33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 3 | 20230808 | 190500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230808 | 190400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230808 | 190300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230808 | 190200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230808 | 190100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230808 | 190000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230808 | 185900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230808 | 185800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230808 | 185700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230808 | 185600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230808 | 185500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230808 | 185400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230808 | 185300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230808 | 185200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230808 | 185100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230808 | 185000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230808 | 184900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230808 | 184800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230808 | 184700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230808 | 184600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230808 | 184500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230808 | 184400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230808 | 184300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230808 | 184200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230808 | 184100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230808 | 184000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230808 | 183900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230808 | 183800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230808 | 183700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230808 | 183600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 33 | 20230808 | 183500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230808 | 183400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230808 | 183300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230808 | 183200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230808 | 183100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230808 | 183000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230808 | 182900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230808 | 182800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230808 | 182700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230808 | 182600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230808 | 182500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230808 | 182400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230808 | 182300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230808 | 182200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230808 | 182100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230808 | 182000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230808 | 181900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230808 | 181800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230808 | 181700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230808 | 181600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230808 | 181500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230808 | 181400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230808 | 181300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230808 | 181200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230808 | 181100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230808 | 181000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230808 | 180900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230808 | 180800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230808 | 180700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230808 | 180600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 63 | 20230808 | 180500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230808 | 180400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230808 | 180300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230808 | 180200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230808 | 180100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230808 | 180000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230808 | 175900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230808 | 175800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230808 | 175700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230808 | 175600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230808 | 175500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230808 | 175400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230808 | 175300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230808 | 175200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230808 | 175100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230808 | 175000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230808 | 174900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230808 | 174800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230808 | 174700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230808 | 174600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230808 | 174500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230808 | 174400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230808 | 174300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230808 | 