34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 3 | 20230808 | 192400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230808 | 192300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230808 | 192200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230808 | 192100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230808 | 192000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230808 | 191900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230808 | 191800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230808 | 191700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230808 | 191600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230808 | 191500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230808 | 191400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230808 | 191300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230808 | 191200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230808 | 191100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230808 | 191000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230808 | 190900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230808 | 190800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230808 | 190700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230808 | 190600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230808 | 190500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230808 | 190400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230808 | 190300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230808 | 190200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230808 | 190100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230808 | 190000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230808 | 185900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230808 | 185800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230808 | 185700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230808 | 185600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230808 | 185500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 33 | 20230808 | 185400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230808 | 185300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230808 | 185200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230808 | 185100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230808 | 185000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230808 | 184900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230808 | 184800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230808 | 184700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230808 | 184600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230808 | 184500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230808 | 184400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230808 | 184300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230808 | 184200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230808 | 184100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230808 | 184000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230808 | 183900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230808 | 183800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230808 | 183700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230808 | 183600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230808 | 183500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230808 | 183400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230808 | 183300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230808 | 183200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230808 | 183100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230808 | 183000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230808 | 182900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230808 | 182800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230808 | 182700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230808 | 182600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230808 | 182500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 63 | 20230808 | 182400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230808 | 182300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230808 | 182200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230808 | 182100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230808 | 182000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230808 | 181900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230808 | 181800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230808 | 181700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230808 | 181600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230808 | 181500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230808 | 181400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230808 | 181300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230808 | 181200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230808 | 181100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230808 | 181000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230808 | 180900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230808 | 180800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230808 | 180700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230808 | 180600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230808 | 180500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230808 | 180400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230808 | 180300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230808 | 180200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230808 | 180100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230808 | 180000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230808 | 175900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230808 | 175800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230808 | 175700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230808 | 175600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230808 | 175500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 93 | 20230808 | 175400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230808 | 175300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230808 | 175200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230808 | 175100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230808 | 175000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230808 | 174900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230808 | 174800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230808 | 174700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230808 | 174600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230808 | 174500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230808 | 174400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230808 | 174300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230808 | 174200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230808 | 174100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230808 | 174000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230808 | 173900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230808 | 173800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230808 | 173700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230808 | 173600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230808 | 173500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230808 | 173400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230808 | 173300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230808 | 173200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230808 | 173100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230808 | 173000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230808 | 172900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230808 | 172800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230808 | 172700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230808 | 172600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230808 | 172500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 123 | 20230808 | 172400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230808 | 172300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230808 | 172200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230808 | 172100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230808 | 172000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230808 | 171900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230808 | 171800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230808 | 171700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230808 | 171600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230808 | 171500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230808 | 171400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230808 | 171300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230808 | 171200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230808 | 171100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230808 | 171000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230808 | 170900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230808 | 170800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230808 | 170700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230808 | 170600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230808 | 170500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230808 | 170400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230808 | 170300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230808 | 170200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230808 | 170100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230808 | 170000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230808 | 165900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230808 | 165800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230808 | 165700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230808 | 165600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230808 | 165500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 153 | 20230808 | 165400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230808 | 165300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230808 | 165200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230808 | 165100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230808 | 165000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230808 | 164900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230808 | 164800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230808 | 164700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230808 | 164600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230808 | 164500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230808 | 164400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230808 | 164300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230808 | 164200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230808 | 164100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230808 | 164000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230808 | 163900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230808 | 163800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230808 | 163700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230808 | 163600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230808 | 163500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230808 | 163400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230808 | 163300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230808 | 163200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230808 | 163100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230808 | 163000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230808 | 162900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230808 | 162800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230808 | 162700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230808 | 162600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230808 | 162500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 183 | 20230808 | 162400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230808 | 162300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230808 | 162200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230808 | 162100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230808 | 162000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230808 | 161900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230808 | 161800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230808 | 161700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230808 | 161600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230808 | 161500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230808 | 161400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230808 | 161300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230808 | 161200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230808 | 161100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230808 | 161000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230808 | 160900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230808 | 160800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230808 | 160700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230808 | 160600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230808 | 160500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230808 | 160400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230808 | 160300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230808 | 160200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230808 | 160100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230808 | 160000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230808 | 155900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230808 | 155800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230808 | 155700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230808 | 155600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230808 | 155500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 213 | 20230808 | 155400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230808 | 155300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230808 | 155200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230808 | 155100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230808 | 155000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230808 | 154900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230808 | 154800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230808 | 154700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230808 | 154600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230808 | 154500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230808 | 154400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230808 | 154300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230808 | 154200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230808 | 154100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230808 | 154000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20230808 | 153900 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20230808 | 153800 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20230808 | 153700 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20230808 | 153600 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20230808 | 153500 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20230808 | 153400 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20230808 | 153300 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20230808 | 153200 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20230808 | 153100 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20230808 | 153000 | 25435233650 | 33000 | 33000 | 33000 | 33000 | 22876 |
| 238 | 20230808 | 152900 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230808 | 152800 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20230808 | 152700 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20230808 | 152600 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20230808 | 152500 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20230808 | 152400 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20230808 | 152300 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20230808 | 152200 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20230808 | 152100 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20230808 | 152000 | 24680325650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20230808 | 151900 | 24680325650 | 32800 | 32800 | 32850 | 32750 | 5633 |
| 249 | 20230808 | 151800 | 24495698150 | 32800 | 32750 | 32800 | 32750 | 1934 |
| 250 | 20230808 | 151700 | 24432295300 | 32750 | 32700 | 32800 | 32700 | 3623 |
| 251 | 20230808 | 151600 | 24313647100 | 32750 | 32750 | 32800 | 32700 | 1243 |
| 252 | 20230808 | 151500 | 24272945500 | 32750 | 32700 | 32800 | 32650 | 4748 |
| 253 | 20230808 | 151400 | 24117582700 | 32700 | 32700 | 32750 | 32650 | 4905 |
| 254 | 20230808 | 151300 | 23957181150 | 32700 | 32700 | 32750 | 32700 | 1592 |
| 255 | 20230808 | 151200 | 23905055000 | 32700 | 32800 | 32800 | 32700 | 3963 |
| 256 | 20230808 | 151100 | 23775227900 | 32750 | 32750 | 32800 | 32750 | 1121 |
| 257 | 20230808 | 151000 | 23738499000 | 32800 | 32800 | 32850 | 32800 | 1831 |
| 258 | 20230808 | 150900 | 23678429150 | 32850 | 32900 | 32900 | 32800 | 1389 |
