34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 3 | 20230808 | 193400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230808 | 193300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230808 | 193200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230808 | 193100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230808 | 193000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230808 | 192900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230808 | 192800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230808 | 192700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230808 | 192600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230808 | 192500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230808 | 192400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230808 | 192300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230808 | 192200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230808 | 192100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230808 | 192000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230808 | 191900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230808 | 191800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230808 | 191700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230808 | 191600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230808 | 191500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230808 | 191400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230808 | 191300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230808 | 191200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230808 | 191100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230808 | 191000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230808 | 190900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230808 | 190800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230808 | 190700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230808 | 190600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230808 | 190500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 33 | 20230808 | 190400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230808 | 190300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230808 | 190200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230808 | 190100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230808 | 190000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230808 | 185900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230808 | 185800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230808 | 185700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230808 | 185600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230808 | 185500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230808 | 185400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230808 | 185300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230808 | 185200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230808 | 185100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230808 | 185000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230808 | 184900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230808 | 184800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230808 | 184700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230808 | 184600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230808 | 184500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230808 | 184400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230808 | 184300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230808 | 184200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230808 | 184100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230808 | 184000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230808 | 183900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230808 | 183800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230808 | 183700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230808 | 183600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230808 | 183500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 63 | 20230808 | 183400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230808 | 183300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230808 | 183200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230808 | 183100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230808 | 183000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230808 | 182900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230808 | 182800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230808 | 182700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230808 | 182600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230808 | 182500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230808 | 182400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230808 | 182300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230808 | 182200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230808 | 182100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230808 | 182000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230808 | 181900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230808 | 181800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230808 | 181700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230808 | 181600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230808 | 181500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230808 | 181400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230808 | 181300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230808 | 181200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230808 | 181100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230808 | 181000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230808 | 180900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230808 | 