174200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230808 | 174100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230808 | 174000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230808 | 173900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230808 | 173800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230808 | 173700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230808 | 173600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 93 | 20230808 | 173500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230808 | 173400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230808 | 173300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230808 | 173200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230808 | 173100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230808 | 173000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230808 | 172900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230808 | 172800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230808 | 172700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230808 | 172600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230808 | 172500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230808 | 172400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230808 | 172300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230808 | 172200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230808 | 172100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230808 | 172000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230808 | 171900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230808 | 171800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230808 | 171700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230808 | 171600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230808 | 171500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230808 | 171400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230808 | 171300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230808 | 171200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230808 | 171100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230808 | 171000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230808 | 170900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230808 | 170800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230808 | 170700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230808 | 170600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 123 | 20230808 | 170500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230808 | 170400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230808 | 170300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230808 | 170200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230808 | 170100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230808 | 170000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230808 | 165900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230808 | 165800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230808 | 165700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230808 | 165600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230808 | 165500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230808 | 165400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230808 | 165300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230808 | 165200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230808 | 165100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230808 | 165000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230808 | 164900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230808 | 164800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230808 | 164700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230808 | 164600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230808 | 164500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230808 | 164400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230808 | 164300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230808 | 164200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230808 | 164100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230808 | 164000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230808 | 163900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230808 | 163800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230808 | 163700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230808 | 163600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 153 | 20230808 | 163500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230808 | 163400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230808 | 163300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230808 | 163200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230808 | 163100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230808 | 163000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230808 | 162900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230808 | 162800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230808 | 162700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230808 | 162600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230808 | 162500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230808 | 162400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230808 | 162300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230808 | 162200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230808 | 162100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230808 | 162000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230808 | 161900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230808 | 