | 20230816 | 122800 | 2949014250 | 26300 | 26250 | 26300 | 26250 | 71 |
| 431 | 20230816 | 122700 | 2947148250 | 26300 | 26300 | 26300 | 26250 | 65 |
| 432 | 20230816 | 122600 | 2945441800 | 26250 | 26300 | 26300 | 26250 | 56 |
| 433 | 20230816 | 122500 | 2943969400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 434 | 20230816 | 122400 | 2943444400 | 26300 | 26250 | 26300 | 26250 | 507 |
| 435 | 20230816 | 122300 | 2930135000 | 26250 | 26250 | 26250 | 26250 | 252 |
| 436 | 20230816 | 122200 | 2923520000 | 26250 | 26250 | 26250 | 26200 | 716 |
| 437 | 20230816 | 122100 | 2904725150 | 26250 | 26250 | 26300 | 26250 | 101 |
| 438 | 20230816 | 122000 | 2902072100 | 26300 | 26250 | 26300 | 26250 | 98 |
| 439 | 20230816 | 121900 | 2899497050 | 26250 | 26200 | 26300 | 26200 | 538 |
| 440 | 20230816 | 121800 | 2885376800 | 26250 | 26200 | 26250 | 26200 | 40 |
| 441 | 20230816 | 121700 | 2884326950 | 26200 | 26200 | 26250 | 26200 | 105 |
| 442 | 20230816 | 121600 | 2881573400 | 26200 | 26250 | 26250 | 26200 | 120 |
| 443 | 20230816 | 121500 | 2878426850 | 26250 | 26200 | 26250 | 26200 | 10 |
| 444 | 20230816 | 121400 | 2878164700 | 26200 | 26250 | 26250 | 26200 | 98 |
| 445 | 20230816 | 121300 | 2875592300 | 26200 | 26200 | 26250 | 26200 | 208 |
| 446 | 20230816 | 121200 | 2870142650 | 26250 | 26250 | 26250 | 26250 | 39 |
| 447 | 20230816 | 121100 | 2869118900 | 26250 | 26200 | 26250 | 26200 | 53 |
| 448 | 20230816 | 121000 | 2867727800 | 26250 | 26250 | 26250 | 26250 | 261 |
| 449 | 20230816 | 120900 | 2860876550 | 26300 | 26300 | 26300 | 26250 | 113 |
| 450 | 20230816 | 120800 | 2857907950 | 26250 | 26300 | 26300 | 26250 | 73 |
| 451 | 20230816 | 120700 | 2855990650 | 26300 | 26250 | 26300 | 26250 | 243 |
| 452 | 20230816 | 120600 | 2849601800 | 26250 | 26250 | 26300 | 26250 | 198 |
| 453 | 20230816 | 120500 | 2844402050 | 26250 | 26200 | 26250 | 26200 | 361 |
| 454 | 20230816 | 120400 | 2834929100 | 26250 | 26250 | 26250 | 26200 | 15 |
| 455 | 20230816 | 120300 | 2834535750 | 26250 | 26200 | 26250 | 26200 | 731 |
| 456 | 20230816 | 120200 | 2815381100 | 26200 | 26150 | 26250 | 26150 | 115 |
| 457 | 20230816 | 120100 | 2812368300 | 26200 | 26250 | 26250 | 26150 | 910 |
| 458 | 20230816 | 120000 | 2788547350 | 26250 | 26250 | 26250 | 26200 | 404 |
| 459 | 20230816 | 115900 | 2777945950 | 26200 | 26200 | 26250 | 26200 | 59 |
| 460 | 20230816 | 115800 | 2776400100 | 26250 | 26200 | 26250 | 26150 | 695 |
| 461 | 20230816 | 115700 | 2758190800 | 26200 | 26200 | 26200 | 26150 | 110 |
| 462 | 20230816 | 115600 | 2755311000 | 26200 | 26150 | 26200 | 26150 | 41 |
| 463 | 20230816 | 115500 | 2754237050 | 26150 | 26150 | 26150 | 26150 | 198 |
| 464 | 20230816 | 115400 | 2749059350 | 26150 | 26150 | 26200 | 26150 | 122 |