180800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230808 | 180700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230808 | 180600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230808 | 180500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 93 | 20230808 | 180400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230808 | 180300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230808 | 180200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230808 | 180100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230808 | 180000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230808 | 175900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230808 | 175800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230808 | 175700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230808 | 175600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230808 | 175500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230808 | 175400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230808 | 175300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230808 | 175200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230808 | 175100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230808 | 175000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230808 | 174900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230808 | 174800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230808 | 174700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230808 | 174600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230808 | 174500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230808 | 174400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230808 | 174300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230808 | 174200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230808 | 174100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230808 | 174000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230808 | 173900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230808 | 173800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230808 | 173700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230808 | 173600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230808 | 173500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 123 | 20230808 | 173400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230808 | 173300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230808 | 173200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230808 | 173100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230808 | 173000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230808 | 172900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230808 | 172800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230808 | 172700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230808 | 172600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230808 | 172500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230808 | 172400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230808 | 172300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230808 | 172200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230808 | 172100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230808 | 172000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230808 | 171900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230808 | 171800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230808 | 171700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230808 | 171600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230808 | 171500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230808 | 171400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230808 | 171300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230808 | 171200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230808 | 171100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230808 | 171000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230808 | 170900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230808 | 170800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230808 | 170700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230808 | 170600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230808 | 170500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 153 | 20230808 | 170400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230808 | 170300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230808 | 170200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230808 | 170100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230808 | 170000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230808 | 165900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230808 | 165800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230808 | 165700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230808 | 165600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230808 | 165500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230808 | 165400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230808 | 165300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230808 | 165200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230808 | 165100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230808 | 165000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230808 | 164900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230808 | 164800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230808 | 164700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230808 | 164600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230808 | 164500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230808 | 164400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230808 | 164300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230808 | 164200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230808 | 