161800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230808 | 161700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230808 | 161600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230808 | 161500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230808 | 161400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230808 | 161300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230808 | 161200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230808 | 161100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230808 | 161000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230808 | 160900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230808 | 160800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230808 | 160700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230808 | 160600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 183 | 20230808 | 160500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230808 | 160400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230808 | 160300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20230808 | 160200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230808 | 160100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230808 | 160000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230808 | 155900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20230808 | 155800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20230808 | 155700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20230808 | 155600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20230808 | 155500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20230808 | 155400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20230808 | 155300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20230808 | 155200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20230808 | 155100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20230808 | 155000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20230808 | 154900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20230808 | 154800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20230808 | 154700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20230808 | 154600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20230808 | 154500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20230808 | 154400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20230808 | 154300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20230808 | 154200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20230808 | 154100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20230808 | 154000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20230808 | 153900 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20230808 | 153800 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20230808 | 153700 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20230808 | 153600 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 213 | 20230808 | 153500 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20230808 | 153400 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20230808 | 153300 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20230808 | 153200 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20230808 | 153100 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20230808 | 153000 | 15498212500 | 25550 | 25550 | 25550 | 25550 | 4339 |
| 219 | 20230808 | 152900 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20230808 | 152800 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20230808 | 152700 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20230808 | 152600 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20230808 | 152500 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20230808 | 152400 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230808 | 152300 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230808 | 152200 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230808 | 152100 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230808 | 152000 | 15387351050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20230808 | 151900 | 15387351050 | 25550 | 25500 | 25550 | 25450 | 352 |
| 230 | 20230808 | 151800 | 15378379850 | 25500 | 25500 | 25500 | 25450 | 603 |
| 231 | 20230808 | 151700 | 15363006450 | 25500 | 25450 | 25500 | 25450 | 248 |
| 232 | 20230808 | 151600 | 15356682800 | 25550 | 25600 | 25600 | 25550 | 151 |
| 233 | 20230808 | 151500 | 15352824700 | 25600 | 25650 | 25650 | 25500 | 1134 |
| 234 | 20230808 | 151400 | 15323899350 | 25600 | 25750 | 25750 | 25600 | 1821 |
| 235 | 20230808 | 151300 | 15277186000 | 25650 | 25650 | 25700 | 25600 | 851 |
| 236 | 20230808 | 151200 | 15255343100 | 25650 | 25500 | 25650 | 25500 | 687 |
| 237 | 20230808 | 151100 | 15237782600 | 25500 | 25600 | 25650 | 25500 | 598 |
| 238 | 20230808 | 151000 | 15222484900 | 25700 | 25500 | 25700 | 25400 | 614 |
| 239 | 20230808 | 150900 | 15206783850 | 25500 | 25350 | 25500 | 25350 | 1641 |
| 240 | 20230808 | 150800 | 15165052750 | 25250 | 25300 | 25400 | 25200 | 789 |
| 241 | 20230808 | 150700 | 15145095450 | 25300 | 25400 | 25400 | 25300 | 2280 |
| 242 | 20230808 | 150600 | 15087270650 | 25400 | 25450 | 25450 | 25400 | 382 |
| 243 | 20230808 | 150500 | 15077552250 | 25350 | 25600 | 25600 | 25350 | 4589 |
| 244 | 20230808 | 150400 | 14960697200 | 25550 | 25550 | 25600 | 25550 | 53 |
| 245 | 20230808 | 150300 | 14959342800 | 25600 | 25700 | 25750 | 25600 | 1511 |
| 246 | 20230808 | 150200 | 14920566850 | 25700 | 25750 | 25750 | 25700 | 507 |
| 247 | 20230808 | 150100 | 14907514000 | 25750 | 25800 | 25850 | 25750 | 477 |
| 248 | 20230808 | 150000 | 14895209250 | 25800 | 25900 | 25900 | 25800 | 377 |