| 465 | 20230816 | 115300 | 2745866750 | 26150 | 26150 | 26150 | 26150 | 6 |
| 466 | 20230816 | 115200 | 2745709850 | 26150 | 26150 | 26200 | 26150 | 168 |
| 467 | 20230816 | 115100 | 2741310300 | 26200 | 26200 | 26200 | 26150 | 108 |
| 468 | 20230816 | 115000 | 2738482700 | 26150 | 26150 | 26150 | 26150 | 5 |
| 469 | 20230816 | 114900 | 2738351950 | 26150 | 26200 | 26200 | 26150 | 82 |
| 470 | 20230816 | 114800 | 2736203600 | 26200 | 26150 | 26250 | 26150 | 10 |
| 471 | 20230816 | 114700 | 2735941600 | 26200 | 26200 | 26200 | 26200 | 226 |
| 472 | 20230816 | 114600 | 2730020400 | 26150 | 26200 | 26250 | 26150 | 514 |
| 473 | 20230816 | 114500 | 2716551450 | 26200 | 26150 | 26250 | 26150 | 5 |
| 474 | 20230816 | 114400 | 2716420500 | 26250 | 26150 | 26250 | 26150 | 445 |
| 475 | 20230816 | 114300 | 2704761550 | 26150 | 26200 | 26200 | 26150 | 165 |
| 476 | 20230816 | 114200 | 2700441800 | 26200 | 26200 | 26200 | 26200 | 8 |
| 477 | 20230816 | 114100 | 2700232200 | 26200 | 26200 | 26200 | 26150 | 66 |
| 478 | 20230816 | 114000 | 2698505900 | 26200 | 26200 | 26250 | 26200 | 85 |
| 479 | 20230816 | 113900 | 2696275850 | 26150 | 26200 | 26200 | 26150 | 50 |
| 480 | 20230816 | 113800 | 2694966300 | 26150 | 26200 | 26200 | 26150 | 80 |
| 481 | 20230816 | 113700 | 2692874100 | 26200 | 26200 | 26200 | 26150 | 261 |
| 482 | 20230816 | 113600 | 2686036300 | 26250 | 26250 | 26250 | 26250 | 55 |
| 483 | 20230816 | 113500 | 2684592550 | 26250 | 26200 | 26250 | 26200 | 93 |
| 484 | 20230816 | 113400 | 2682153800 | 26250 | 26200 | 26250 | 26200 | 74 |
| 485 | 20230816 | 113300 | 2680212600 | 26200 | 26200 | 26250 | 26200 | 219 |
| 486 | 20230816 | 113200 | 2674474650 | 26250 | 26250 | 26300 | 26200 | 74 |
| 487 | 20230816 | 113100 | 2672531500 | 26200 | 26250 | 26250 | 26200 | 5 |
| 488 | 20230816 | 113000 | 2672400400 | 26200 | 26300 | 26300 | 26200 | 288 |
| 489 | 20230816 | 112900 | 2664839600 | 26350 | 26300 | 26350 | 26250 | 122 |
| 490 | 20230816 | 112800 | 2661630900 | 26250 | 26250 | 26250 | 26250 | 6 |
| 491 | 20230816 | 112700 | 2661473400 | 26300 | 26300 | 26300 | 26250 | 206 |
| 492 | 20230816 | 112600 | 2656059000 | 26300 | 26250 | 26300 | 26250 | 277 |
| 493 | 20230816 | 112500 | 2648774200 | 26300 | 26300 | 26350 | 26300 | 62 |
| 494 | 20230816 | 112400 | 2647143550 | 26300 | 26300 | 26300 | 26300 | 45 |
| 495 | 20230816 | 112300 | 2645960050 | 26350 | 26300 | 26400 | 26300 | 70 |
| 496 | 20230816 | 112200 | 2644115650 | 26300 | 26400 | 26400 | 26300 | 654 |
| 497 | 20230816 | 112100 | 2626882700 | 26350 | 26400 | 26400 | 26350 | 41 |
| 498 | 20230816 | 112000 | 2625800350 | 26400 | 26400 | 26450 | 26400 | 77 |
| 499 | 20230816 | 111900 | 2623765300 | 26400 | 26400 | 26400 | 26400 | 60 |