164100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230808 | 164000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230808 | 163900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230808 | 163800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230808 | 163700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230808 | 163600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230808 | 163500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 183 | 20230808 | 163400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230808 | 163300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230808 | 163200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230808 | 163100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230808 | 163000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230808 | 162900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230808 | 162800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230808 | 162700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230808 | 162600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230808 | 162500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230808 | 162400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230808 | 162300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20230808 | 162200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20230808 | 162100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20230808 | 162000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20230808 | 161900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20230808 | 161800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20230808 | 161700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20230808 | 161600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20230808 | 161500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20230808 | 161400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20230808 | 161300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20230808 | 161200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20230808 | 161100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20230808 | 161000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20230808 | 160900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20230808 | 160800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20230808 | 160700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20230808 | 160600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20230808 | 160500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 213 | 20230808 | 160400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20230808 | 160300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20230808 | 160200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20230808 | 160100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20230808 | 160000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20230808 | 155900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20230808 | 155800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20230808 | 155700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20230808 | 155600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20230808 | 155500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20230808 | 155400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20230808 | 155300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20230808 | 155200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20230808 | 155100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20230808 | 155000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20230808 | 154900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20230808 | 154800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20230808 | 154700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20230808 | 154600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20230808 | 154500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20230808 | 154400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20230808 | 154300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20230808 | 154200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20230808 | 154100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20230808 | 154000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20230808 | 153900 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20230808 | 153800 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20230808 | 153700 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20230808 | 153600 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20230808 | 153500 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 243 | 20230808 | 153400 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20230808 | 153300 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20230808 | 153200 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20230808 | 153100 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20230808 | 153000 | 4594283700 | 26550 | 26550 | 26550 | 26550 | 4131 |
| 248 | 20230808 | 152900 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20230808 | 152800 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20230808 | 152700 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20230808 | 152600 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20230808 | 152500 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20230808 | 152400 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20230808 | 152300 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20230808 | 152200 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20230808 | 152100 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20230808 | 152000 | 4484605650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20230808 | 151900 | 4484605650 | 26600 | 26550 | 26600 | 26550 | 658 |
| 259 | 20230808 | 151800 | 4467122250 | 26600 | 26550 | 26600 | 26550 | 2183 |