| 249 | 20230808 | 145900 | 14885462850 | 25850 | 25900 | 25950 | 25850 | 559 |
| 250 | 20230808 | 145800 | 14870980100 | 25900 | 25900 | 26000 | 25900 | 468 |
| 251 | 20230808 | 145700 | 14858834200 | 25900 | 26100 | 26100 | 25900 | 1490 |
| 252 | 20230808 | 145600 | 14820037850 | 26150 | 26100 | 26150 | 26100 | 850 |
| 253 | 20230808 | 145500 | 14797820000 | 26100 | 25950 | 26150 | 25950 | 1173 |
| 254 | 20230808 | 145400 | 14767257050 | 26000 | 25950 | 26000 | 25900 | 199 |
| 255 | 20230808 | 145300 | 14762087200 | 25950 | 25900 | 25950 | 25900 | 457 |
| 256 | 20230808 | 145200 | 14750246950 | 25900 | 25850 | 25900 | 25800 | 706 |
| 257 | 20230808 | 145100 | 14731973300 | 25850 | 25900 | 25950 | 25850 | 413 |
| 258 | 20230808 | 145000 | 14721282550 | 25850 | 25900 | 25950 | 25850 | 377 |
| 259 | 20230808 | 144900 | 14711520950 | 25900 | 25950 | 25950 | 25850 | 398 |
| 260 | 20230808 | 144800 | 14701205450 | 25950 | 25950 | 26000 | 25900 | 445 |
| 261 | 20230808 | 144700 | 14689658100 | 26000 | 26000 | 26050 | 26000 | 414 |
| 262 | 20230808 | 144600 | 14678884700 | 26050 | 26050 | 26100 | 26000 | 483 |
| 263 | 20230808 | 144500 | 14666288000 | 26050 | 26000 | 26050 | 26000 | 239 |
| 264 | 20230808 | 144400 | 14660071450 | 25950 | 25950 | 26000 | 25950 | 202 |
| 265 | 20230808 | 144300 | 14654820300 | 25950 | 25950 | 25950 | 25950 | 14 |
| 266 | 20230808 | 144200 | 14654457000 | 25950 | 25800 | 25950 | 25800 | 374 |
| 267 | 20230808 | 144100 | 14644785050 | 25850 | 25850 | 25900 | 25850 | 287 |
| 268 | 20230808 | 144000 | 14637352500 | 25850 | 25850 | 25850 | 25800 | 318 |
| 269 | 20230808 | 143900 | 14629136700 | 25800 | 25700 | 25800 | 25700 | 101 |
| 270 | 20230808 | 143800 | 14626533900 | 25700 | 25750 | 25750 | 25700 | 430 |
| 271 | 20230808 | 143700 | 14615474900 | 25750 | 25700 | 25750 | 25650 | 758 |
| 272 | 20230808 | 143600 | 14595980500 | 25700 | 25850 | 25850 | 25700 | 1582 |
| 273 | 20230808 | 143500 | 14555253250 | 25900 | 25900 | 25900 | 25850 | 177 |
| 274 | 20230808 | 143400 | 14550671600 | 25850 | 25800 | 25900 | 25800 | 547 |
| 275 | 20230808 | 143300 | 14536532200 | 25800 | 26000 | 26000 | 25800 | 1621 |
| 276 | 20230808 | 143200 | 14494544700 | 26100 | 26050 | 26100 | 26000 | 263 |
| 277 | 20230808 | 143100 | 14487691800 | 26000 | 26150 | 26150 | 26000 | 717 |
| 278 | 20230808 | 143000 | 14468985600 | 26300 | 26100 | 26300 | 26050 | 1443 |
| 279 | 20230808 | 142900 | 14431204600 | 26100 | 26150 | 26200 | 26100 | 364 |
| 280 | 20230808 | 142800 | 14421701500 | 26200 | 26300 | 26300 | 26100 | 1905 |
| 281 | 20230808 | 142700 | 14371684200 | 26300 | 26000 | 26350 | 26000 | 2714 |
| 282 | 20230808 | 142600 | 14300583650 | 26050 | 26000 | 26050 | 26000 | 241 |
| 283 | 20230808 | 142500 | 14294310700 | 26000 | 25950 | 26000 | 25950 | 411 |
| 284 | 20230808 | 142400 | 14283628100 | 25950 | 25900 | 26000 | 25900 | 2431 |
| 285 | 20230808 | 142300 | 14220565600 | 25950 | 25950 | 25950 | 25900 | 252 |
| 286 | 20230808 | 142200 | 14214029200 | 25950 | 26000 | 26000 | 25900 | 398 |
| 287 | 20230808 | 142100 | 14203698450 | 26000 | 26000 | 26050 | 26000 | 419 |
| 288 | 20230808 | 142000 | 14192804200 | 26000 | 26050 | 26050 | 25950 | 1008 |
| 289 | 20230808 | 141900 | 14166559300 | 26050 | 26050 | 26100 | 26050 | 229 |
| 290 | 20230808 | 141800 | 14160583250 | 26100 | 25950 | 26100 | 25950 | 1328 |
| 291 | 20230808 | 141700 | 14126019750 | 25950 | 26050 | 26050 | 25950 | 2467 |
| 292 | 20230808 | 141600 | 14061964950 | 26050 | 26050 | 26100 | 26050 | 349 |
| 293 | 20230808 | 141500 | 14052867300 | 26100 | 26100 | 26150 | 26050 | 416 |
| 294 | 20230808 | 141400 | 14042014700 | 26050 | 26250 | 26250 | 25950 | 7723 |
| 295 | 20230808 | 141300 | 13839815850 | 26250 | 26250 | 26300 | 26250 | 772 |
| 296 | 20230808 | 141200 | 13819527300 | 26250 | 26150 | 26250 | 26150 | 1894 |
| 297 | 20230808 | 141100 | 13769879200 | 26150 | 26200 | 26200 | 26050 | 4624 |
| 298 | 20230808 | 141000 | 13649152100 | 26200 | 26150 | 26250 | 26100 | 2217 |
| 299 | 20230808 | 140900 | 13591192350 | 26200 | 26000 | 26300 | 26000 | 2803 |
| 300 | 20230808 | 140800 | 13517902500 | 25950 | 26000 | 26100 | 25950 | 5359 |
| 301 | 20230808 | 140700 | 13378342450 | 26000 | 25950 | 26000 | 25950 | 619 |
| 302 | 20230808 | 140600 | 13362250650 | 26000 | 25950 | 26000 | 25850 | 1628 |
| 303 | 20230808 | 140500 | 13320012250 | 25950 | 25800 | 26000 | 25800 | 2353 |
| 304 | 20230808 | 140400 | 13258989400 | 25900 | 25800 | 25900 | 25800 | 829 |
| 305 | 20230808 | 140300 | 13237585400 | 25800 | 25750 | 25850 | 25750 | 616 |
| 306 | 20230808 | 140200 | 13221685400 | 25750 | 25750 | 25850 | 25750 | 2201 |
| 307 | 20230808 | 140100 | 13164844000 | 25750 | 25700 | 25800 | 25700 | 370 |
| 308 | 20230808 | 140000 | 13155311900 | 25700 | 25700 | 25750 | 25700 | 211 |
| 309 | 20230808 | 135900 | 13149886500 | 25650 | 25700 | 25750 | 25650 | 706 |
| 310 | 20230808 | 135800 | 13131738500 | 25700 | 25700 | 25750 | 25650 | 377 |
| 311 | 20230808 | 135700 | 13122047300 | 25650 | 25700 | 25750 | 25650 | 541 |
| 312 | 20230808 | 135600 | 13108143450 | 25750 | 25700 | 25750 | 25700 | 571 |
| 313 | 20230808 | 135500 | 13093468700 | 25750 | 25750 | 25850 | 25650 | 4992 |
| 314 | 20230808 | 135400 | 12964694700 | 25750 | 25550 | 25750 | 25550 | 1665 |
| 315 | 20230808 | 135300 | 12921912500 | 25600 | 25550 | 25600 | 25550 | 84 |
| 316 | 20230808 | 135200 | 12919762350 | 25600 | 25550 | 25600 | 25550 | 694 |
| 317 | 20230808 | 135100 | 12901999000 | 25550 | 25550 | 25600 | 25550 | 526 |
| 318 | 20230808 | 135000 | 12888536750 | 25550 | 25650 | 25650 | 25550 | 404 |
| 319 | 20230808 | 134900 | 12878196400 | 25600 | 25450 | 25600 | 25450 | 348 |
| 320 | 20230808 | 134800 | 12869302800 | 25500 | 25450 | 25500 | 25450 | 138 |