| 259 | 20230808 | 150800 | 23632805300 | 32850 | 32900 | 32900 | 32850 | 2960 |
| 260 | 20230808 | 150700 | 23535558500 | 32900 | 32800 | 32900 | 32800 | 1302 |
| 261 | 20230808 | 150600 | 23492739150 | 32850 | 32900 | 32900 | 32800 | 2773 |
| 262 | 20230808 | 150500 | 23401607800 | 32850 | 32900 | 32900 | 32850 | 1644 |
| 263 | 20230808 | 150400 | 23347525500 | 32900 | 32850 | 32950 | 32850 | 2294 |
| 264 | 20230808 | 150300 | 23272026700 | 32900 | 32800 | 32900 | 32750 | 6164 |
| 265 | 20230808 | 150200 | 23069597200 | 32750 | 32750 | 32800 | 32700 | 849 |
| 266 | 20230808 | 150100 | 23041790900 | 32800 | 32700 | 32800 | 32650 | 1940 |
| 267 | 20230808 | 150000 | 22978234900 | 32650 | 32700 | 32700 | 32650 | 3032 |
| 268 | 20230808 | 145900 | 22879188500 | 32650 | 32700 | 32700 | 32650 | 1123 |
| 269 | 20230808 | 145800 | 22842500500 | 32650 | 32700 | 32700 | 32650 | 1875 |
| 270 | 20230808 | 145700 | 22781193500 | 32700 | 32650 | 32700 | 32650 | 1045 |
| 271 | 20230808 | 145600 | 22747025850 | 32650 | 32700 | 32750 | 32650 | 1077 |
| 272 | 20230808 | 145500 | 22711821450 | 32700 | 32750 | 32750 | 32650 | 4020 |
| 273 | 20230808 | 145400 | 22580465150 | 32700 | 32700 | 32750 | 32700 | 1440 |
| 274 | 20230808 | 145300 | 22533348400 | 32700 | 32800 | 32800 | 32700 | 819 |
| 275 | 20230808 | 145200 | 22506514200 | 32750 | 32750 | 32750 | 32700 | 628 |
| 276 | 20230808 | 145100 | 22485948050 | 32700 | 32700 | 32750 | 32700 | 824 |
| 277 | 20230808 | 145000 | 22459001950 | 32750 | 32800 | 32800 | 32700 | 3078 |
| 278 | 20230808 | 144900 | 22358264450 | 32750 | 32850 | 32850 | 32750 | 825 |
| 279 | 20230808 | 144800 | 22331200500 | 32800 | 32800 | 32800 | 32750 | 900 |
| 280 | 20230808 | 144700 | 22301689650 | 32750 | 32800 | 32800 | 32750 | 156 |
| 281 | 20230808 | 144600 | 22296573900 | 32800 | 32850 | 32850 | 32800 | 669 |
| 282 | 20230808 | 144500 | 22274625050 | 32800 | 32800 | 32850 | 32800 | 594 |
| 283 | 20230808 | 144400 | 22255123400 | 32800 | 32800 | 32800 | 32800 | 1048 |
| 284 | 20230808 | 144300 | 22220749000 | 32750 | 32700 | 32750 | 32700 | 1020 |
| 285 | 20230808 | 144200 | 22187359100 | 32700 | 32750 | 32750 | 32700 | 523 |
| 286 | 20230808 | 144100 | 22170244800 | 32750 | 32700 | 32800 | 32700 | 1461 |
| 287 | 20230808 | 144000 | 22122390800 | 32700 | 32750 | 32800 | 32700 | 1988 |
| 288 | 20230808 | 143900 | 22057301750 | 32750 | 32750 | 32750 | 32700 | 404 |
| 289 | 20230808 | 143800 | 22044077800 | 32700 | 32750 | 32750 | 32700 | 450 |
| 290 | 20230808 | 143700 | 22029348750 | 32800 | 32800 | 32800 | 32650 | 6972 |
| 291 | 20230808 | 143600 | 21801095700 | 32750 | 32800 | 32850 | 32750 | 2476 |
| 292 | 20230808 | 143500 | 21719950700 | 32800 | 32850 | 32900 | 32800 | 2793 |
| 293 | 20230808 | 143400 | 21628209700 | 32900 | 32850 | 32900 | 32850 | 115 |
| 294 | 20230808 | 143300 | 21624431100 | 32850 | 32900 | 32900 | 32850 | 429 |
| 295 | 20230808 | 143200 | 21610322000 | 32900 | 32900 | 32950 | 32900 | 263 |
| 296 | 20230808 | 143100 | 21601669200 | 32900 | 32900 | 32950 | 32900 | 1518 |
| 297 | 20230808 | 143000 | 21551725000 | 32900 | 32900 | 32950 | 32900 | 193 |
| 298 | 20230808 | 142900 | 21545375200 | 32950 | 32850 | 32950 | 32850 | 931 |
| 299 | 20230808 | 142800 | 21514759600 | 32850 | 32950 | 32950 | 32850 | 1993 |
| 300 | 20230808 | 142700 | 21449246500 | 32900 | 32900 | 32950 | 32850 | 1576 |
| 301 | 20230808 | 142600 | 21397387600 | 32900 | 32950 | 32950 | 32900 | 719 |
| 302 | 20230808 | 142500 | 21373722700 | 32950 | 32900 | 32950 | 32900 | 633 |
| 303 | 20230808 | 142400 | 21352869550 | 32950 | 32950 | 33000 | 32950 | 610 |
| 304 | 20230808 | 142300 | 21332767550 | 32950 | 32900 | 33000 | 32900 | 958 |
| 305 | 20230808 | 142200 | 21301220150 | 32900 | 32950 | 32950 | 32900 | 413 |
| 306 | 20230808 | 142100 | 21287625300 | 32900 | 32900 | 32950 | 32900 | 1056 |
| 307 | 20230808 | 142000 | 21252843650 | 32900 | 32950 | 32950 | 32900 | 1976 |
| 308 | 20230808 | 141900 | 21187817000 | 32950 | 33000 | 33000 | 32950 | 982 |
| 309 | 20230808 | 141800 | 21155441250 | 33000 | 33050 | 33050 | 33000 | 816 |
| 310 | 20230808 | 141700 | 21128504400 | 33050 | 33100 | 33100 | 33000 | 3678 |
| 311 | 20230808 | 141600 | 21006914700 | 33100 | 32850 | 33100 | 32850 | 6739 |
| 312 | 20230808 | 141500 | 20784496800 | 32850 | 32900 | 32900 | 32850 | 240 |
| 313 | 20230808 | 141400 | 20776603850 | 32900 | 32950 | 33000 | 32900 | 1557 |
| 314 | 20230808 | 141300 | 20725310900 | 33000 | 32900 | 33000 | 32850 | 6309 |
| 315 | 20230808 | 141200 | 20517480100 | 32850 | 32750 | 32850 | 32750 | 5105 |
| 316 | 20230808 | 141100 | 20349957200 | 32750 | 32700 | 32800 | 32700 | 2159 |
| 317 | 20230808 | 141000 | 20279265200 | 32700 | 32700 | 32700 | 32650 | 2335 |
| 318 | 20230808 | 140900 | 20202916600 | 32650 | 32650 | 32700 | 32650 | 1777 |
| 319 | 20230808 | 140800 | 20144896350 | 32700 | 32700 | 32700 | 32650 | 2411 |
| 320 | 20230808 | 140700 | 20066149600 | 32650 | 32650 | 32700 | 32650 | 122 |
| 321 | 20230808 | 140600 | 20062163750 | 32700 | 32700 | 32750 | 32700 | 1519 |
| 322 | 20230808 | 140500 | 20012492400 | 32700 | 32750 | 32750 | 32700 | 683 |
| 323 | 20230808 | 140400 | 19990156700 | 32750 | 32700 | 32750 | 32700 | 515 |
| 324 | 20230808 | 140300 | 19973295550 | 32750 | 32750 | 32800 | 32750 | 1561 |
| 325 | 20230808 | 140200 | 19922172100 | 32750 | 32750 | 32800 | 32750 | 1296 |
| 326 | 20230808 | 140100 | 19879727950 | 32800 | 32800 | 32800 | 32750 | 2741 |
| 327 | 20230808 | 140000 | 19789942450 | 32750 | 32800 | 32800 | 32750 | 309 |
| 328 | 20230808 | 135900 | 19779817700 | 32800 | 32750 | 32800 | 32750 | 536 |
| 329 | 20230808 | 135800 | 19762252000 | 32800 | 32800 | 32850 | 32750 | 210 |
| 330 | 20230808 | 135700 | 19755366000 | 32800 | 32800 | 32850 | 32800 | 378 |
| 331 | 20230808 | 135600 | 19742967550 | 32800 | 32800 | 32850 | 32750 | 739 |
| 332 | 20230808 | 135500 | 19718729050 | 32750 | 32800 | 32800 | 32750 | 746 |