| 260 | 20230808 | 151700 | 4409161750 | 26550 | 26550 | 26600 | 26550 | 199 |
| 261 | 20230808 | 151600 | 4403872850 | 26550 | 26550 | 26600 | 26550 | 178 |
| 262 | 20230808 | 151500 | 4399144750 | 26550 | 26550 | 26600 | 26550 | 353 |
| 263 | 20230808 | 151400 | 4389768800 | 26550 | 26500 | 26600 | 26500 | 175 |
| 264 | 20230808 | 151300 | 4385124950 | 26550 | 26550 | 26550 | 26450 | 1600 |
| 265 | 20230808 | 151200 | 4342711000 | 26500 | 26500 | 26550 | 26450 | 426 |
| 266 | 20230808 | 151100 | 4331420550 | 26550 | 26550 | 26550 | 26500 | 254 |
| 267 | 20230808 | 151000 | 4324681150 | 26550 | 26500 | 26550 | 26500 | 175 |
| 268 | 20230808 | 150900 | 4320039700 | 26550 | 26550 | 26550 | 26500 | 923 |
| 269 | 20230808 | 150800 | 4295568300 | 26500 | 26500 | 26550 | 26500 | 299 |
| 270 | 20230808 | 150700 | 4287641300 | 26550 | 26550 | 26550 | 26500 | 208 |
| 271 | 20230808 | 150600 | 4282123100 | 26500 | 26550 | 26550 | 26500 | 286 |
| 272 | 20230808 | 150500 | 4274540350 | 26500 | 26500 | 26550 | 26500 | 293 |
| 273 | 20230808 | 150400 | 4266771650 | 26500 | 26500 | 26550 | 26500 | 176 |
| 274 | 20230808 | 150300 | 4262104050 | 26500 | 26550 | 26600 | 26500 | 228 |
| 275 | 20230808 | 150200 | 4256057650 | 26550 | 26600 | 26600 | 26500 | 240 |
| 276 | 20230808 | 150100 | 4249684950 | 26550 | 26500 | 26600 | 26500 | 887 |
| 277 | 20230808 | 150000 | 4226129600 | 26500 | 26450 | 26550 | 26450 | 522 |
| 278 | 20230808 | 145900 | 4212298600 | 26450 | 26450 | 26500 | 26400 | 2582 |
| 279 | 20230808 | 145800 | 4143985100 | 26450 | 26450 | 26500 | 26450 | 318 |
| 280 | 20230808 | 145700 | 4135569000 | 26450 | 26500 | 26500 | 26450 | 432 |
| 281 | 20230808 | 145600 | 4124130800 | 26500 | 26500 | 26550 | 26450 | 653 |
| 282 | 20230808 | 145500 | 4106826400 | 26500 | 26500 | 26550 | 26500 | 169 |
| 283 | 20230808 | 145400 | 4102345600 | 26550 | 26550 | 26550 | 26500 | 333 |
| 284 | 20230808 | 145300 | 4093514250 | 26550 | 26500 | 26550 | 26500 | 137 |
| 285 | 20230808 | 145200 | 4089883250 | 26500 | 26550 | 26550 | 26500 | 244 |
| 286 | 20230808 | 145100 | 4083411150 | 26550 | 26600 | 26600 | 26550 | 202 |
| 287 | 20230808 | 145000 | 4078045500 | 26550 | 26500 | 26600 | 26500 | 1094 |
| 288 | 20230808 | 144900 | 4048990150 | 26500 | 26500 | 26550 | 26500 | 246 |
| 289 | 20230808 | 144800 | 4042468450 | 26500 | 26500 | 26550 | 26400 | 1092 |
| 290 | 20230808 | 144700 | 4013562650 | 26450 | 26500 | 26500 | 26450 | 292 |
| 291 | 20230808 | 144600 | 4005830800 | 26500 | 26500 | 26550 | 26500 | 333 |
| 292 | 20230808 | 144500 | 3997002250 | 26500 | 26500 | 26550 | 26500 | 221 |
| 293 | 20230808 | 144400 | 3991142400 | 26500 | 26500 | 26550 | 26500 | 165 |
| 294 | 20230808 | 144300 | 3986768050 | 26500 | 26500 | 26550 | 26500 | 388 |
| 295 | 20230808 | 144200 | 3976483100 | 26500 | 26450 | 26550 | 26400 | 3336 |
| 296 | 20230808 | 144100 | 3888124400 | 26450 | 26450 | 26500 | 26450 | 725 |
| 297 | 20230808 | 144000 | 3868947850 | 26450 | 26450 | 26500 | 26450 | 302 |
| 298 | 20230808 | 143900 | 3860950550 | 26500 | 26500 | 26500 | 26450 | 528 |
| 299 | 20230808 | 143800 | 3846964600 | 26450 | 26450 | 26500 | 26450 | 194 |
| 300 | 20230808 | 143700 | 3841831400 | 26450 | 26450 | 26500 | 26400 | 319 |
| 301 | 20230808 | 143600 | 3833391600 | 26450 | 26500 | 26500 | 26450 | 281 |
| 302 | 20230808 | 143500 | 3825954450 | 26450 | 26450 | 26500 | 26450 | 660 |
| 303 | 20230808 | 143400 | 3808496300 | 26450 | 26500 | 26550 | 26450 | 1231 |
| 304 | 20230808 | 143300 | 3775902450 | 26500 | 26550 | 26550 | 26500 | 304 |
| 305 | 20230808 | 143200 | 3767843500 | 26500 | 26550 | 26550 | 26500 | 187 |
| 306 | 20230808 | 143100 | 3762881000 | 26550 | 26500 | 26550 | 26500 | 134 |
| 307 | 20230808 | 143000 | 3759324650 | 26550 | 26550 | 26550 | 26500 | 107 |
| 308 | 20230808 | 142900 | 3756485650 | 26550 | 26550 | 26550 | 26500 | 135 |
| 309 | 20230808 | 142800 | 3752902300 | 26550 | 26550 | 26600 | 26550 | 562 |
| 310 | 20230808 | 142700 | 3737957700 | 26550 | 26600 | 26600 | 26550 | 527 |
| 311 | 20230808 | 142600 | 3723964850 | 26600 | 26550 | 26600 | 26550 | 148 |
| 312 | 20230808 | 142500 | 3720032950 | 26550 | 26450 | 26550 | 26450 | 883 |
| 313 | 20230808 | 142400 | 3696611200 | 26500 | 26500 | 26550 | 26450 | 610 |
| 314 | 20230808 | 142300 | 3680446250 | 26500 | 26500 | 26500 | 26500 | 702 |
| 315 | 20230808 | 142200 | 3661843250 | 26500 | 26400 | 26600 | 26400 | 1150 |
| 316 | 20230808 | 142100 | 3631356900 | 26400 | 26500 | 26500 | 26400 | 138 |
| 317 | 20230808 | 142000 | 3627705900 | 26450 | 26450 | 26500 | 26450 | 155 |
| 318 | 20230808 | 141900 | 3623603250 | 26450 | 26450 | 26500 | 26400 | 518 |
| 319 | 20230808 | 141800 | 3609902350 | 26450 | 26500 | 26500 | 26450 | 417 |
| 320 | 20230808 | 141700 | 3598868500 | 26450 | 26450 | 26500 | 26450 | 204 |
| 321 | 20230808 | 141600 | 3593467450 | 26450 | 26450 | 26500 | 26450 | 432 |
| 322 | 20230808 | 141500 | 3582036300 | 26450 | 26500 | 26500 | 26450 | 793 |
| 323 | 20230808 | 141400 | 3561026800 | 26500 | 26450 | 26500 | 26450 | 257 |
| 324 | 20230808 | 141300 | 3554225300 | 26450 | 26450 | 26450 | 26400 | 843 |
| 325 | 20230808 | 141200 | 3531932700 | 26400 | 26400 | 26450 | 26400 | 363 |
| 326 | 20230808 | 141100 | 3522339900 | 26450 | 26450 | 26450 | 26400 | 204 |
| 327 | 20230808 | 141000 | 3516948150 | 26450 | 26400 | 26450 | 26400 | 404 |
| 328 | 20230808 | 140900 | 3506270450 | 26450 | 26450 | 26500 | 26400 | 595 |
| 329 | 20230808 | 140800 | 3490533000 | 26450 | 26450 | 26500 | 26450 | 287 |
| 330 | 20230808 | 140700 | 3482941600 | 26450 | 26500 | 26500 | 26450 | 903 |
| 331 | 20230808 | 140600 | 3459056900 | 26500 | 26500 | 26500 | 26450 | 133 |
| 332 | 20230808 | 140500 | 3455537700 | 26500 | 26450 | 26500 | 26450 | 202 |
| 333 | 20230808 | 140400 | 3450190850 | 26450 | 26450 | 26500 | 26450 | 283 |
| 334 | 20230808 | 140300 | 3442705250 | 26450 | 26450 | 26500 | 26450 | 92 |