| 321 | 20230808 | 134700 | 12865785100 | 25500 | 25500 | 25550 | 25500 | 402 |
| 322 | 20230808 | 134600 | 12855526000 | 25450 | 25450 | 25500 | 25450 | 400 |
| 323 | 20230808 | 134500 | 12845341000 | 25500 | 25500 | 25500 | 25450 | 820 |
| 324 | 20230808 | 134400 | 12824438350 | 25550 | 25450 | 25550 | 25450 | 972 |
| 325 | 20230808 | 134300 | 12799644900 | 25450 | 25400 | 25500 | 25400 | 422 |
| 326 | 20230808 | 134200 | 12788903550 | 25400 | 25400 | 25450 | 25400 | 329 |
| 327 | 20230808 | 134100 | 12780537750 | 25400 | 25350 | 25450 | 25350 | 346 |
| 328 | 20230808 | 134000 | 12771751600 | 25350 | 25300 | 25350 | 25300 | 548 |
| 329 | 20230808 | 133900 | 12757860650 | 25350 | 25250 | 25350 | 25250 | 600 |
| 330 | 20230808 | 133800 | 12742676100 | 25300 | 25300 | 25350 | 25300 | 848 |
| 331 | 20230808 | 133700 | 12721218700 | 25300 | 25200 | 25300 | 25200 | 3340 |
| 332 | 20230808 | 133600 | 12636984450 | 25200 | 25150 | 25200 | 25050 | 8550 |
| 333 | 20230808 | 133500 | 12421975200 | 25050 | 25150 | 25150 | 25050 | 344 |
| 334 | 20230808 | 133400 | 12413335650 | 25150 | 25100 | 25150 | 25100 | 63 |
| 335 | 20230808 | 133300 | 12411751500 | 25100 | 25100 | 25150 | 25050 | 1428 |
| 336 | 20230808 | 133200 | 12375906850 | 25100 | 25150 | 25150 | 25100 | 576 |
| 337 | 20230808 | 133100 | 12361440500 | 25150 | 25100 | 25150 | 25100 | 190 |
| 338 | 20230808 | 133000 | 12356668400 | 25150 | 25100 | 25150 | 25100 | 911 |
| 339 | 20230808 | 132900 | 12333792200 | 25150 | 25150 | 25200 | 25100 | 530 |
| 340 | 20230808 | 132800 | 12320475800 | 25150 | 25100 | 25150 | 25100 | 666 |
| 341 | 20230808 | 132700 | 12303731750 | 25100 | 25150 | 25150 | 25100 | 280 |
| 342 | 20230808 | 132600 | 12296694600 | 25100 | 25100 | 25100 | 25100 | 15 |
| 343 | 20230808 | 132500 | 12296318100 | 25100 | 25150 | 25150 | 25100 | 6 |
| 344 | 20230808 | 132400 | 12296167450 | 25100 | 25150 | 25150 | 25100 | 27 |
| 345 | 20230808 | 132300 | 12295489200 | 25150 | 25150 | 25150 | 25100 | 629 |
| 346 | 20230808 | 132200 | 12279670350 | 25200 | 25200 | 25200 | 25150 | 3 |
| 347 | 20230808 | 132100 | 12279594800 | 25150 | 25200 | 25200 | 25150 | 89 |
| 348 | 20230808 | 132000 | 12277356050 | 25200 | 25200 | 25200 | 25150 | 16 |
| 349 | 20230808 | 131900 | 12276953100 | 25200 | 25150 | 25200 | 25150 | 80 |
| 350 | 20230808 | 131800 | 12274938300 | 25200 | 25200 | 25250 | 25200 | 153 |
| 351 | 20230808 | 131700 | 12271082350 | 25150 | 25200 | 25250 | 25150 | 813 |
| 352 | 20230808 | 131600 | 12250593750 | 25200 | 25150 | 25200 | 25100 | 522 |
| 353 | 20230808 | 131500 | 12237442250 | 25200 | 25150 | 25200 | 25100 | 1404 |
| 354 | 20230808 | 131400 | 12202158900 | 25200 | 25200 | 25200 | 25200 | 0 |
| 355 | 20230808 | 131300 | 12202158900 | 25200 | 25200 | 25250 | 25200 | 58 |
| 356 | 20230808 | 131200 | 12200697100 | 25150 | 25200 | 25250 | 25150 | 68 |
| 357 | 20230808 | 131100 | 12198983500 | 25200 | 25200 | 25250 | 25200 | 18 |
| 358 | 20230808 | 131000 | 12198529850 | 25200 | 25200 | 25200 | 25150 | 25 |
| 359 | 20230808 | 130900 | 12197900100 | 25100 | 25200 | 25250 | 25100 | 529 |
| 360 | 20230808 | 130800 | 12184579650 | 25250 | 25300 | 25300 | 25200 | 221 |
| 361 | 20230808 | 130700 | 12179005650 | 25250 | 25250 | 25300 | 25250 | 77 |
| 362 | 20230808 | 130600 | 12177061300 | 25250 | 25300 | 25300 | 25250 | 104 |
| 363 | 20230808 | 130500 | 12174435150 | 25300 | 25250 | 25350 | 25200 | 1551 |
| 364 | 20230808 | 130400 | 12135182350 | 25200 | 25250 | 25250 | 25200 | 121 |
| 365 | 20230808 | 130300 | 12132132700 | 25200 | 25250 | 25250 | 25200 | 123 |
| 366 | 20230808 | 130200 | 12129029050 | 25150 | 25250 | 25250 | 25150 | 404 |
| 367 | 20230808 | 130100 | 12118837850 | 25250 | 25200 | 25250 | 25200 | 85 |
| 368 | 20230808 | 130000 | 12116695400 | 25200 | 25100 | 25200 | 25100 | 346 |
| 369 | 20230808 | 125900 | 12107993900 | 25050 | 25150 | 25150 | 25050 | 599 |
| 370 | 20230808 | 125800 | 12092950200 | 25150 | 25100 | 25200 | 25100 | 26 |
| 371 | 20230808 | 125700 | 12092296950 | 25050 | 25100 | 25250 | 25050 | 2302 |
| 372 | 20230808 | 125600 | 12034525350 | 25100 | 25300 | 25300 | 25100 | 2604 |
| 373 | 20230808 | 125500 | 11968898950 | 25300 | 25250 | 25300 | 25250 | 15 |
| 374 | 20230808 | 125400 | 11968519950 | 25250 | 25300 | 25300 | 25250 | 159 |
| 375 | 20230808 | 125300 | 11964497900 | 25300 | 25300 | 25350 | 25300 | 213 |
| 376 | 20230808 | 125200 | 11959108950 | 25300 | 25350 | 25350 | 25300 | 109 |
| 377 | 20230808 | 125100 | 11956346300 | 25350 | 25350 | 25350 | 25350 | 12 |
| 378 | 20230808 | 125000 | 11956042100 | 25350 | 25250 | 25350 | 25200 | 89 |
| 379 | 20230808 | 124900 | 11953790800 | 25300 | 25300 | 25300 | 25200 | 114 |
| 380 | 20230808 | 124800 | 11950912850 | 25300 | 25050 | 25300 | 25050 | 5043 |
| 381 | 20230808 | 124700 | 11823575200 | 24950 | 25200 | 25250 | 24900 | 10136 |
| 382 | 20230808 | 124600 | 11569811200 | 25200 | 25250 | 25250 | 25200 | 156 |
| 383 | 20230808 | 124500 | 11565872250 | 25250 | 25200 | 25300 | 25200 | 1285 |
| 384 | 20230808 | 124400 | 11533426500 | 25250 | 25300 | 25350 | 25250 | 1914 |
| 385 | 20230808 | 124300 | 11485096500 | 25350 | 25300 | 25350 | 25250 | 36 |
| 386 | 20230808 | 124200 | 11484184650 | 25250 | 25300 | 25300 | 25250 | 44 |
| 387 | 20230808 | 124100 | 11483072250 | 25300 | 25250 | 25300 | 25250 | 88 |
| 388 | 20230808 | 124000 | 11480850050 | 25300 | 25300 | 25300 | 25300 | 236 |
| 389 | 20230808 | 123900 | 11474879250 | 25350 | 25350 | 25350 | 25300 | 39 |
| 390 | 20230808 | 123800 | 11473890850 | 25350 | 25350 | 25350 | 25350 | 1 |
| 391 | 20230808 | 123700 | 11473865500 | 25300 | 25300 | 25350 | 25300 | 139 |
| 392 | 20230808 | 123600 | 11470348700 | 25300 | 25300 | 25350 | 25300 | 92 |