| 333 | 20230808 | 135400 | 19694261300 | 32850 | 32800 | 32850 | 32800 | 93 |
| 334 | 20230808 | 135300 | 19691209250 | 32800 | 32850 | 32850 | 32800 | 153 |
| 335 | 20230808 | 135200 | 19686189750 | 32850 | 32800 | 32850 | 32800 | 434 |
| 336 | 20230808 | 135100 | 19671954500 | 32750 | 32800 | 32800 | 32750 | 350 |
| 337 | 20230808 | 135000 | 19660476650 | 32800 | 32800 | 32800 | 32800 | 326 |
| 338 | 20230808 | 134900 | 19649783850 | 32800 | 32800 | 32850 | 32750 | 384 |
| 339 | 20230808 | 134800 | 19637189450 | 32750 | 32750 | 32800 | 32750 | 1698 |
| 340 | 20230808 | 134700 | 19581515900 | 32800 | 32800 | 32800 | 32750 | 493 |
| 341 | 20230808 | 134600 | 19565361600 | 32750 | 32700 | 32800 | 32700 | 576 |
| 342 | 20230808 | 134500 | 19546495450 | 32750 | 32800 | 32800 | 32700 | 2054 |
| 343 | 20230808 | 134400 | 19479237300 | 32800 | 32700 | 32800 | 32700 | 1404 |
| 344 | 20230808 | 134300 | 19433248850 | 32700 | 32700 | 32750 | 32700 | 2350 |
| 345 | 20230808 | 134200 | 19356392750 | 32700 | 32750 | 32750 | 32700 | 1134 |
| 346 | 20230808 | 134100 | 19319295400 | 32750 | 32800 | 32800 | 32750 | 570 |
| 347 | 20230808 | 134000 | 19300625550 | 32750 | 32800 | 32800 | 32750 | 455 |
| 348 | 20230808 | 133900 | 19285702050 | 32800 | 32750 | 32800 | 32750 | 1277 |
| 349 | 20230808 | 133800 | 19243864750 | 32750 | 32750 | 32800 | 32750 | 421 |
| 350 | 20230808 | 133700 | 19230073100 | 32800 | 32800 | 32800 | 32750 | 582 |
| 351 | 20230808 | 133600 | 19210994650 | 32750 | 32800 | 32800 | 32750 | 183 |
| 352 | 20230808 | 133500 | 19204997250 | 32750 | 32800 | 32800 | 32750 | 215 |
| 353 | 20230808 | 133400 | 19197947000 | 32800 | 32750 | 32850 | 32750 | 177 |
| 354 | 20230808 | 133300 | 19192141300 | 32750 | 32800 | 32800 | 32750 | 253 |
| 355 | 20230808 | 133200 | 19183845000 | 32850 | 32800 | 32850 | 32800 | 202 |
| 356 | 20230808 | 133100 | 19177218700 | 32850 | 32800 | 32850 | 32800 | 485 |
| 357 | 20230808 | 133000 | 19161310650 | 32800 | 32750 | 32800 | 32700 | 1081 |
| 358 | 20230808 | 132900 | 19125912550 | 32750 | 32800 | 32800 | 32700 | 1030 |
| 359 | 20230808 | 132800 | 19092174600 | 32800 | 32800 | 32800 | 32800 | 78 |
| 360 | 20230808 | 132700 | 19089616200 | 32800 | 32800 | 32850 | 32750 | 786 |
| 361 | 20230808 | 132600 | 19063834500 | 32800 | 32850 | 32850 | 32800 | 566 |
| 362 | 20230808 | 132500 | 19045248800 | 32850 | 32850 | 32900 | 32850 | 1396 |
| 363 | 20230808 | 132400 | 18999363450 | 32900 | 32900 | 32950 | 32850 | 3827 |
| 364 | 20230808 | 132300 | 18873453650 | 32950 | 32950 | 32950 | 32900 | 1233 |
| 365 | 20230808 | 132200 | 18832856300 | 32950 | 32800 | 32950 | 32750 | 6969 |
| 366 | 20230808 | 132100 | 18603789900 | 32800 | 32700 | 32800 | 32600 | 8209 |
| 367 | 20230808 | 132000 | 18335732550 | 32700 | 32850 | 32850 | 32700 | 15488 |
| 368 | 20230808 | 131900 | 17828434650 | 32850 | 32850 | 32900 | 32850 | 3771 |
| 369 | 20230808 | 131800 | 17704557200 | 32850 | 32850 | 32850 | 32850 | 215 |
| 370 | 20230808 | 131700 | 17697494450 | 32900 | 32850 | 32900 | 32850 | 536 |
| 371 | 20230808 | 131600 | 17679879800 | 32850 | 32850 | 32900 | 32850 | 1568 |
| 372 | 20230808 | 131500 | 17628368800 | 32850 | 32900 | 32900 | 32850 | 1292 |
| 373 | 20230808 | 131400 | 17585924750 | 32850 | 32850 | 32850 | 32850 | 1802 |
| 374 | 20230808 | 131300 | 17526729050 | 32850 | 32800 | 32850 | 32800 | 1159 |
| 375 | 20230808 | 131200 | 17488655950 | 32850 | 32850 | 32850 | 32800 | 265 |
| 376 | 20230808 | 131100 | 17479951500 | 32800 | 32800 | 32850 | 32800 | 547 |
| 377 | 20230808 | 131000 | 17462007950 | 32800 | 32850 | 32850 | 32800 | 1129 |
| 378 | 20230808 | 130900 | 17424936350 | 32850 | 32900 | 32900 | 32850 | 52 |
| 379 | 20230808 | 130800 | 17423227250 | 32900 | 32900 | 32900 | 32900 | 58 |
| 380 | 20230808 | 130700 | 17421319050 | 32850 | 32850 | 32900 | 32850 | 507 |
| 381 | 20230808 | 130600 | 17404663700 | 32850 | 32850 | 32850 | 32850 | 498 |
| 382 | 20230808 | 130500 | 17388304400 | 32850 | 32800 | 32900 | 32800 | 1756 |
| 383 | 20230808 | 130400 | 17330629550 | 32800 | 32800 | 32850 | 32800 | 199 |
| 384 | 20230808 | 130300 | 17324101350 | 32800 | 32850 | 32850 | 32800 | 288 |
| 385 | 20230808 | 130200 | 17314654500 | 32850 | 32850 | 32850 | 32800 | 160 |
| 386 | 20230808 | 130100 | 17309403800 | 32800 | 32850 | 32850 | 32800 | 315 |
| 387 | 20230808 | 130000 | 17299066050 | 32850 | 32800 | 32850 | 32800 | 1249 |
| 388 | 20230808 | 125900 | 17258052450 | 32800 | 32800 | 32850 | 32800 | 652 |
| 389 | 20230808 | 125800 | 17236665700 | 32800 | 32800 | 32850 | 32800 | 1163 |
| 390 | 20230808 | 125700 | 17198518350 | 32850 | 32800 | 32850 | 32800 | 441 |
| 391 | 20230808 | 125600 | 17184039350 | 32800 | 32800 | 32800 | 32800 | 250 |
| 392 | 20230808 | 125500 | 17175839350 | 32800 | 32900 | 32900 | 32800 | 438 |
| 393 | 20230808 | 125400 | 17161448700 | 32900 | 32850 | 32900 | 32850 | 320 |
| 394 | 20230808 | 125300 | 17150926850 | 32800 | 32850 | 32900 | 32800 | 760 |
| 395 | 20230808 | 125200 | 17125969300 | 32900 | 32800 | 32900 | 32800 | 393 |
| 396 | 20230808 | 125100 | 17113075200 | 32900 | 32900 | 32900 | 32800 | 619 |
| 397 | 20230808 | 125000 | 17092747050 | 32850 | 32850 | 32900 | 32850 | 173 |
| 398 | 20230808 | 124900 | 17087063550 | 32850 | 32850 | 32850 | 32800 | 92 |
| 399 | 20230808 | 124800 | 17084044550 | 32800 | 32850 | 32850 | 32800 | 159 |
| 400 | 20230808 | 124700 | 17078827700 | 32850 | 32800 | 32850 | 32800 | 403 |
| 401 | 20230808 | 124600 | 17065589900 | 32850 | 32800 | 32850 | 32800 | 74 |
| 402 | 20230808 | 124500 | 17063162450 | 32800 | 32850 | 32850 | 32800 | 210 |
| 403 | 20230808 | 124400 | 17056267750 | 32850 | 32800 | 32850 | 32800 | 223 |
| 404 | 20230808 | 124300 | 17048949000 | 32800 | 32850 | 32850 | 32800 | 509 |
| 405 | 20230808 | 124200 | 17032240250 | 32850 | 32800 | 32850 | 32800 | 665 |
| 406 | 20230808 | 124100 | 17010404650 | 32850 | 32850 | 32850 | 32800 | 89 |