| 335 | 20230808 | 140200 | 3440271350 | 26450 | 26500 | 26550 | 26450 | 695 |
| 336 | 20230808 | 140100 | 3421858100 | 26500 | 26500 | 26500 | 26500 | 161 |
| 337 | 20230808 | 140000 | 3417591600 | 26500 | 26500 | 26550 | 26500 | 687 |
| 338 | 20230808 | 135900 | 3399385750 | 26500 | 26500 | 26500 | 26500 | 306 |
| 339 | 20230808 | 135800 | 3391276750 | 26550 | 26500 | 26550 | 26500 | 106 |
| 340 | 20230808 | 135700 | 3388467100 | 26500 | 26500 | 26550 | 26500 | 97 |
| 341 | 20230808 | 135600 | 3385896500 | 26500 | 26500 | 26550 | 26500 | 173 |
| 342 | 20230808 | 135500 | 3381311750 | 26550 | 26500 | 26550 | 26500 | 134 |
| 343 | 20230808 | 135400 | 3377759300 | 26500 | 26550 | 26550 | 26500 | 1204 |
| 344 | 20230808 | 135300 | 3345815800 | 26550 | 26450 | 26550 | 26450 | 2731 |
| 345 | 20230808 | 135200 | 3273463350 | 26450 | 26450 | 26500 | 26450 | 85 |
| 346 | 20230808 | 135100 | 3271213300 | 26500 | 26450 | 26500 | 26450 | 239 |
| 347 | 20230808 | 135000 | 3264880350 | 26500 | 26450 | 26500 | 26450 | 98 |
| 348 | 20230808 | 134900 | 3262286450 | 26500 | 26500 | 26500 | 26450 | 53 |
| 349 | 20230808 | 134800 | 3260884250 | 26450 | 26450 | 26500 | 26450 | 181 |
| 350 | 20230808 | 134700 | 3256096600 | 26450 | 26500 | 26500 | 26450 | 1246 |
| 351 | 20230808 | 134600 | 3223083200 | 26500 | 26500 | 26550 | 26500 | 396 |
| 352 | 20230808 | 134500 | 3212589150 | 26550 | 26550 | 26550 | 26500 | 170 |
| 353 | 20230808 | 134400 | 3208083800 | 26500 | 26500 | 26550 | 26500 | 737 |
| 354 | 20230808 | 134300 | 3188517950 | 26500 | 26500 | 26550 | 26500 | 63 |
| 355 | 20230808 | 134200 | 3186848200 | 26500 | 26500 | 26550 | 26500 | 54 |
| 356 | 20230808 | 134100 | 3185416650 | 26500 | 26500 | 26550 | 26500 | 377 |
| 357 | 20230808 | 134000 | 3175414900 | 26500 | 26500 | 26500 | 26500 | 31 |
| 358 | 20230808 | 133900 | 3174593400 | 26500 | 26500 | 26550 | 26500 | 63 |
| 359 | 20230808 | 133800 | 3172923650 | 26550 | 26500 | 26550 | 26500 | 152 |
| 360 | 20230808 | 133700 | 3168892550 | 26500 | 26500 | 26550 | 26500 | 15 |
| 361 | 20230808 | 133600 | 3168494850 | 26550 | 26550 | 26550 | 26500 | 165 |
| 362 | 20230808 | 133500 | 3164114950 | 26500 | 26500 | 26500 | 26500 | 1521 |
| 363 | 20230808 | 133400 | 3123808450 | 26500 | 26550 | 26550 | 26500 | 477 |
| 364 | 20230808 | 133300 | 3111167350 | 26550 | 26550 | 26550 | 26500 | 342 |
| 365 | 20230808 | 133200 | 3102087550 | 26550 | 26550 | 26600 | 26550 | 906 |
| 366 | 20230808 | 133100 | 3078033100 | 26550 | 26550 | 26600 | 26550 | 956 |
| 367 | 20230808 | 133000 | 3052651150 | 26550 | 26600 | 26600 | 26550 | 20 |
| 368 | 20230808 | 132900 | 3052120100 | 26550 | 26600 | 26600 | 26550 | 31 |
| 369 | 20230808 | 132800 | 3051297000 | 26600 | 26550 | 26600 | 26550 | 733 |
| 370 | 20230808 | 132700 | 3031835750 | 26550 | 26550 | 26600 | 26550 | 318 |
| 371 | 20230808 | 132600 | 3023392350 | 26600 | 26550 | 26600 | 26550 | 191 |
| 372 | 20230808 | 132500 | 3018320700 | 26550 | 26600 | 26600 | 26550 | 143 |
| 373 | 20230808 | 132400 | 3014518950 | 26550 | 26600 | 26600 | 26550 | 379 |
| 374 | 20230808 | 132300 | 3004438750 | 26600 | 26600 | 26650 | 26600 | 1219 |
| 375 | 20230808 | 132200 | 2972012350 | 26600 | 26650 | 26650 | 26600 | 319 |
| 376 | 20230808 | 132100 | 2963511900 | 26600 | 26600 | 26650 | 26600 | 687 |
| 377 | 20230808 | 132000 | 2945237500 | 26600 | 26650 | 26650 | 26600 | 146 |
| 378 | 20230808 | 131900 | 2941353150 | 26650 | 26600 | 26650 | 26600 | 18 |
| 379 | 20230808 | 131800 | 2940874300 | 26650 | 26600 | 26650 | 26600 | 75 |
| 380 | 20230808 | 131700 | 2938878650 | 26600 | 26600 | 26650 | 26600 | 53 |
| 381 | 20230808 | 131600 | 2937468800 | 26600 | 26650 | 26650 | 26600 | 125 |
| 382 | 20230808 | 131500 | 2934138600 | 26650 | 26650 | 26650 | 26600 | 176 |
| 383 | 20230808 | 131400 | 2929449550 | 26650 | 26650 | 26650 | 26600 | 61 |
| 384 | 20230808 | 131300 | 2927824650 | 26600 | 26650 | 26650 | 26600 | 129 |
| 385 | 20230808 | 131200 | 2924393200 | 26650 | 26600 | 26650 | 26600 | 22 |
| 386 | 20230808 | 131100 | 2923807750 | 26650 | 26600 | 26650 | 26600 | 310 |
| 387 | 20230808 | 131000 | 2915561450 | 26650 | 26600 | 26650 | 26600 | 72 |
| 388 | 20230808 | 130900 | 2913643550 | 26650 | 26600 | 26650 | 26600 | 985 |
| 389 | 20230808 | 130800 | 2887401200 | 26650 | 26650 | 26650 | 26600 | 3130 |
| 390 | 20230808 | 130700 | 2804010650 | 26650 | 26650 | 26650 | 26650 | 189 |
| 391 | 20230808 | 130600 | 2798973800 | 26650 | 26700 | 26700 | 26650 | 552 |
| 392 | 20230808 | 130500 | 2784247500 | 26700 | 26700 | 26750 | 26650 | 152 |
| 393 | 20230808 | 130400 | 2780189100 | 26700 | 26700 | 26750 | 26650 | 362 |
| 394 | 20230808 | 130300 | 2770523400 | 26750 | 26750 | 26750 | 26700 | 11 |
| 395 | 20230808 | 130200 | 2770229250 | 26700 | 26750 | 26750 | 26700 | 23 |
| 396 | 20230808 | 130100 | 2769615100 | 26700 | 26700 | 26700 | 26700 | 17 |
| 397 | 20230808 | 130000 | 2769161200 | 26700 | 26750 | 26750 | 26700 | 86 |
| 398 | 20230808 | 125900 | 2766863850 | 26750 | 26700 | 26750 | 26700 | 551 |
| 399 | 20230808 | 125800 | 2752150850 | 26700 | 26750 | 26750 | 26700 | 163 |
| 400 | 20230808 | 125700 | 2747792250 | 26750 | 26750 | 26750 | 26700 | 99 |
| 401 | 20230808 | 125600 | 2745144100 | 26750 | 26750 | 26750 | 26700 | 141 |
| 402 | 20230808 | 125500 | 2741373200 | 26750 | 26700 | 26750 | 26650 | 318 |
| 403 | 20230808 | 125400 | 2732882600 | 26700 | 26700 | 26700 | 26650 | 86 |
| 404 | 20230808 | 125300 | 2730586550 | 26700 | 26750 | 26750 | 26700 | 328 |
| 405 | 20230808 | 125200 | 2721813450 | 26750 | 26700 | 26750 | 26650 | 1111 |
| 406 | 20230808 | 125100 | 2692105000 | 26700 | 26750 | 26750 | 26700 | 88 |
| 407 | 20230808 | 125000 | 2689754950 | 26700 | 26700 | 26700 | 26650 | 483 |
| 408 | 20230808 | 124900 | 2676860550 | 26700 | 26650 | 26700 | 26650 | 192 |
| 409 | 20230808 | 124800 | 2671735050 | 26700 | 26700 | 26750 | 26700 | 365 |
| 410 | 20230808 | 124700 | 2661989100 | 26700 | 26750 | 26750 | 26700 | 1044 |