| 393 | 20230808 | 123500 | 11468021000 | 25300 | 25300 | 25350 | 25300 | 148 |
| 394 | 20230808 | 123400 | 11464276500 | 25300 | 25350 | 25350 | 25300 | 42 |
| 395 | 20230808 | 123300 | 11463212650 | 25300 | 25250 | 25400 | 25250 | 671 |
| 396 | 20230808 | 123200 | 11446217700 | 25200 | 25100 | 25300 | 25100 | 2095 |
| 397 | 20230808 | 123100 | 11393523600 | 25200 | 25200 | 25200 | 25150 | 544 |
| 398 | 20230808 | 123000 | 11379821100 | 25250 | 25250 | 25250 | 25200 | 96 |
| 399 | 20230808 | 122900 | 11377401300 | 25200 | 25250 | 25250 | 25200 | 216 |
| 400 | 20230808 | 122800 | 11371955000 | 25200 | 25200 | 25200 | 25200 | 125 |
| 401 | 20230808 | 122700 | 11368805000 | 25200 | 25200 | 25300 | 25200 | 55 |
| 402 | 20230808 | 122600 | 11367418600 | 25250 | 25250 | 25250 | 25250 | 515 |
| 403 | 20230808 | 122500 | 11354414850 | 25250 | 25250 | 25250 | 25150 | 156 |
| 404 | 20230808 | 122400 | 11350481850 | 25200 | 25150 | 25250 | 25150 | 326 |
| 405 | 20230808 | 122300 | 11342255900 | 25200 | 25150 | 25200 | 25150 | 85 |
| 406 | 20230808 | 122200 | 11340118050 | 25200 | 25100 | 25200 | 25050 | 2720 |
| 407 | 20230808 | 122100 | 11271867050 | 25100 | 25200 | 25200 | 25050 | 1741 |
| 408 | 20230808 | 122000 | 11228194850 | 25200 | 25150 | 25200 | 25100 | 463 |
| 409 | 20230808 | 121900 | 11216544850 | 25150 | 25150 | 25250 | 25100 | 598 |
| 410 | 20230808 | 121800 | 11201506300 | 25100 | 25150 | 25200 | 25100 | 737 |
| 411 | 20230808 | 121700 | 11182954500 | 25150 | 25250 | 25250 | 25100 | 1579 |
| 412 | 20230808 | 121600 | 11143250850 | 25300 | 25350 | 25400 | 25200 | 1215 |
| 413 | 20230808 | 121500 | 11112610450 | 25300 | 25300 | 25350 | 25300 | 125 |
| 414 | 20230808 | 121400 | 11109447800 | 25300 | 25350 | 25350 | 25250 | 58 |
| 415 | 20230808 | 121300 | 11107980300 | 25300 | 25250 | 25300 | 25200 | 110 |
| 416 | 20230808 | 121200 | 11105207500 | 25250 | 25250 | 25250 | 25200 | 222 |
| 417 | 20230808 | 121100 | 11099603500 | 25250 | 25250 | 25350 | 25200 | 174 |
| 418 | 20230808 | 121000 | 11095206250 | 25250 | 25200 | 25250 | 25150 | 123 |
| 419 | 20230808 | 120900 | 11092106850 | 25200 | 25200 | 25200 | 25150 | 347 |
| 420 | 20230808 | 120800 | 11083362700 | 25150 | 25200 | 25300 | 25100 | 146 |
| 421 | 20230808 | 120700 | 11079688550 | 25250 | 25150 | 25250 | 25050 | 399 |
| 422 | 20230808 | 120600 | 11069638700 | 25150 | 25200 | 25250 | 25050 | 2357 |
| 423 | 20230808 | 120500 | 11010428650 | 25250 | 25200 | 25250 | 25150 | 206 |
| 424 | 20230808 | 120400 | 11005233800 | 25100 | 25150 | 25300 | 25100 | 1711 |
| 425 | 20230808 | 120300 | 10962216450 | 25150 | 25300 | 25300 | 25150 | 3365 |
| 426 | 20230808 | 120200 | 10877286000 | 25350 | 25300 | 25350 | 25300 | 39 |
| 427 | 20230808 | 120100 | 10876298650 | 25300 | 25350 | 25350 | 25300 | 194 |
| 428 | 20230808 | 120000 | 10871389400 | 25350 | 25400 | 25400 | 25300 | 194 |
| 429 | 20230808 | 115900 | 10866478600 | 25350 | 25400 | 25400 | 25300 | 341 |
| 430 | 20230808 | 115800 | 10857829000 | 25400 | 25350 | 25400 | 25350 | 201 |
| 431 | 20230808 | 115700 | 10852726650 | 25350 | 25350 | 25400 | 25350 | 115 |
| 432 | 20230808 | 115600 | 10849811300 | 25350 | 25300 | 25450 | 25300 | 242 |
| 433 | 20230808 | 115500 | 10843677300 | 25300 | 25350 | 25350 | 25300 | 96 |
| 434 | 20230808 | 115400 | 10841245950 | 25300 | 25450 | 25450 | 25300 | 422 |
| 435 | 20230808 | 115300 | 10830526450 | 25450 | 25200 | 25550 | 25200 | 449 |
| 436 | 20230808 | 115200 | 10819126800 | 25250 | 25250 | 25350 | 25200 | 528 |
| 437 | 20230808 | 115100 | 10805790850 | 25250 | 25300 | 25300 | 25200 | 1337 |
| 438 | 20230808 | 115000 | 10772007150 | 25300 | 25250 | 25350 | 25250 | 234 |
| 439 | 20230808 | 114900 | 10766084050 | 25300 | 25250 | 25300 | 25250 | 33 |
| 440 | 20230808 | 114800 | 10765250650 | 25250 | 25300 | 25300 | 25200 | 2023 |
| 441 | 20230808 | 114700 | 10714163200 | 25300 | 25350 | 25350 | 25300 | 839 |
| 442 | 20230808 | 114600 | 10692912950 | 25500 | 25400 | 25500 | 25350 | 809 |
| 443 | 20230808 | 114500 | 10672365550 | 25400 | 25400 | 25450 | 25400 | 620 |
| 444 | 20230808 | 114400 | 10656599800 | 25350 | 25400 | 25450 | 25350 | 701 |
| 445 | 20230808 | 114300 | 10638796300 | 25450 | 25300 | 25450 | 25300 | 427 |
| 446 | 20230808 | 114200 | 10627988200 | 25250 | 25400 | 25400 | 25200 | 4457 |
| 447 | 20230808 | 114100 | 10515173350 | 25400 | 25550 | 25600 | 25350 | 5788 |
| 448 | 20230808 | 114000 | 10367934100 | 25600 | 25750 | 25800 | 25550 | 3588 |
| 449 | 20230808 | 113900 | 10276003550 | 25800 | 25700 | 25800 | 25700 | 243 |
| 450 | 20230808 | 113800 | 10269747950 | 25750 | 25700 | 25750 | 25650 | 103 |
| 451 | 20230808 | 113700 | 10267103000 | 25700 | 25700 | 25700 | 25650 | 225 |
| 452 | 20230808 | 113600 | 10261325500 | 25650 | 25700 | 25700 | 25650 | 60 |
| 453 | 20230808 | 113500 | 10259786300 | 25650 | 25600 | 25650 | 25600 | 301 |
| 454 | 20230808 | 113400 | 10252066800 | 25600 | 25600 | 25600 | 25600 | 36 |
| 455 | 20230808 | 113300 | 10251145200 | 25600 | 25550 | 25650 | 25550 | 320 |
| 456 | 20230808 | 113200 | 10242953600 | 25550 | 25550 | 25600 | 25550 | 80 |
| 457 | 20230808 | 113100 | 10240909200 | 25550 | 25550 | 25550 | 25500 | 358 |
| 458 | 20230808 | 113000 | 10231763800 | 25550 | 25500 | 25650 | 25500 | 720 |
| 459 | 20230808 | 112900 | 10213400400 | 25550 | 25650 | 25650 | 25550 | 2496 |
| 460 | 20230808 | 112800 | 10149538000 | 25600 | 25600 | 25650 | 25600 | 224 |
| 461 | 20230808 | 112700 | 10143801500 | 25600 | 25650 | 25650 | 25600 | 324 |
| 462 | 20230808 | 112600 | 10135502450 | 25650 | 25600 | 25650 | 25600 | 1014 |
| 463 | 20230808 | 112500 | 10109524600 | 25600 | 25600 | 25600 | 25600 | 406 |
| 464 | 20230808 | 112400 | 10099131000 | 25600 | 25650 | 25700 | 25600 | 380 |