| 407 | 20230808 | 124000 | 17007482600 | 32850 | 32800 | 32850 | 32800 | 258 |
| 408 | 20230808 | 123900 | 16999007650 | 32850 | 32850 | 32850 | 32800 | 181 |
| 409 | 20230808 | 123800 | 16993068100 | 32850 | 32850 | 32850 | 32800 | 138 |
| 410 | 20230808 | 123700 | 16988535200 | 32850 | 32850 | 32850 | 32800 | 773 |
| 411 | 20230808 | 123600 | 16963153650 | 32850 | 32850 | 32850 | 32800 | 603 |
| 412 | 20230808 | 123500 | 16943347250 | 32850 | 32850 | 32850 | 32850 | 443 |
| 413 | 20230808 | 123400 | 16928794700 | 32850 | 32850 | 32900 | 32850 | 331 |
| 414 | 20230808 | 123300 | 16917921300 | 32850 | 32850 | 32900 | 32800 | 622 |
| 415 | 20230808 | 123200 | 16897490550 | 32850 | 32850 | 32850 | 32800 | 296 |
| 416 | 20230808 | 123100 | 16887768650 | 32850 | 32800 | 32850 | 32800 | 129 |
| 417 | 20230808 | 123000 | 16883532150 | 32900 | 32900 | 32900 | 32800 | 349 |
| 418 | 20230808 | 122900 | 16872072350 | 32850 | 32800 | 32850 | 32800 | 650 |
| 419 | 20230808 | 122800 | 16850729850 | 32800 | 32850 | 32850 | 32800 | 435 |
| 420 | 20230808 | 122700 | 16836451100 | 32850 | 32800 | 32850 | 32800 | 82 |
| 421 | 20230808 | 122600 | 16833761400 | 32800 | 32850 | 32850 | 32800 | 178 |
| 422 | 20230808 | 122500 | 16827920550 | 32850 | 32800 | 32850 | 32800 | 419 |
| 423 | 20230808 | 122400 | 16814176400 | 32800 | 32850 | 32850 | 32800 | 422 |
| 424 | 20230808 | 122300 | 16800316850 | 32800 | 32800 | 32800 | 32800 | 400 |
| 425 | 20230808 | 122200 | 16787196850 | 32800 | 32850 | 32850 | 32800 | 503 |
| 426 | 20230808 | 122100 | 16770677250 | 32850 | 32850 | 32850 | 32800 | 900 |
| 427 | 20230808 | 122000 | 16741118550 | 32800 | 32800 | 32850 | 32800 | 407 |
| 428 | 20230808 | 121900 | 16727768350 | 32800 | 32800 | 32800 | 32800 | 1071 |
| 429 | 20230808 | 121800 | 16692639550 | 32800 | 32800 | 32850 | 32800 | 180 |
| 430 | 20230808 | 121700 | 16686734000 | 32800 | 32800 | 32850 | 32800 | 892 |
| 431 | 20230808 | 121600 | 16657471350 | 32800 | 32800 | 32800 | 32800 | 217 |
| 432 | 20230808 | 121500 | 16650353750 | 32800 | 32800 | 32850 | 32800 | 582 |
| 433 | 20230808 | 121400 | 16631237700 | 32850 | 32850 | 32850 | 32800 | 87 |
| 434 | 20230808 | 121300 | 16628383500 | 32800 | 32800 | 32800 | 32800 | 630 |
| 435 | 20230808 | 121200 | 16607719500 | 32800 | 32800 | 32800 | 32800 | 914 |
| 436 | 20230808 | 121100 | 16577740300 | 32850 | 32850 | 32850 | 32800 | 95 |
| 437 | 20230808 | 121000 | 16574623500 | 32800 | 32800 | 32800 | 32800 | 531 |
| 438 | 20230808 | 120900 | 16557206700 | 32800 | 32850 | 32850 | 32800 | 653 |
| 439 | 20230808 | 120800 | 16535780050 | 32850 | 32850 | 32850 | 32800 | 887 |
| 440 | 20230808 | 120700 | 16506660600 | 32800 | 32850 | 32850 | 32800 | 266 |
| 441 | 20230808 | 120600 | 16497930500 | 32800 | 32800 | 32800 | 32800 | 481 |
| 442 | 20230808 | 120500 | 16482153700 | 32800 | 32800 | 32850 | 32800 | 836 |
| 443 | 20230808 | 120400 | 16454731300 | 32800 | 32850 | 32850 | 32800 | 1055 |
| 444 | 20230808 | 120300 | 16420124050 | 32850 | 32850 | 32900 | 32850 | 305 |
| 445 | 20230808 | 120200 | 16410101000 | 32850 | 32850 | 32900 | 32850 | 457 |
| 446 | 20230808 | 120100 | 16395088050 | 32850 | 32850 | 32900 | 32850 | 713 |
| 447 | 20230808 | 120000 | 16371662600 | 32850 | 32850 | 32900 | 32850 | 338 |
| 448 | 20230808 | 115900 | 16360559050 | 32850 | 32900 | 32900 | 32850 | 2446 |
| 449 | 20230808 | 115800 | 16280148950 | 32900 | 32950 | 32950 | 32900 | 152 |
| 450 | 20230808 | 115700 | 16275147800 | 32900 | 32900 | 32950 | 32900 | 393 |
| 451 | 20230808 | 115600 | 16262216650 | 32900 | 32900 | 32900 | 32900 | 315 |
| 452 | 20230808 | 115500 | 16251853150 | 32950 | 32900 | 32950 | 32900 | 123 |
| 453 | 20230808 | 115400 | 16247803500 | 32950 | 32900 | 32950 | 32900 | 71 |
| 454 | 20230808 | 115300 | 16245466600 | 32900 | 33000 | 33000 | 32900 | 153 |
| 455 | 20230808 | 115200 | 16240424800 | 32950 | 32950 | 33000 | 32950 | 270 |
| 456 | 20230808 | 115100 | 16231527300 | 32950 | 32950 | 32950 | 32950 | 201 |
| 457 | 20230808 | 115000 | 16224904350 | 32950 | 33000 | 33000 | 32950 | 48 |
| 458 | 20230808 | 114900 | 16223322350 | 33000 | 32950 | 33000 | 32950 | 79 |
| 459 | 20230808 | 114800 | 16220718550 | 32950 | 33000 | 33000 | 32950 | 233 |
| 460 | 20230808 | 114700 | 16213040950 | 33000 | 32950 | 33000 | 32950 | 218 |
| 461 | 20230808 | 114600 | 16205855300 | 32950 | 33000 | 33000 | 32950 | 330 |
| 462 | 20230808 | 114500 | 16194966600 | 33000 | 33050 | 33050 | 33000 | 143 |
| 463 | 20230808 | 114400 | 16190246700 | 33050 | 33000 | 33050 | 33000 | 354 |
| 464 | 20230808 | 114300 | 16178557700 | 33000 | 33000 | 33050 | 32950 | 1017 |
| 465 | 20230808 | 114200 | 16144998400 | 33000 | 33000 | 33050 | 33000 | 1427 |
| 466 | 20230808 | 114100 | 16097905350 | 33050 | 33050 | 33050 | 33050 | 809 |
| 467 | 20230808 | 114000 | 16071167900 | 33050 | 33100 | 33100 | 33050 | 1543 |
| 468 | 20230808 | 113900 | 16020099800 | 33100 | 33150 | 33150 | 33100 | 498 |
| 469 | 20230808 | 113800 | 16003613850 | 33100 | 33050 | 33150 | 33050 | 901 |
| 470 | 20230808 | 113700 | 15973782200 | 33050 | 33100 | 33150 | 33050 | 1577 |
| 471 | 20230808 | 113600 | 15921564150 | 33150 | 32950 | 33150 | 32950 | 4167 |
| 472 | 20230808 | 113500 | 15783828400 | 33000 | 32950 | 33000 | 32900 | 279 |
| 473 | 20230808 | 113400 | 15774636200 | 32950 | 32900 | 33000 | 32900 | 1053 |
| 474 | 20230808 | 113300 | 15739942300 | 32950 | 32900 | 32950 | 32900 | 147 |
| 475 | 20230808 | 113200 | 15735103050 | 32900 | 32900 | 32950 | 32900 | 264 |
| 476 | 20230808 | 113100 | 15726414500 | 32900 | 32950 | 33000 | 32900 | 700 |
| 477 | 20230808 | 113000 | 15703320750 | 32950 | 32950 | 33000 | 32900 | 1242 |
| 478 | 20230808 | 112900 | 15662390350 | 32900 | 32900 | 32900 | 32850 | 237 |
| 479 | 20230808 | 112800 | 15654596500 | 32850 | 32900 | 32900 | 32850 | 17 |
| 480 | 20230808 | 112700 | 15654038000 | 32900 | 32850 | 32900 | 32800 | 129 |