| 411 | 20230808 | 124600 | 2634113100 | 26700 | 26700 | 26750 | 26700 | 131 |
| 412 | 20230808 | 124500 | 2630614850 | 26650 | 26650 | 26700 | 26650 | 2179 |
| 413 | 20230808 | 124400 | 2572451450 | 26650 | 26700 | 26700 | 26650 | 57 |
| 414 | 20230808 | 124300 | 2570930650 | 26650 | 26700 | 26700 | 26650 | 43 |
| 415 | 20230808 | 124200 | 2569782700 | 26650 | 26650 | 26700 | 26650 | 58 |
| 416 | 20230808 | 124100 | 2568236800 | 26700 | 26650 | 26700 | 26650 | 55 |
| 417 | 20230808 | 124000 | 2566769100 | 26700 | 26650 | 26700 | 26650 | 11 |
| 418 | 20230808 | 123900 | 2566475550 | 26650 | 26650 | 26700 | 26650 | 44 |
| 419 | 20230808 | 123800 | 2565301650 | 26650 | 26700 | 26700 | 26650 | 76 |
| 420 | 20230808 | 123700 | 2563273950 | 26700 | 26700 | 26700 | 26650 | 43 |
| 421 | 20230808 | 123600 | 2562126100 | 26700 | 26700 | 26700 | 26650 | 229 |
| 422 | 20230808 | 123500 | 2556012850 | 26700 | 26650 | 26700 | 26650 | 61 |
| 423 | 20230808 | 123400 | 2554385900 | 26650 | 26700 | 26700 | 26650 | 44 |
| 424 | 20230808 | 123300 | 2553211200 | 26700 | 26700 | 26700 | 26650 | 24 |
| 425 | 20230808 | 123200 | 2552571250 | 26700 | 26650 | 26700 | 26650 | 57 |
| 426 | 20230808 | 123100 | 2551050350 | 26700 | 26650 | 26700 | 26650 | 138 |
| 427 | 20230808 | 123000 | 2547366050 | 26650 | 26650 | 26700 | 26650 | 102 |
| 428 | 20230808 | 122900 | 2544646000 | 26650 | 26700 | 26700 | 26650 | 37 |
| 429 | 20230808 | 122800 | 2543658950 | 26700 | 26650 | 26700 | 26650 | 56 |
| 430 | 20230808 | 122700 | 2542165250 | 26650 | 26650 | 26700 | 26650 | 48 |
| 431 | 20230808 | 122600 | 2540885350 | 26700 | 26700 | 26750 | 26700 | 826 |
| 432 | 20230808 | 122500 | 2518829900 | 26700 | 26750 | 26750 | 26700 | 49 |
| 433 | 20230808 | 122400 | 2517519950 | 26750 | 26700 | 26750 | 26700 | 94 |
| 434 | 20230808 | 122300 | 2515009200 | 26700 | 26700 | 26750 | 26700 | 180 |
| 435 | 20230808 | 122200 | 2510202450 | 26700 | 26700 | 26700 | 26650 | 2580 |
| 436 | 20230808 | 122100 | 2441316600 | 26650 | 26700 | 26700 | 26650 | 47 |
| 437 | 20230808 | 122000 | 2440062550 | 26700 | 26700 | 26700 | 26650 | 20 |
| 438 | 20230808 | 121900 | 2439528950 | 26650 | 26700 | 26700 | 26650 | 229 |
| 439 | 20230808 | 121800 | 2433424750 | 26700 | 26700 | 26750 | 26700 | 778 |
| 440 | 20230808 | 121700 | 2412651600 | 26700 | 26700 | 26750 | 26700 | 174 |
| 441 | 20230808 | 121600 | 2408000950 | 26700 | 26750 | 26750 | 26700 | 320 |
| 442 | 20230808 | 121500 | 2399453950 | 26750 | 26700 | 26750 | 26700 | 24 |
| 443 | 20230808 | 121400 | 2398812950 | 26750 | 26700 | 26750 | 26700 | 22 |
| 444 | 20230808 | 121300 | 2398224850 | 26700 | 26750 | 26750 | 26700 | 135 |
| 445 | 20230808 | 121200 | 2394618800 | 26750 | 26700 | 26750 | 26700 | 63 |
| 446 | 20230808 | 121100 | 2392934400 | 26750 | 26700 | 26750 | 26700 | 52 |
| 447 | 20230808 | 121000 | 2391545400 | 26700 | 26750 | 26750 | 26700 | 34 |
| 448 | 20230808 | 120900 | 2390637300 | 26750 | 26700 | 26750 | 26700 | 52 |
| 449 | 20230808 | 120800 | 2389247900 | 26700 | 26750 | 26750 | 26700 | 68 |
| 450 | 20230808 | 120700 | 2387429750 | 26750 | 26700 | 26750 | 26650 | 834 |
| 451 | 20230808 | 120600 | 2365163800 | 26650 | 26700 | 26700 | 26650 | 106 |
| 452 | 20230808 | 120500 | 2362333800 | 26700 | 26700 | 26700 | 26650 | 29 |
| 453 | 20230808 | 120400 | 2361560350 | 26700 | 26650 | 26700 | 26650 | 80 |
| 454 | 20230808 | 120300 | 2359426350 | 26650 | 26700 | 26700 | 26650 | 29 |
| 455 | 20230808 | 120200 | 2358652250 | 26700 | 26700 | 26700 | 26650 | 129 |
| 456 | 20230808 | 120100 | 2355208900 | 26650 | 26700 | 26700 | 26650 | 46 |
| 457 | 20230808 | 120000 | 2353981750 | 26700 | 26700 | 26700 | 26700 | 40 |
| 458 | 20230808 | 115900 | 2352913750 | 26650 | 26700 | 26700 | 26650 | 46 |
| 459 | 20230808 | 115800 | 2351686600 | 26650 | 26700 | 26700 | 26650 | 56 |
| 460 | 20230808 | 115700 | 2350193250 | 26700 | 26700 | 26700 | 26650 | 60 |
| 461 | 20230808 | 115600 | 2348591300 | 26700 | 26700 | 26750 | 26650 | 1714 |
| 462 | 20230808 | 115500 | 2302828150 | 26750 | 26700 | 26750 | 26700 | 61 |
| 463 | 20230808 | 115400 | 2301197150 | 26700 | 26750 | 26750 | 26700 | 161 |
| 464 | 20230808 | 115300 | 2296897500 | 26700 | 26700 | 26750 | 26700 | 215 |
| 465 | 20230808 | 115200 | 2291156200 | 26700 | 26700 | 26700 | 26700 | 514 |
| 466 | 20230808 | 115100 | 2277432400 | 26750 | 26700 | 26750 | 26700 | 111 |
| 467 | 20230808 | 115000 | 2274466650 | 26750 | 26750 | 26750 | 26700 | 64 |
| 468 | 20230808 | 114900 | 2272755500 | 26750 | 26700 | 26750 | 26700 | 75 |
| 469 | 20230808 | 114800 | 2270751800 | 26700 | 26700 | 26750 | 26700 | 39 |
| 470 | 20230808 | 114700 | 2269710150 | 26750 | 26700 | 26750 | 26700 | 74 |
| 471 | 20230808 | 114600 | 2267733900 | 26700 | 26750 | 26750 | 26700 | 39 |
| 472 | 20230808 | 114500 | 2266690750 | 26700 | 26750 | 26750 | 26700 | 148 |
| 473 | 20230808 | 114400 | 2262732750 | 26750 | 26750 | 26750 | 26700 | 47 |
| 474 | 20230808 | 114300 | 2261476500 | 26700 | 26700 | 26750 | 26700 | 16 |
| 475 | 20230808 | 114200 | 2261049050 | 26750 | 26750 | 26750 | 26700 | 1926 |
| 476 | 20230808 | 114100 | 2209529350 | 26800 | 26750 | 26800 | 26750 | 213 |
| 477 | 20230808 | 114000 | 2203822900 | 26750 | 26800 | 26800 | 26750 | 350 |
| 478 | 20230808 | 113900 | 2194456400 | 26750 | 26750 | 26750 | 26750 | 22 |
| 479 | 20230808 | 113800 | 2193867900 | 26800 | 26750 | 26800 | 26750 | 67 |
| 480 | 20230808 | 113700 | 2192073750 | 26800 | 26800 | 26800 | 26750 | 19 |
| 481 | 20230808 | 113600 | 2191564600 | 26800 | 26800 | 26800 | 26750 | 112 |
| 482 | 20230808 | 113500 | 2188564950 | 26800 | 26800 | 26800 | 26750 | 67 |
| 483 | 20230808 | 113400 | 2186770300 | 26800 | 26800 | 26800 | 26750 | 132 |
| 484 | 20230808 | 113300 | 2183233750 | 26750 | 26750 | 26800 | 26750 | 87 |
| 485 | 20230808 | 113200 | 2180903200 | 26750 | 26750 | 26800 | 26750 | 137 |
| 486 | 20230808 | 113100 | 2177237600 | 26750 | 26800 | 26800 | 26750 | 48 |