| 465 | 20230808 | 112300 | 10089394900 | 25650 | 25650 | 25700 | 25650 | 188 |
| 466 | 20230808 | 112200 | 10084566000 | 25700 | 25650 | 25700 | 25600 | 287 |
| 467 | 20230808 | 112100 | 10077207900 | 25600 | 25600 | 25700 | 25600 | 365 |
| 468 | 20230808 | 112000 | 10067854750 | 25600 | 25700 | 25750 | 25600 | 1356 |
| 469 | 20230808 | 111900 | 10033061450 | 25700 | 25750 | 25750 | 25700 | 482 |
| 470 | 20230808 | 111800 | 10020673350 | 25700 | 25700 | 25800 | 25650 | 310 |
| 471 | 20230808 | 111700 | 10012705750 | 25750 | 25800 | 25850 | 25700 | 974 |
| 472 | 20230808 | 111600 | 9987644400 | 25800 | 25800 | 25800 | 25700 | 147 |
| 473 | 20230808 | 111500 | 9983857200 | 25750 | 25750 | 25750 | 25700 | 971 |
| 474 | 20230808 | 111400 | 9958880950 | 25750 | 25700 | 25850 | 25650 | 283 |
| 475 | 20230808 | 111300 | 9951594850 | 25700 | 25700 | 25750 | 25650 | 1088 |
| 476 | 20230808 | 111200 | 9923635350 | 25700 | 25650 | 25750 | 25650 | 145 |
| 477 | 20230808 | 111100 | 9919910550 | 25650 | 25700 | 25800 | 25650 | 449 |
| 478 | 20230808 | 111000 | 9908382400 | 25700 | 25800 | 25800 | 25700 | 1419 |
| 479 | 20230808 | 110900 | 9871800500 | 25800 | 25850 | 25850 | 25800 | 907 |
| 480 | 20230808 | 110800 | 9848380500 | 25850 | 26000 | 26000 | 25850 | 269 |
| 481 | 20230808 | 110700 | 9841422850 | 25900 | 25950 | 25950 | 25900 | 403 |
| 482 | 20230808 | 110600 | 9830966950 | 25850 | 25800 | 25850 | 25800 | 82 |
| 483 | 20230808 | 110500 | 9828847450 | 25800 | 26150 | 26150 | 25800 | 1127 |
| 484 | 20230808 | 110400 | 9799561800 | 26150 | 25900 | 26150 | 25900 | 6009 |
| 485 | 20230808 | 110300 | 9643529700 | 25900 | 25850 | 25900 | 25850 | 320 |
| 486 | 20230808 | 110200 | 9635255100 | 25900 | 25950 | 26000 | 25900 | 936 |
| 487 | 20230808 | 110100 | 9611001650 | 26000 | 25950 | 26000 | 25900 | 786 |
| 488 | 20230808 | 110000 | 9590597200 | 25950 | 26100 | 26100 | 25950 | 933 |
| 489 | 20230808 | 105900 | 9566359100 | 25950 | 26100 | 26100 | 25950 | 1825 |
| 490 | 20230808 | 105800 | 9518927250 | 26100 | 26100 | 26150 | 26050 | 1756 |
| 491 | 20230808 | 105700 | 9473155250 | 26050 | 26150 | 26150 | 26050 | 823 |
| 492 | 20230808 | 105600 | 9451669700 | 26150 | 26250 | 26250 | 26100 | 396 |
| 493 | 20230808 | 105500 | 9441315700 | 26200 | 26100 | 26200 | 26050 | 737 |
| 494 | 20230808 | 105400 | 9422068350 | 26200 | 26100 | 26200 | 26100 | 316 |
| 495 | 20230808 | 105300 | 9413805450 | 26100 | 26150 | 26250 | 26100 | 2259 |
| 496 | 20230808 | 105200 | 9354720100 | 26150 | 26350 | 26350 | 26150 | 1441 |
| 497 | 20230808 | 105100 | 9316954600 | 26300 | 26250 | 26300 | 26250 | 127 |
| 498 | 20230808 | 105000 | 9313615200 | 26250 | 26250 | 26350 | 26200 | 753 |
| 499 | 20230808 | 104900 | 9293859450 | 26200 | 26300 | 26300 | 26200 | 922 |
| 500 | 20230808 | 104800 | 9269687750 | 26300 | 26300 | 26300 | 26200 | 833 |
| 501 | 20230808 | 104700 | 9247819050 | 26300 | 26200 | 26300 | 26200 | 857 |
| 502 | 20230808 | 104600 | 9225309600 | 26200 | 26200 | 26250 | 26100 | 1053 |
| 503 | 20230808 | 104500 | 9197734000 | 26150 | 26200 | 26200 | 26150 | 471 |
| 504 | 20230808 | 104400 | 9185401000 | 26200 | 26200 | 26200 | 26050 | 2084 |
| 505 | 20230808 | 104300 | 9131009600 | 26200 | 26200 | 26200 | 26100 | 927 |
| 506 | 20230808 | 104200 | 9106780750 | 26150 | 26300 | 26300 | 26150 | 717 |
| 507 | 20230808 | 104100 | 9087975350 | 26300 | 26250 | 26300 | 26200 | 598 |
| 508 | 20230808 | 104000 | 9072259200 | 26300 | 26400 | 26450 | 26250 | 572 |
| 509 | 20230808 | 103900 | 9057192600 | 26500 | 26550 | 26550 | 26450 | 529 |
| 510 | 20230808 | 103800 | 9043169950 | 26550 | 26350 | 26550 | 26350 | 215 |
| 511 | 20230808 | 103700 | 9037483800 | 26400 | 26300 | 26400 | 26250 | 1171 |
| 512 | 20230808 | 103600 | 9006616100 | 26300 | 26500 | 26550 | 26150 | 932 |
| 513 | 20230808 | 103500 | 8982131000 | 26500 | 26700 | 26700 | 26450 | 1454 |
| 514 | 20230808 | 103400 | 8943580300 | 26700 | 26750 | 26750 | 26650 | 244 |
| 515 | 20230808 | 103300 | 8937062700 | 26750 | 26800 | 26800 | 26600 | 1058 |
| 516 | 20230808 | 103200 | 8908843550 | 26750 | 26500 | 26800 | 26500 | 2023 |
| 517 | 20230808 | 103100 | 8854891050 | 26400 | 26450 | 26550 | 26400 | 1314 |
| 518 | 20230808 | 103000 | 8820124300 | 26450 | 26500 | 26500 | 26450 | 450 |
| 519 | 20230808 | 102900 | 8808219700 | 26500 | 26300 | 26600 | 26300 | 4368 |
| 520 | 20230808 | 102800 | 8692673700 | 26250 | 26300 | 26500 | 26200 | 3686 |
| 521 | 20230808 | 102700 | 8595716000 | 26350 | 26350 | 26400 | 26300 | 1264 |
| 522 | 20230808 | 102600 | 8562412250 | 26350 | 26350 | 26400 | 26350 | 517 |
| 523 | 20230808 | 102500 | 8548775650 | 26350 | 26450 | 26500 | 26350 | 1041 |
| 524 | 20230808 | 102400 | 8521278150 | 26400 | 26450 | 26500 | 26400 | 648 |
| 525 | 20230808 | 102300 | 8504140450 | 26350 | 26450 | 26450 | 26350 | 1745 |
| 526 | 20230808 | 102200 | 8458066600 | 26450 | 26550 | 26550 | 26350 | 2019 |
| 527 | 20230808 | 102100 | 8404707850 | 26550 | 26450 | 26600 | 26450 | 635 |
| 528 | 20230808 | 102000 | 8387855350 | 26450 | 26450 | 26500 | 26450 | 2462 |
| 529 | 20230808 | 101900 | 8322692700 | 26450 | 26750 | 26750 | 26450 | 4184 |
| 530 | 20230808 | 101800 | 8211733600 | 26750 | 26900 | 27000 | 26750 | 3343 |
| 531 | 20230808 | 101700 | 8121786700 | 26850 | 27000 | 27000 | 26850 | 1357 |
| 532 | 20230808 | 101600 | 8085227750 | 26950 | 27050 | 27050 | 26950 | 716 |
| 533 | 20230808 | 101500 | 8065905950 | 27000 | 27100 | 27100 | 27000 | 1286 |
| 534 | 20230808 | 101400 | 8031133450 | 27100 | 26700 | 27100 | 26650 | 3914 |
| 535 | 20230808 | 101300 | 7925809900 | 26700 | 26800 | 26800 | 26650 | 1191 |
| 536 | 20230808 | 101200 | 7893925900 | 26800 | 26900 | 26900 | 26800 | 369 |