| 500 | 20230816 | 111800 | 2622181300 | 26400 | 26350 | 26450 | 26350 | 2680 |
| 501 | 20230816 | 111700 | 2551479000 | 26300 | 26300 | 26350 | 26000 | 8626 |
| 502 | 20230816 | 111600 | 2325947300 | 26300 | 26400 | 26400 | 26300 | 119 |
| 503 | 20230816 | 111500 | 2322809150 | 26350 | 26350 | 26400 | 26350 | 334 |
| 504 | 20230816 | 111400 | 2314005850 | 26350 | 26300 | 26350 | 26300 | 121 |
| 505 | 20230816 | 111300 | 2310820200 | 26350 | 26400 | 26400 | 26250 | 2723 |
| 506 | 20230816 | 111200 | 2239280550 | 26350 | 26400 | 26400 | 26350 | 119 |
| 507 | 20230816 | 111100 | 2236139550 | 26400 | 26400 | 26400 | 26350 | 116 |
| 508 | 20230816 | 111000 | 2233080650 | 26400 | 26400 | 26400 | 26350 | 147 |
| 509 | 20230816 | 110900 | 2229200000 | 26350 | 26350 | 26400 | 26350 | 47 |
| 510 | 20230816 | 110800 | 2227959300 | 26400 | 26350 | 26400 | 26350 | 82 |
| 511 | 20230816 | 110700 | 2225796350 | 26400 | 26400 | 26400 | 26350 | 194 |
| 512 | 20230816 | 110600 | 2220679750 | 26400 | 26300 | 26450 | 26300 | 127 |
| 513 | 20230816 | 110500 | 2217327200 | 26300 | 26400 | 26450 | 26300 | 4226 |
| 514 | 20230816 | 110400 | 2106148650 | 26500 | 26450 | 26500 | 26400 | 127 |
| 515 | 20230816 | 110300 | 2102791900 | 26450 | 26400 | 26450 | 26400 | 159 |
| 516 | 20230816 | 110200 | 2098588300 | 26400 | 26450 | 26450 | 26400 | 48 |
| 517 | 20230816 | 110100 | 2097318750 | 26450 | 26450 | 26500 | 26400 | 1110 |
| 518 | 20230816 | 110000 | 2068006050 | 26450 | 26450 | 26500 | 26450 | 415 |
| 519 | 20230816 | 105900 | 2057029200 | 26400 | 26500 | 26500 | 26400 | 550 |
| 520 | 20230816 | 105800 | 2042478650 | 26500 | 26550 | 26550 | 26500 | 606 |
| 521 | 20230816 | 105700 | 2026413700 | 26500 | 26500 | 26500 | 26500 | 278 |
| 522 | 20230816 | 105600 | 2019046700 | 26500 | 26500 | 26550 | 26500 | 567 |
| 523 | 20230816 | 105500 | 2004018200 | 26500 | 26450 | 26550 | 26450 | 1507 |
| 524 | 20230816 | 105400 | 1964083850 | 26450 | 26500 | 26500 | 26450 | 1518 |
| 525 | 20230816 | 105300 | 1923932000 | 26450 | 26450 | 26500 | 26450 | 52 |
| 526 | 20230816 | 105200 | 1922554200 | 26500 | 26450 | 26500 | 26450 | 661 |
| 527 | 20230816 | 105100 | 1905066500 | 26450 | 26400 | 26450 | 26400 | 106 |
| 528 | 20230816 | 105000 | 1902263100 | 26400 | 26450 | 26450 | 26400 | 76 |
| 529 | 20230816 | 104900 | 1900253200 | 26400 | 26450 | 26450 | 26400 | 195 |
| 530 | 20230816 | 104800 | 1895098900 | 26400 | 26400 | 26450 | 26400 | 99 |
| 531 | 20230816 | 104700 | 1892482800 | 26400 | 26400 | 26450 | 26400 | 52 |
| 532 | 20230816 | 104600 | 1891109400 | 26450 | 26400 | 26450 | 26400 | 5 |
| 533 | 20230816 | 104500 | 1890977350 | 26400 | 26400 | 26400 | 26350 | 202 |
| 534 | 20230816 | 104400 | 1885654550 | 26400 | 26400 | 26450 | 26350 | 195 |