| 487 | 20230808 | 113000 | 2175952400 | 26750 | 26750 | 26800 | 26750 | 21 |
| 488 | 20230808 | 112900 | 2175390500 | 26800 | 26750 | 26800 | 26750 | 228 |
| 489 | 20230808 | 112800 | 2169289900 | 26750 | 26800 | 26800 | 26750 | 31 |
| 490 | 20230808 | 112700 | 2168460050 | 26750 | 26750 | 26800 | 26750 | 222 |
| 491 | 20230808 | 112600 | 2162520300 | 26750 | 26800 | 26800 | 26750 | 83 |
| 492 | 20230808 | 112500 | 2160298500 | 26800 | 26750 | 26800 | 26750 | 29 |
| 493 | 20230808 | 112400 | 2159522150 | 26800 | 26750 | 26800 | 26750 | 355 |
| 494 | 20230808 | 112300 | 2150019200 | 26800 | 26750 | 26800 | 26750 | 25 |
| 495 | 20230808 | 112200 | 2149349250 | 26750 | 26800 | 26800 | 26750 | 356 |
| 496 | 20230808 | 112100 | 2139821950 | 26800 | 26750 | 26800 | 26750 | 122 |
| 497 | 20230808 | 112000 | 2136556950 | 26800 | 26750 | 26800 | 26750 | 33 |
| 498 | 20230808 | 111900 | 2135672850 | 26750 | 26800 | 26800 | 26750 | 39 |
| 499 | 20230808 | 111800 | 2134628550 | 26800 | 26750 | 26800 | 26750 | 357 |
| 500 | 20230808 | 111700 | 2125061750 | 26750 | 26800 | 26800 | 26750 | 52 |
| 501 | 20230808 | 111600 | 2123669700 | 26750 | 26800 | 26800 | 26750 | 38 |
| 502 | 20230808 | 111500 | 2122652350 | 26800 | 26750 | 26800 | 26750 | 128 |
| 503 | 20230808 | 111400 | 2119222900 | 26750 | 26750 | 26800 | 26750 | 160 |
| 504 | 20230808 | 111300 | 2114940800 | 26750 | 26750 | 26750 | 26700 | 176 |
| 505 | 20230808 | 111200 | 2110233800 | 26750 | 26700 | 26750 | 26700 | 136 |
| 506 | 20230808 | 111100 | 2106595950 | 26700 | 26750 | 26750 | 26700 | 87 |
| 507 | 20230808 | 111000 | 2104269500 | 26750 | 26700 | 26750 | 26700 | 59 |
| 508 | 20230808 | 110900 | 2102692550 | 26700 | 26700 | 26750 | 26700 | 97 |
| 509 | 20230808 | 110800 | 2100098100 | 26700 | 26750 | 26750 | 26700 | 89 |
| 510 | 20230808 | 110700 | 2097718450 | 26700 | 26700 | 26750 | 26700 | 48 |
| 511 | 20230808 | 110600 | 2096436150 | 26750 | 26750 | 26750 | 26700 | 258 |
| 512 | 20230808 | 110500 | 2089536150 | 26700 | 26750 | 26750 | 26700 | 826 |
| 513 | 20230808 | 110400 | 2067470800 | 26750 | 26750 | 26800 | 26750 | 869 |
| 514 | 20230808 | 110300 | 2044223900 | 26700 | 26750 | 26750 | 26700 | 59 |
| 515 | 20230808 | 110200 | 2042645700 | 26750 | 26700 | 26750 | 26700 | 55 |
| 516 | 20230808 | 110100 | 2041176550 | 26750 | 26700 | 26750 | 26700 | 350 |
| 517 | 20230808 | 110000 | 2031830550 | 26750 | 26750 | 26750 | 26700 | 215 |
| 518 | 20230808 | 105900 | 2026088300 | 26700 | 26700 | 26750 | 26700 | 1636 |
| 519 | 20230808 | 105800 | 1982405600 | 26700 | 26700 | 26750 | 26700 | 128 |
| 520 | 20230808 | 105700 | 1978985400 | 26750 | 26800 | 26800 | 26750 | 1669 |
| 521 | 20230808 | 105600 | 1934337450 | 26750 | 26800 | 26800 | 26750 | 68 |
| 522 | 20230808 | 105500 | 1932516200 | 26750 | 26750 | 26800 | 26750 | 102 |
| 523 | 20230808 | 105400 | 1929786400 | 26800 | 26800 | 26800 | 26750 | 200 |
| 524 | 20230808 | 105300 | 1924426550 | 26800 | 26800 | 26800 | 26750 | 123 |
| 525 | 20230808 | 105200 | 1921131100 | 26800 | 26800 | 26800 | 26750 | 396 |
| 526 | 20230808 | 105100 | 1910534950 | 26750 | 26750 | 26800 | 26750 | 32 |
| 527 | 20230808 | 105000 | 1909678400 | 26800 | 26800 | 26800 | 26750 | 359 |
| 528 | 20230808 | 104900 | 1900073700 | 26750 | 26700 | 26800 | 26700 | 939 |
| 529 | 20230808 | 104800 | 1874955350 | 26750 | 26700 | 26750 | 26700 | 135 |
| 530 | 20230808 | 104700 | 1871344900 | 26700 | 26750 | 26750 | 26700 | 62 |
| 531 | 20230808 | 104600 | 1869687200 | 26750 | 26700 | 26750 | 26700 | 802 |
| 532 | 20230808 | 104500 | 1848267800 | 26750 | 26750 | 26750 | 26700 | 60 |
| 533 | 20230808 | 104400 | 1846664300 | 26750 | 26750 | 26750 | 26700 | 38 |
| 534 | 20230808 | 104300 | 1845648550 | 26750 | 26750 | 26750 | 26700 | 3298 |
| 535 | 20230808 | 104200 | 1757590400 | 26750 | 26750 | 26750 | 26700 | 162 |
| 536 | 20230808 | 104100 | 1753258000 | 26750 | 26750 | 26750 | 26700 | 133 |
| 537 | 20230808 | 104000 | 1749701000 | 26750 | 26750 | 26750 | 26750 | 207 |
| 538 | 20230808 | 103900 | 1744163750 | 26750 | 26800 | 26800 | 26750 | 126 |
| 539 | 20230808 | 103800 | 1740792100 | 26800 | 26800 | 26800 | 26750 | 23 |
| 540 | 20230808 | 103700 | 1740176450 | 26750 | 26750 | 26750 | 26700 | 1219 |
| 541 | 20230808 | 103600 | 1707602550 | 26750 | 26750 | 26750 | 26700 | 124 |
| 542 | 20230808 | 103500 | 1704286300 | 26700 | 26800 | 26800 | 26700 | 558 |
| 543 | 20230808 | 103400 | 1689363450 | 26850 | 26900 | 26900 | 26850 | 9 |
| 544 | 20230808 | 103300 | 1689121500 | 26900 | 26900 | 26900 | 26850 | 127 |
| 545 | 20230808 | 103200 | 1685707700 | 26900 | 26750 | 26900 | 26700 | 1956 |
| 546 | 20230808 | 103100 | 1633291000 | 26700 | 26750 | 26750 | 26700 | 125 |
| 547 | 20230808 | 103000 | 1629951800 | 26750 | 26700 | 26750 | 26700 | 119 |
| 548 | 20230808 | 102900 | 1626774300 | 26750 | 26750 | 26750 | 26700 | 301 |
| 549 | 20230808 | 102800 | 1618737000 | 26700 | 26750 | 26750 | 26700 | 98 |
| 550 | 20230808 | 102700 | 1616120300 | 26750 | 26750 | 26750 | 26700 | 2243 |
| 551 | 20230808 | 102600 | 1556127400 | 26750 | 26800 | 26800 | 26750 | 308 |
| 552 | 20230808 | 102500 | 1547883550 | 26800 | 26800 | 26800 | 26750 | 195 |
| 553 | 20230808 | 102400 | 1542665800 | 26750 | 26800 | 26800 | 26750 | 1123 |
| 554 | 20230808 | 102300 | 1512623400 | 26800 | 26750 | 26800 | 26750 | 830 |
| 555 | 20230808 | 102200 | 1490399050 | 26750 | 26800 | 26800 | 26750 | 81 |
| 556 | 20230808 | 102100 | 1488231300 | 26750 | 26750 | 26800 | 26750 | 176 |
| 557 | 20230808 | 102000 | 1483519750 | 26800 | 26750 | 26800 | 26750 | 513 |
| 558 | 20230808 | 101900 | 1469790450 | 26750 | 26750 | 26800 | 26750 | 84 |
| 559 | 20230808 | 101800 | 1467543100 | 26750 | 26800 | 26850 | 26750 | 1847 |
| 560 | 20230808 | 101700 | 1418044900 | 26850 | 26800 | 26850 | 26800 | 104 |
| 561 | 20230808 | 101600 | 1415257450 | 26850 | 26800 | 26850 | 26800 | 570 |