| 537 | 20230808 | 101100 | 7884009650 | 26900 | 27000 | 27000 | 26900 | 302 |
| 538 | 20230808 | 101000 | 7875872950 | 27000 | 26900 | 27050 | 26550 | 5441 |
| 539 | 20230808 | 100900 | 7729753950 | 26900 | 26950 | 26950 | 26850 | 446 |
| 540 | 20230808 | 100800 | 7717744450 | 26950 | 27000 | 27000 | 26950 | 650 |
| 541 | 20230808 | 100700 | 7700215800 | 27000 | 27000 | 27000 | 26900 | 562 |
| 542 | 20230808 | 100600 | 7685074950 | 27000 | 27100 | 27100 | 27000 | 2184 |
| 543 | 20230808 | 100500 | 7625974900 | 27050 | 26900 | 27100 | 26900 | 6098 |
| 544 | 20230808 | 100400 | 7461107500 | 26950 | 26900 | 27000 | 26800 | 2292 |
| 545 | 20230808 | 100300 | 7399377350 | 26900 | 26750 | 26900 | 26650 | 2179 |
| 546 | 20230808 | 100200 | 7340885100 | 26900 | 26700 | 26950 | 26700 | 2496 |
| 547 | 20230808 | 100100 | 7273898050 | 26700 | 26800 | 26800 | 26600 | 283 |
| 548 | 20230808 | 100000 | 7266345850 | 26750 | 26700 | 26850 | 26600 | 2037 |
| 549 | 20230808 | 095900 | 7211899400 | 26700 | 26550 | 26700 | 26500 | 563 |
| 550 | 20230808 | 095800 | 7196924650 | 26550 | 26550 | 26600 | 26550 | 108 |
| 551 | 20230808 | 095700 | 7194056400 | 26550 | 26600 | 26600 | 26450 | 640 |
| 552 | 20230808 | 095600 | 7177080850 | 26600 | 26600 | 26600 | 26450 | 895 |
| 553 | 20230808 | 095500 | 7153370150 | 26600 | 26650 | 26650 | 26500 | 365 |
| 554 | 20230808 | 095400 | 7143668150 | 26650 | 26550 | 26700 | 26550 | 572 |
| 555 | 20230808 | 095300 | 7128448450 | 26600 | 26500 | 26600 | 26500 | 519 |
| 556 | 20230808 | 095200 | 7114664250 | 26550 | 26450 | 26550 | 26400 | 1048 |
| 557 | 20230808 | 095100 | 7086907550 | 26400 | 26350 | 26450 | 26300 | 629 |
| 558 | 20230808 | 095000 | 7070325800 | 26350 | 26500 | 26550 | 26300 | 5740 |
| 559 | 20230808 | 094900 | 6918543000 | 26500 | 26650 | 26700 | 26500 | 2708 |
| 560 | 20230808 | 094800 | 6846564800 | 26650 | 26900 | 26900 | 26650 | 2542 |
| 561 | 20230808 | 094700 | 6778663100 | 26850 | 26750 | 26850 | 26700 | 810 |
| 562 | 20230808 | 094600 | 6756969700 | 26750 | 26900 | 26950 | 26750 | 6620 |
| 563 | 20230808 | 094500 | 6579120700 | 26900 | 26950 | 27000 | 26800 | 5948 |
| 564 | 20230808 | 094400 | 6419119750 | 27000 | 26850 | 27050 | 26750 | 5977 |
| 565 | 20230808 | 094300 | 6258124750 | 26850 | 26800 | 26900 | 26750 | 7686 |
| 566 | 20230808 | 094200 | 6052024050 | 26800 | 26800 | 26950 | 26750 | 14111 |
| 567 | 20230808 | 094100 | 5672822000 | 26800 | 26450 | 26800 | 26400 | 10670 |
| 568 | 20230808 | 094000 | 5387931200 | 26450 | 26600 | 26700 | 26400 | 4401 |
| 569 | 20230808 | 093900 | 5270980400 | 26600 | 26550 | 26700 | 26550 | 5246 |
| 570 | 20230808 | 093800 | 5131369900 | 26550 | 26450 | 26600 | 26300 | 7588 |
| 571 | 20230808 | 093700 | 4930836250 | 26450 | 26350 | 26450 | 26350 | 2990 |
| 572 | 20230808 | 093600 | 4851973400 | 26350 | 26450 | 26450 | 26350 | 2617 |
| 573 | 20230808 | 093500 | 4782884850 | 26450 | 26750 | 26750 | 26400 | 6732 |
| 574 | 20230808 | 093400 | 4604342950 | 26700 | 26900 | 27050 | 26600 | 14720 |
| 575 | 20230808 | 093300 | 4209199400 | 26950 | 26600 | 26950 | 26600 | 10481 |
| 576 | 20230808 | 093200 | 3928598800 | 26600 | 26600 | 26650 | 26600 | 2321 |
| 577 | 20230808 | 093100 | 3866799600 | 26600 | 26500 | 26600 | 26400 | 3380 |
| 578 | 20230808 | 093000 | 3777159100 | 26500 | 26550 | 26550 | 26400 | 1636 |
| 579 | 20230808 | 092900 | 3733828900 | 26500 | 26600 | 26600 | 26400 | 5191 |
| 580 | 20230808 | 092800 | 3596100000 | 26600 | 26450 | 26600 | 26350 | 6504 |
| 581 | 20230808 | 092700 | 3423548800 | 26450 | 26200 | 26450 | 26200 | 4568 |
| 582 | 20230808 | 092600 | 3303164900 | 26200 | 26200 | 26300 | 26150 | 1298 |
| 583 | 20230808 | 092500 | 3269145050 | 26200 | 26300 | 26300 | 26200 | 3448 |
| 584 | 20230808 | 092400 | 3178596400 | 26300 | 26300 | 26400 | 26250 | 9652 |
| 585 | 20230808 | 092300 | 2924250650 | 26300 | 26100 | 26350 | 26100 | 7995 |
| 586 | 20230808 | 092200 | 2714461750 | 26100 | 26100 | 26150 | 26000 | 1687 |
| 587 | 20230808 | 092100 | 2670383350 | 26100 | 25900 | 26100 | 25900 | 2817 |
| 588 | 20230808 | 092000 | 2597213750 | 25900 | 26050 | 26100 | 25900 | 2354 |
| 589 | 20230808 | 091900 | 2536012900 | 26050 | 25900 | 26050 | 25850 | 2093 |
| 590 | 20230808 | 091800 | 2481720850 | 25850 | 25750 | 25900 | 25750 | 1303 |
| 591 | 20230808 | 091700 | 2448087700 | 25700 | 25750 | 25750 | 25650 | 333 |
| 592 | 20230808 | 091600 | 2439527550 | 25750 | 25650 | 25800 | 25650 | 1600 |
| 593 | 20230808 | 091500 | 2398404800 | 25650 | 25650 | 25650 | 25450 | 5742 |
| 594 | 20230808 | 091400 | 2251511600 | 25750 | 25800 | 25800 | 25600 | 3016 |
| 595 | 20230808 | 091300 | 2174217800 | 25800 | 25850 | 25950 | 25800 | 675 |
| 596 | 20230808 | 091200 | 2156758950 | 25800 | 25750 | 25800 | 25650 | 3662 |
| 597 | 20230808 | 091100 | 2062587900 | 25650 | 25650 | 25750 | 25600 | 2275 |
| 598 | 20230808 | 091000 | 2004279750 | 25650 | 25750 | 25800 | 25600 | 2897 |
| 599 | 20230808 | 090900 | 1929968450 | 25700 | 25700 | 25800 | 25650 | 4198 |
| 600 | 20230808 | 090800 | 1821973100 | 25750 | 26050 | 26050 | 25650 | 7569 |
| 601 | 20230808 | 090700 | 1626071800 | 26000 | 26250 | 26350 | 26000 | 5166 |
| 602 | 20230808 | 090600 | 1490707950 | 26250 | 26050 | 26250 | 25950 | 7691 |
| 603 | 20230808 | 090500 | 1290172550 | 26050 | 26150 | 26250 | 26000 | 5419 |
| 604 | 20230808 | 090400 | 1148450150 | 26150 | 26000 | 26150 | 25850 | 8187 |
| 605 | 20230808 | 090300 | 935793900 | 26100 | 26000 | 26200 | 25950 | 7775 |
| 606 | 20230808 | 090200 | 732810900 | 26000 | 25800 | 26000 | 25750 | 4647 |
| 607 | 20230808 | 090100 | 612352150 | 25800 | 25900 | 26000 | 25750 | 5128 |
| 608 | 20230808 | 090000 | 479831000 | 26000 | 26100 | 26100 | 25650 | 18335 |