| 535 | 20230816 | 104300 | 1880506500 | 26400 | 26400 | 26400 | 26350 | 361 |
| 536 | 20230816 | 104200 | 1870976150 | 26350 | 26450 | 26450 | 26350 | 2008 |
| 537 | 20230816 | 104100 | 1817937250 | 26450 | 26500 | 26500 | 26450 | 106 |
| 538 | 20230816 | 104000 | 1815130500 | 26500 | 26450 | 26500 | 26450 | 248 |
| 539 | 20230816 | 103900 | 1808566850 | 26450 | 26450 | 26450 | 26400 | 108 |
| 540 | 20230816 | 103800 | 1805710350 | 26450 | 26400 | 26450 | 26400 | 516 |
| 541 | 20230816 | 103700 | 1792085600 | 26450 | 26400 | 26450 | 26400 | 620 |
| 542 | 20230816 | 103600 | 1775695850 | 26400 | 26350 | 26400 | 26350 | 82 |
| 543 | 20230816 | 103500 | 1773533050 | 26350 | 26350 | 26400 | 26350 | 49 |
| 544 | 20230816 | 103400 | 1772239550 | 26400 | 26350 | 26400 | 26350 | 28 |
| 545 | 20230816 | 103300 | 1771501500 | 26350 | 26350 | 26400 | 26350 | 83 |
| 546 | 20230816 | 103200 | 1769314400 | 26400 | 26300 | 26400 | 26300 | 287 |
| 547 | 20230816 | 103100 | 1761761650 | 26250 | 26250 | 26300 | 26250 | 307 |
| 548 | 20230816 | 103000 | 1753687750 | 26250 | 26300 | 26300 | 26250 | 109 |
| 549 | 20230816 | 102900 | 1750824000 | 26300 | 26250 | 26300 | 26200 | 919 |
| 550 | 20230816 | 102800 | 1726698050 | 26250 | 26300 | 26300 | 26250 | 592 |
| 551 | 20230816 | 102700 | 1711148500 | 26350 | 26300 | 26350 | 26300 | 24 |
| 552 | 20230816 | 102600 | 1710517200 | 26300 | 26300 | 26350 | 26300 | 269 |
| 553 | 20230816 | 102500 | 1703440250 | 26300 | 26250 | 26300 | 26250 | 262 |
| 554 | 20230816 | 102400 | 1696560950 | 26250 | 26300 | 26300 | 26250 | 57 |
| 555 | 20230816 | 102300 | 1695062000 | 26300 | 26300 | 26300 | 26300 | 25 |
| 556 | 20230816 | 102200 | 1694404500 | 26250 | 26200 | 26300 | 26200 | 1936 |
| 557 | 20230816 | 102100 | 1643584600 | 26250 | 26250 | 26250 | 26200 | 154 |
| 558 | 20230816 | 102000 | 1639542150 | 26250 | 26200 | 26250 | 26200 | 134 |
| 559 | 20230816 | 101900 | 1636024850 | 26200 | 26300 | 26300 | 26200 | 754 |
| 560 | 20230816 | 101800 | 1616230400 | 26300 | 26300 | 26300 | 26300 | 3 |
| 561 | 20230816 | 101700 | 1616151500 | 26300 | 26300 | 26300 | 26250 | 297 |
| 562 | 20230816 | 101600 | 1608348950 | 26300 | 26250 | 26300 | 26250 | 438 |
| 563 | 20230816 | 101500 | 1596851250 | 26300 | 26400 | 26400 | 26300 | 250 |
| 564 | 20230816 | 101400 | 1590265850 | 26400 | 26450 | 26450 | 26400 | 486 |
| 565 | 20230816 | 101300 | 1577434850 | 26400 | 26500 | 26500 | 26400 | 198 |
| 566 | 20230816 | 101200 | 1572196300 | 26500 | 26400 | 26550 | 26400 | 4005 |
| 567 | 20230816 | 101100 | 1466260050 | 26400 | 26400 | 26400 | 26350 | 527 |
| 568 | 20230816 | 101000 | 1452350650 | 26350 | 26300 | 26350 | 26300 | 322 |