| 481 | 20230808 | 112600 | 15649800250 | 32850 | 32850 | 32850 | 32800 | 253 |
| 482 | 20230808 | 112500 | 15641498500 | 32850 | 32850 | 32850 | 32800 | 321 |
| 483 | 20230808 | 112400 | 15630961550 | 32850 | 32850 | 32850 | 32800 | 139 |
| 484 | 20230808 | 112300 | 15626397500 | 32850 | 32850 | 32850 | 32800 | 1192 |
| 485 | 20230808 | 112200 | 15587283500 | 32850 | 32850 | 32900 | 32800 | 471 |
| 486 | 20230808 | 112100 | 15571810250 | 32800 | 32850 | 32850 | 32800 | 3762 |
| 487 | 20230808 | 112000 | 15448409800 | 32800 | 32850 | 32950 | 32800 | 2476 |
| 488 | 20230808 | 111900 | 15367072100 | 32850 | 32900 | 32950 | 32850 | 1453 |
| 489 | 20230808 | 111800 | 15319260600 | 32950 | 33000 | 33000 | 32950 | 220 |
| 490 | 20230808 | 111700 | 15312011550 | 32950 | 32950 | 33000 | 32950 | 195 |
| 491 | 20230808 | 111600 | 15305584100 | 32950 | 33000 | 33000 | 32950 | 117 |
| 492 | 20230808 | 111500 | 15301728550 | 33000 | 32950 | 33000 | 32850 | 623 |
| 493 | 20230808 | 111400 | 15281220100 | 32900 | 32900 | 32900 | 32850 | 1256 |
| 494 | 20230808 | 111300 | 15239903600 | 32900 | 33000 | 33000 | 32900 | 2670 |
| 495 | 20230808 | 111200 | 15151994550 | 33000 | 33000 | 33050 | 33000 | 1025 |
| 496 | 20230808 | 111100 | 15118168900 | 33000 | 33050 | 33050 | 33000 | 380 |
| 497 | 20230808 | 111000 | 15105621950 | 33050 | 33000 | 33050 | 33000 | 45 |
| 498 | 20230808 | 110900 | 15104134750 | 33000 | 33050 | 33100 | 33000 | 503 |
| 499 | 20230808 | 110800 | 15087507600 | 33050 | 33100 | 33100 | 33000 | 975 |
| 500 | 20230808 | 110700 | 15055282100 | 33100 | 33100 | 33100 | 33050 | 389 |
| 501 | 20230808 | 110600 | 15042409550 | 33100 | 33050 | 33100 | 33050 | 652 |
| 502 | 20230808 | 110500 | 15020853650 | 33050 | 32950 | 33100 | 32950 | 1830 |
| 503 | 20230808 | 110400 | 14960439050 | 32950 | 32950 | 33000 | 32900 | 1539 |
| 504 | 20230808 | 110300 | 14909717650 | 32900 | 32900 | 32900 | 32850 | 954 |
| 505 | 20230808 | 110200 | 14878334300 | 32900 | 32900 | 32900 | 32850 | 298 |
| 506 | 20230808 | 110100 | 14868533650 | 32850 | 32850 | 32900 | 32850 | 639 |
| 507 | 20230808 | 110000 | 14847535150 | 32850 | 32900 | 32900 | 32850 | 493 |
| 508 | 20230808 | 105900 | 14831332750 | 32900 | 32850 | 32900 | 32850 | 894 |
| 509 | 20230808 | 105800 | 14801961000 | 32850 | 32900 | 32900 | 32850 | 3560 |
| 510 | 20230808 | 105700 | 14685013450 | 32850 | 32850 | 32900 | 32850 | 314 |
| 511 | 20230808 | 105600 | 14674690650 | 32900 | 32900 | 32950 | 32850 | 1588 |
| 512 | 20230808 | 105500 | 14622468800 | 32950 | 32950 | 32950 | 32900 | 294 |
| 513 | 20230808 | 105400 | 14612788450 | 32950 | 32850 | 32950 | 32850 | 147 |
| 514 | 20230808 | 105300 | 14607953500 | 32850 | 32900 | 32900 | 32850 | 1104 |
| 515 | 20230808 | 105200 | 14571678500 | 32850 | 32850 | 32900 | 32800 | 678 |
| 516 | 20230808 | 105100 | 14549398400 | 32850 | 32800 | 32850 | 32800 | 1773 |
| 517 | 20230808 | 105000 | 14491184050 | 32800 | 32800 | 32900 | 32800 | 1123 |
| 518 | 20230808 | 104900 | 14454315550 | 32850 | 32850 | 32900 | 32800 | 4060 |
| 519 | 20230808 | 104800 | 14321043400 | 32850 | 32900 | 32900 | 32850 | 308 |
| 520 | 20230808 | 104700 | 14310916050 | 32900 | 32950 | 33000 | 32900 | 2738 |
| 521 | 20230808 | 104600 | 14220806100 | 32950 | 32950 | 33000 | 32900 | 553 |
| 522 | 20230808 | 104500 | 14202594300 | 32950 | 33000 | 33000 | 32950 | 238 |
| 523 | 20230808 | 104400 | 14194752100 | 32950 | 33000 | 33000 | 32950 | 795 |
| 524 | 20230808 | 104300 | 14168556150 | 33000 | 33000 | 33050 | 33000 | 1430 |
| 525 | 20230808 | 104200 | 14121366100 | 33050 | 33050 | 33050 | 33000 | 456 |
| 526 | 20230808 | 104100 | 14106313150 | 33050 | 33000 | 33050 | 33000 | 390 |
| 527 | 20230808 | 104000 | 14093440000 | 33050 | 32900 | 33050 | 32900 | 2017 |
| 528 | 20230808 | 103900 | 14026924200 | 32950 | 33000 | 33000 | 32900 | 1309 |
| 529 | 20230808 | 103800 | 13983841800 | 33000 | 32950 | 33000 | 32900 | 828 |
| 530 | 20230808 | 103700 | 13956586750 | 32950 | 32950 | 33000 | 32950 | 372 |
| 531 | 20230808 | 103600 | 13944328200 | 33000 | 33050 | 33050 | 33000 | 636 |
| 532 | 20230808 | 103500 | 13923335250 | 33050 | 33050 | 33100 | 33000 | 768 |
| 533 | 20230808 | 103400 | 13897945300 | 33100 | 33000 | 33100 | 33000 | 1396 |
| 534 | 20230808 | 103300 | 13851825300 | 32950 | 32950 | 33050 | 32900 | 1137 |
| 535 | 20230808 | 103200 | 13814353750 | 32900 | 32850 | 33000 | 32800 | 726 |
| 536 | 20230808 | 103100 | 13790485700 | 32850 | 32950 | 32950 | 32800 | 2924 |
| 537 | 20230808 | 103000 | 13694421650 | 32900 | 32900 | 33050 | 32900 | 825 |
| 538 | 20230808 | 102900 | 13667254900 | 32900 | 32900 | 33050 | 32850 | 3892 |
| 539 | 20230808 | 102800 | 13539068450 | 32900 | 32900 | 32900 | 32850 | 989 |
| 540 | 20230808 | 102700 | 13506555900 | 32850 | 32900 | 32900 | 32850 | 2614 |
| 541 | 20230808 | 102600 | 13420627350 | 32900 | 32900 | 33000 | 32850 | 1566 |
| 542 | 20230808 | 102500 | 13369133450 | 32900 | 32900 | 32900 | 32850 | 1123 |
| 543 | 20230808 | 102400 | 13332189550 | 32950 | 33000 | 33000 | 32950 | 1306 |
| 544 | 20230808 | 102300 | 13289106450 | 33050 | 33100 | 33100 | 33000 | 738 |
| 545 | 20230808 | 102200 | 13264730200 | 33100 | 33150 | 33200 | 33100 | 1066 |
| 546 | 20230808 | 102100 | 13229411000 | 33200 | 33100 | 33200 | 33050 | 1638 |
| 547 | 20230808 | 102000 | 13175162700 | 33050 | 33050 | 33100 | 33050 | 1104 |
| 548 | 20230808 | 101900 | 13138649550 | 33000 | 33000 | 33050 | 33000 | 697 |
| 549 | 20230808 | 101800 | 13115625250 | 32900 | 32850 | 33100 | 32850 | 3005 |
| 550 | 20230808 | 101700 | 13016593800 | 32900 | 32900 | 32950 | 32850 | 2343 |
| 551 | 20230808 | 101600 | 12939534050 | 32900 | 32950 | 32950 | 32900 | 632 |
| 552 | 20230808 | 101500 | 12918734500 | 32950 | 32950 | 33000 | 32850 | 7336 |
| 553 | 20230808 | 101400 | 12677296600 | 32900 | 32950 | 33000 | 32900 | 3393 |