| 562 | 20230808 | 101500 | 1399980550 | 26850 | 26850 | 26850 | 26800 | 238 |
| 563 | 20230808 | 101400 | 1393599650 | 26850 | 26850 | 26850 | 26800 | 288 |
| 564 | 20230808 | 101300 | 1385873100 | 26800 | 26800 | 26850 | 26800 | 111 |
| 565 | 20230808 | 101200 | 1382897550 | 26850 | 26900 | 26900 | 26800 | 7696 |
| 566 | 20230808 | 101100 | 1176260200 | 26900 | 26850 | 26950 | 26850 | 465 |
| 567 | 20230808 | 101000 | 1163769050 | 26850 | 26900 | 26900 | 26850 | 999 |
| 568 | 20230808 | 100900 | 1136912150 | 26900 | 26900 | 26900 | 26900 | 290 |
| 569 | 20230808 | 100800 | 1129111150 | 26900 | 26900 | 26950 | 26900 | 518 |
| 570 | 20230808 | 100700 | 1115176800 | 26900 | 26900 | 26950 | 26900 | 25 |
| 571 | 20230808 | 100600 | 1114504000 | 26950 | 26900 | 26950 | 26900 | 366 |
| 572 | 20230808 | 100500 | 1104645350 | 26900 | 26900 | 26950 | 26900 | 50 |
| 573 | 20230808 | 100400 | 1103300250 | 26950 | 26900 | 26950 | 26900 | 1064 |
| 574 | 20230808 | 100300 | 1074665950 | 26900 | 26850 | 26900 | 26850 | 106 |
| 575 | 20230808 | 100200 | 1071819700 | 26850 | 26850 | 26850 | 26800 | 1441 |
| 576 | 20230808 | 100100 | 1033178850 | 26850 | 26900 | 26900 | 26800 | 3113 |
| 577 | 20230808 | 100000 | 949514350 | 26950 | 26950 | 27000 | 26950 | 525 |
| 578 | 20230808 | 095900 | 935365400 | 26950 | 27000 | 27000 | 26950 | 121 |
| 579 | 20230808 | 095800 | 932104250 | 26950 | 26900 | 27000 | 26900 | 266 |
| 580 | 20230808 | 095700 | 924932150 | 26950 | 26950 | 26950 | 26950 | 353 |
| 581 | 20230808 | 095600 | 915418800 | 26950 | 27000 | 27000 | 26900 | 3260 |
| 582 | 20230808 | 095500 | 827477650 | 27000 | 27100 | 27100 | 27000 | 1545 |
| 583 | 20230808 | 095400 | 785702300 | 27100 | 27150 | 27150 | 27100 | 495 |
| 584 | 20230808 | 095300 | 772270900 | 27150 | 27100 | 27150 | 27100 | 20 |
| 585 | 20230808 | 095200 | 771728700 | 27150 | 27150 | 27150 | 27150 | 6 |
| 586 | 20230808 | 095100 | 771565800 | 27150 | 27100 | 27150 | 27100 | 60 |
| 587 | 20230808 | 095000 | 769939350 | 27100 | 27150 | 27150 | 27100 | 221 |
| 588 | 20230808 | 094900 | 763950000 | 27150 | 27150 | 27150 | 27100 | 268 |
| 589 | 20230808 | 094800 | 756686550 | 27150 | 27150 | 27150 | 27100 | 283 |
| 590 | 20230808 | 094700 | 749007450 | 27150 | 27200 | 27200 | 27150 | 79 |
| 591 | 20230808 | 094600 | 746859850 | 27200 | 27200 | 27200 | 27200 | 38 |
| 592 | 20230808 | 094500 | 745826250 | 27200 | 27150 | 27200 | 27150 | 23 |
| 593 | 20230808 | 094400 | 745201150 | 27150 | 27200 | 27200 | 27050 | 206 |
| 594 | 20230808 | 094300 | 739608250 | 27150 | 27100 | 27200 | 27100 | 350 |
| 595 | 20230808 | 094200 | 730105950 | 27100 | 27050 | 27100 | 27050 | 416 |
| 596 | 20230808 | 094100 | 718832550 | 27100 | 27000 | 27100 | 27000 | 229 |
| 597 | 20230808 | 094000 | 712628150 | 27050 | 27100 | 27150 | 27000 | 488 |
| 598 | 20230808 | 093900 | 699421200 | 27150 | 27100 | 27150 | 27050 | 180 |
| 599 | 20230808 | 093800 | 694543500 | 27100 | 27100 | 27150 | 27100 | 1165 |
| 600 | 20230808 | 093700 | 662969200 | 27100 | 27100 | 27150 | 27100 | 12 |
| 601 | 20230808 | 093600 | 662643700 | 27100 | 27150 | 27150 | 27100 | 11 |
| 602 | 20230808 | 093500 | 662345250 | 27100 | 27050 | 27100 | 27050 | 140 |
| 603 | 20230808 | 093400 | 658551750 | 27100 | 27150 | 27200 | 27100 | 1342 |
| 604 | 20230808 | 093300 | 622135900 | 27150 | 27200 | 27200 | 27150 | 912 |
| 605 | 20230808 | 093200 | 597329950 | 27250 | 27250 | 27250 | 27200 | 201 |
| 606 | 20230808 | 093100 | 591859400 | 27250 | 27250 | 27250 | 27150 | 37 |
| 607 | 20230808 | 093000 | 590851450 | 27200 | 27200 | 27200 | 27150 | 1253 |
| 608 | 20230808 | 092900 | 556771950 | 27150 | 27200 | 27200 | 27150 | 44 |
| 609 | 20230808 | 092800 | 555577200 | 27200 | 27100 | 27200 | 27050 | 414 |
| 610 | 20230808 | 092700 | 544346750 | 27100 | 27000 | 27100 | 27000 | 365 |
| 611 | 20230808 | 092600 | 534459750 | 27100 | 27100 | 27100 | 27000 | 62 |
| 612 | 20230808 | 092500 | 532782800 | 27100 | 27150 | 27200 | 27100 | 1651 |
| 613 | 20230808 | 092400 | 487884300 | 27050 | 27050 | 27100 | 27050 | 672 |
| 614 | 20230808 | 092300 | 469693800 | 27000 | 26950 | 27000 | 26900 | 903 |
| 615 | 20230808 | 092200 | 445333650 | 26900 | 26850 | 26950 | 26850 | 233 |
| 616 | 20230808 | 092100 | 439056300 | 26850 | 26850 | 26900 | 26850 | 869 |
| 617 | 20230808 | 092000 | 415709100 | 26850 | 26850 | 26900 | 26850 | 157 |
| 618 | 20230808 | 091900 | 411486850 | 26850 | 26950 | 27000 | 26850 | 593 |
| 619 | 20230808 | 091800 | 395532500 | 26950 | 26950 | 27000 | 26950 | 682 |
| 620 | 20230808 | 091700 | 377149450 | 26950 | 27000 | 27000 | 26950 | 80 |
| 621 | 20230808 | 091600 | 374989700 | 27000 | 26850 | 27000 | 26850 | 1885 |
| 622 | 20230808 | 091500 | 324197750 | 26850 | 26900 | 26900 | 26850 | 495 |
| 623 | 20230808 | 091400 | 310900050 | 26900 | 26950 | 27000 | 26900 | 1080 |
| 624 | 20230808 | 091300 | 281824500 | 26950 | 27000 | 27000 | 26950 | 105 |
| 625 | 20230808 | 091200 | 278989750 | 27000 | 26900 | 27000 | 26850 | 590 |
| 626 | 20230808 | 091100 | 263089000 | 26900 | 26900 | 26900 | 26850 | 409 |
| 627 | 20230808 | 091000 | 252091650 | 26900 | 26900 | 27000 | 26850 | 1252 |
| 628 | 20230808 | 090900 | 218402950 | 26900 | 27150 | 27150 | 26900 | 2876 |
| 629 | 20230808 | 090800 | 140644200 | 27150 | 27100 | 27250 | 27100 | 597 |
| 630 | 20230808 | 090700 | 124406300 | 27150 | 27150 | 27200 | 27100 | 395 |
| 631 | 20230808 | 090600 | 113682200 | 27150 | 27100 | 27150 | 27100 | 376 |
| 632 | 20230808 | 090500 | 103474750 | 27100 | 27250 | 27250 | 27100 | 576 |
| 633 | 20230808 | 090400 | 87833000 | 27200 | 27300 | 27350 | 27200 | 317 |
| 634 | 20230808 | 090300 | 79187900 | 27350 | 27300 | 27400 | 27300 | 376 |
| 635 | 20230808 | 090200 | 68911400 | 27200 | 27200 | 27300 | 27200 | 70 |
| 636 | 20230808 | 090100 | 67003800 | 27250 | 27350 | 27350 | 27150 | 417 |
| 637 | 20230808 | 090000 | 55663250 | 27200 | 27350 | 27350 | 27100 | 1764 |