| 569 | 20230816 | 100900 | 1443866000 | 26350 | 26300 | 26350 | 26300 | 245 |
| 570 | 20230816 | 100800 | 1437412550 | 26300 | 26350 | 26400 | 26300 | 773 |
| 571 | 20230816 | 100700 | 1417040200 | 26350 | 26300 | 26350 | 26300 | 270 |
| 572 | 20230816 | 100600 | 1409926250 | 26350 | 26250 | 26350 | 26250 | 769 |
| 573 | 20230816 | 100500 | 1389703850 | 26250 | 26300 | 26300 | 26250 | 200 |
| 574 | 20230816 | 100400 | 1384448900 | 26300 | 26300 | 26300 | 26300 | 27 |
| 575 | 20230816 | 100300 | 1383738800 | 26250 | 26250 | 26250 | 26200 | 343 |
| 576 | 20230816 | 100200 | 1374735100 | 26250 | 26250 | 26250 | 26200 | 441 |
| 577 | 20230816 | 100100 | 1363163900 | 26250 | 26200 | 26250 | 26200 | 846 |
| 578 | 20230816 | 100000 | 1340993550 | 26250 | 26250 | 26300 | 26250 | 190 |
| 579 | 20230816 | 095900 | 1336003350 | 26250 | 26250 | 26250 | 26250 | 63 |
| 580 | 20230816 | 095800 | 1334349600 | 26250 | 26250 | 26250 | 26200 | 176 |
| 581 | 20230816 | 095700 | 1329729650 | 26250 | 26250 | 26300 | 26200 | 879 |
| 582 | 20230816 | 095600 | 1306675350 | 26300 | 26250 | 26300 | 26250 | 689 |
| 583 | 20230816 | 095500 | 1288586900 | 26200 | 26200 | 26200 | 26150 | 2583 |
| 584 | 20230816 | 095400 | 1220938450 | 26200 | 26250 | 26250 | 26200 | 901 |
| 585 | 20230816 | 095300 | 1197329300 | 26250 | 26250 | 26300 | 26200 | 208 |
| 586 | 20230816 | 095200 | 1191866300 | 26250 | 26250 | 26250 | 26200 | 170 |
| 587 | 20230816 | 095100 | 1187405050 | 26300 | 26300 | 26350 | 26250 | 372 |
| 588 | 20230816 | 095000 | 1177633750 | 26300 | 26350 | 26350 | 26300 | 1104 |
| 589 | 20230816 | 094900 | 1148551000 | 26350 | 26350 | 26400 | 26350 | 378 |
| 590 | 20230816 | 094800 | 1138589750 | 26400 | 26250 | 26400 | 26250 | 813 |
| 591 | 20230816 | 094700 | 1117200300 | 26300 | 26300 | 26400 | 26300 | 1532 |
| 592 | 20230816 | 094600 | 1076882100 | 26300 | 26150 | 26300 | 26150 | 466 |
| 593 | 20230816 | 094500 | 1064667950 | 26200 | 26250 | 26250 | 26150 | 404 |
| 594 | 20230816 | 094400 | 1054082200 | 26250 | 26300 | 26300 | 26250 | 245 |
| 595 | 20230816 | 094300 | 1047646300 | 26300 | 26300 | 26350 | 26250 | 882 |
| 596 | 20230816 | 094200 | 1024462000 | 26300 | 26300 | 26300 | 26250 | 183 |
| 597 | 20230816 | 094100 | 1019649200 | 26300 | 26300 | 26300 | 26250 | 198 |
| 598 | 20230816 | 094000 | 1014448650 | 26300 | 26300 | 26300 | 26250 | 368 |
| 599 | 20230816 | 093900 | 1004770300 | 26300 | 26250 | 26300 | 26150 | 629 |
| 600 | 20230816 | 093800 | 988275500 | 26200 | 26200 | 26250 | 26200 | 252 |
| 601 | 20230816 | 093700 | 981661150 | 26250 | 26150 | 26250 | 26100 | 534 |
| 602 | 20230816 | 093600 | 967711950 | 26100 | 26200 | 26200 | 26100 | 607 |
| 603 | 20230816 | 093500 | 951836700 | 26150 | 26200 | 26200 | 26100 | 1118 |