| 554 | 20230808 | 101300 | 12565499700 | 32950 | 32950 | 33050 | 32950 | 2246 |
| 555 | 20230808 | 101200 | 12491436400 | 32950 | 33050 | 33050 | 32950 | 3055 |
| 556 | 20230808 | 101100 | 12390617600 | 33000 | 33100 | 33150 | 33000 | 2496 |
| 557 | 20230808 | 101000 | 12308139150 | 33150 | 33100 | 33150 | 33100 | 727 |
| 558 | 20230808 | 100900 | 12284065150 | 33150 | 33100 | 33150 | 33050 | 914 |
| 559 | 20230808 | 100800 | 12253845750 | 33100 | 33150 | 33200 | 33050 | 1688 |
| 560 | 20230808 | 100700 | 12197978700 | 33150 | 33100 | 33200 | 33100 | 835 |
| 561 | 20230808 | 100600 | 12170287750 | 33100 | 33000 | 33100 | 32950 | 3531 |
| 562 | 20230808 | 100500 | 12053695600 | 33000 | 33150 | 33200 | 33000 | 6705 |
| 563 | 20230808 | 100400 | 11831943500 | 33150 | 33250 | 33250 | 33150 | 2344 |
| 564 | 20230808 | 100300 | 11754088700 | 33250 | 33250 | 33300 | 33250 | 1424 |
| 565 | 20230808 | 100200 | 11706709850 | 33350 | 33200 | 33350 | 33150 | 1810 |
| 566 | 20230808 | 100100 | 11646571600 | 33200 | 33250 | 33250 | 33150 | 3033 |
| 567 | 20230808 | 100000 | 11545890250 | 33200 | 33400 | 33450 | 33200 | 12891 |
| 568 | 20230808 | 095900 | 11116481700 | 33400 | 33550 | 33600 | 33400 | 3287 |
| 569 | 20230808 | 095800 | 11006376100 | 33500 | 33550 | 33600 | 33500 | 2578 |
| 570 | 20230808 | 095700 | 10919860600 | 33550 | 33500 | 33550 | 33450 | 1967 |
| 571 | 20230808 | 095600 | 10854004300 | 33500 | 33450 | 33500 | 33400 | 3888 |
| 572 | 20230808 | 095500 | 10723912150 | 33500 | 33450 | 33500 | 33400 | 1623 |
| 573 | 20230808 | 095400 | 10669628500 | 33450 | 33650 | 33700 | 33450 | 7154 |
| 574 | 20230808 | 095300 | 10429378350 | 33700 | 33700 | 33750 | 33650 | 5048 |
| 575 | 20230808 | 095200 | 10259291700 | 33750 | 33700 | 33750 | 33650 | 8148 |
| 576 | 20230808 | 095100 | 9984597300 | 33700 | 33600 | 33700 | 33550 | 11824 |
| 577 | 20230808 | 095000 | 9586788650 | 33600 | 33600 | 33600 | 33550 | 2661 |
| 578 | 20230808 | 094900 | 9497438100 | 33550 | 33550 | 33550 | 33450 | 4764 |
| 579 | 20230808 | 094800 | 9337766250 | 33550 | 33550 | 33600 | 33400 | 5328 |
| 580 | 20230808 | 094700 | 9159254700 | 33550 | 33600 | 33650 | 33550 | 9134 |
| 581 | 20230808 | 094600 | 8852369450 | 33600 | 33400 | 33600 | 33350 | 6398 |
| 582 | 20230808 | 094500 | 8638147950 | 33400 | 33500 | 33500 | 33350 | 5951 |
| 583 | 20230808 | 094400 | 8439225650 | 33500 | 33450 | 33500 | 33450 | 4698 |
| 584 | 20230808 | 094300 | 8281916650 | 33450 | 33350 | 33500 | 33300 | 19009 |
| 585 | 20230808 | 094200 | 7646663550 | 33350 | 33200 | 33350 | 33000 | 8221 |
| 586 | 20230808 | 094100 | 7373722700 | 33150 | 33150 | 33200 | 33000 | 3895 |
| 587 | 20230808 | 094000 | 7244846300 | 33150 | 33100 | 33200 | 33050 | 3772 |
| 588 | 20230808 | 093900 | 7119936250 | 33100 | 33000 | 33100 | 33000 | 1646 |
| 589 | 20230808 | 093800 | 7065487450 | 33050 | 33050 | 33050 | 33000 | 971 |
| 590 | 20230808 | 093700 | 7033403950 | 33050 | 32950 | 33050 | 32900 | 2836 |
| 591 | 20230808 | 093600 | 6939875250 | 32900 | 32800 | 32950 | 32750 | 2015 |
| 592 | 20230808 | 093500 | 6873679500 | 32750 | 32800 | 32850 | 32700 | 3440 |
| 593 | 20230808 | 093400 | 6760957350 | 32800 | 32900 | 32950 | 32800 | 2523 |
| 594 | 20230808 | 093300 | 6678088250 | 32950 | 32900 | 32950 | 32850 | 2440 |
| 595 | 20230808 | 093200 | 6597807850 | 32850 | 32950 | 33000 | 32850 | 3604 |
| 596 | 20230808 | 093100 | 6479108600 | 32950 | 33000 | 33000 | 32950 | 1353 |
| 597 | 20230808 | 093000 | 6434471050 | 33000 | 33000 | 33050 | 32950 | 997 |
| 598 | 20230808 | 092900 | 6401581950 | 33000 | 33000 | 33000 | 32900 | 1880 |
| 599 | 20230808 | 092800 | 6339604000 | 33000 | 32900 | 33000 | 32900 | 3718 |
| 600 | 20230808 | 092700 | 6217114950 | 32900 | 32950 | 32950 | 32900 | 411 |
| 601 | 20230808 | 092600 | 6203575850 | 32950 | 33000 | 33050 | 32900 | 2438 |
| 602 | 20230808 | 092500 | 6123203050 | 33000 | 33050 | 33100 | 32950 | 1897 |
| 603 | 20230808 | 092400 | 6060556550 | 33050 | 32900 | 33100 | 32900 | 4205 |
| 604 | 20230808 | 092300 | 5921725450 | 32900 | 32750 | 32900 | 32750 | 3438 |
| 605 | 20230808 | 092200 | 5808848300 | 32750 | 32600 | 32850 | 32600 | 3900 |
| 606 | 20230808 | 092100 | 5681148600 | 32600 | 32700 | 32700 | 32550 | 7994 |
| 607 | 20230808 | 092000 | 5420361750 | 32700 | 32750 | 32800 | 32650 | 9818 |
| 608 | 20230808 | 091900 | 5099344350 | 32750 | 32800 | 32900 | 32750 | 6087 |
| 609 | 20230808 | 091800 | 4899765700 | 32800 | 33000 | 33000 | 32800 | 11972 |
| 610 | 20230808 | 091700 | 4506146100 | 33000 | 33000 | 33050 | 32950 | 3503 |
| 611 | 20230808 | 091600 | 4390582350 | 33000 | 33050 | 33100 | 32950 | 5092 |
| 612 | 20230808 | 091500 | 4222383200 | 33100 | 33250 | 33250 | 33100 | 3847 |
| 613 | 20230808 | 091400 | 4094796400 | 33250 | 33100 | 33300 | 33100 | 2942 |
| 614 | 20230808 | 091300 | 3997088400 | 33150 | 33150 | 33350 | 33000 | 12810 |
| 615 | 20230808 | 091200 | 3573330150 | 33150 | 33200 | 33250 | 33100 | 2299 |
| 616 | 20230808 | 091100 | 3497142450 | 33150 | 33050 | 33300 | 33000 | 2847 |
| 617 | 20230808 | 091000 | 3402894600 | 33050 | 33350 | 33350 | 33000 | 8674 |
| 618 | 20230808 | 090900 | 3115311600 | 33350 | 33400 | 33400 | 33300 | 2659 |
| 619 | 20230808 | 090800 | 3026610600 | 33400 | 33450 | 33500 | 33400 | 3724 |
| 620 | 20230808 | 090700 | 2902178800 | 33450 | 33550 | 33650 | 33400 | 6552 |
| 621 | 20230808 | 090600 | 2682300000 | 33550 | 33350 | 33600 | 33300 | 7925 |
| 622 | 20230808 | 090500 | 2417056200 | 33350 | 33400 | 33400 | 33300 | 6781 |
| 623 | 20230808 | 090400 | 2190992950 | 33400 | 33600 | 33650 | 33400 | 8242 |
| 624 | 20230808 | 090300 | 1914801000 | 33650 | 33700 | 33700 | 33550 | 6039 |
| 625 | 20230808 | 090200 | 1711697650 | 33600 | 33600 | 33800 | 33550 | 22355 |
| 626 | 20230808 | 090100 | 958952100 | 33550 | 33450 | 33550 | 33300 | 12504 |
| 627 | 20230808 | 090000 | 540666400 | 33450 | 33300 | 33450 | 33300 | 16119 |