| 604 | 20230816 | 093400 | 922628000 | 26200 | 26150 | 26200 | 26100 | 2250 |
| 605 | 20230816 | 093300 | 863790200 | 26100 | 26300 | 26300 | 26100 | 3054 |
| 606 | 20230816 | 093200 | 783753800 | 26300 | 26350 | 26400 | 26300 | 446 |
| 607 | 20230816 | 093100 | 772020100 | 26350 | 26350 | 26400 | 26350 | 446 |
| 608 | 20230816 | 093000 | 760258550 | 26350 | 26400 | 26400 | 26300 | 2727 |
| 609 | 20230816 | 092900 | 688472850 | 26400 | 26400 | 26450 | 26400 | 362 |
| 610 | 20230816 | 092800 | 678909250 | 26400 | 26400 | 26400 | 26400 | 218 |
| 611 | 20230816 | 092700 | 673154050 | 26400 | 26450 | 26450 | 26400 | 95 |
| 612 | 20230816 | 092600 | 670643900 | 26450 | 26400 | 26450 | 26350 | 2046 |
| 613 | 20230816 | 092500 | 616574750 | 26400 | 26350 | 26400 | 26350 | 388 |
| 614 | 20230816 | 092400 | 606348650 | 26350 | 26350 | 26400 | 26350 | 656 |
| 615 | 20230816 | 092300 | 589055850 | 26400 | 26400 | 26400 | 26350 | 229 |
| 616 | 20230816 | 092200 | 583014450 | 26400 | 26400 | 26450 | 26350 | 1007 |
| 617 | 20230816 | 092100 | 556439200 | 26450 | 26450 | 26450 | 26450 | 149 |
| 618 | 20230816 | 092000 | 552498150 | 26450 | 26500 | 26500 | 26400 | 1781 |
| 619 | 20230816 | 091900 | 505332300 | 26500 | 26500 | 26500 | 26450 | 186 |
| 620 | 20230816 | 091800 | 500404250 | 26500 | 26450 | 26500 | 26400 | 763 |
| 621 | 20230816 | 091700 | 480223000 | 26500 | 26500 | 26550 | 26500 | 415 |
| 622 | 20230816 | 091600 | 469222000 | 26500 | 26500 | 26500 | 26450 | 2147 |
| 623 | 20230816 | 091500 | 412337400 | 26450 | 26500 | 26500 | 26450 | 246 |
| 624 | 20230816 | 091400 | 405818650 | 26500 | 26450 | 26500 | 26400 | 933 |
| 625 | 20230816 | 091300 | 381155800 | 26500 | 26450 | 26500 | 26450 | 216 |
| 626 | 20230816 | 091200 | 375432200 | 26450 | 26450 | 26450 | 26400 | 549 |
| 627 | 20230816 | 091100 | 360916200 | 26450 | 26450 | 26450 | 26400 | 462 |
| 628 | 20230816 | 091000 | 348697700 | 26400 | 26450 | 26450 | 26400 | 296 |
| 629 | 20230816 | 090900 | 340869200 | 26400 | 26600 | 26600 | 26400 | 396 |
| 630 | 20230816 | 090800 | 330371750 | 26600 | 26500 | 26600 | 26500 | 1849 |
| 631 | 20230816 | 090700 | 281278900 | 26500 | 26550 | 26550 | 26350 | 1201 |
| 632 | 20230816 | 090600 | 249527300 | 26550 | 26550 | 26600 | 26500 | 1299 |
| 633 | 20230816 | 090500 | 215056450 | 26550 | 26450 | 26550 | 26450 | 1923 |
| 634 | 20230816 | 090400 | 164092250 | 26450 | 26500 | 26500 | 26400 | 317 |
| 635 | 20230816 | 090300 | 155706600 | 26450 | 26350 | 26450 | 26350 | 1641 |
| 636 | 20230816 | 090200 | 112418700 | 26350 | 26300 | 26450 | 26300 | 1530 |
| 637 | 20230816 | 090100 | 72029050 | 26300 | 26150 | 26400 | 26150 | 1234 |
| 638 | 20230816 | 090000 | 39636450 | 26250 | 26250 | 26250 | 26150 | 1501 |