32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 3 | 20230808 | 185300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230808 | 185200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230808 | 185100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230808 | 185000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230808 | 184900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230808 | 184800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230808 | 184700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230808 | 184600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230808 | 184500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230808 | 184400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230808 | 184300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230808 | 184200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230808 | 184100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230808 | 184000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230808 | 183900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230808 | 183800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230808 | 183700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230808 | 183600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230808 | 183500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230808 | 183400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230808 | 183300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230808 | 183200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230808 | 183100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230808 | 183000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230808 | 182900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230808 | 182800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230808 | 182700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230808 | 182600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230808 | 182500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230808 | 182400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 33 | 20230808 | 182300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230808 | 182200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230808 | 182100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230808 | 182000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230808 | 181900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230808 | 181800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230808 | 181700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230808 | 181600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230808 | 181500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230808 | 181400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230808 | 181300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230808 | 181200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230808 | 181100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230808 | 181000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230808 | 180900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230808 | 180800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230808 | 180700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230808 | 180600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230808 | 180500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230808 | 180400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230808 | 180300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230808 | 180200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230808 | 180100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230808 | 180000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230808 | 175900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230808 | 175800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230808 | 175700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230808 | 175600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230808 | 175500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230808 | 175400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 63 | 20230808 | 175300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230808 | 175200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230808 | 175100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230808 | 175000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230808 | 174900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230808 | 174800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230808 | 174700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230808 | 174600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230808 | 174500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230808 | 174400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230808 | 174300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230808 | 174200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230808 | 174100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230808 | 174000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230808 | 173900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230808 | 173800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230808 | 173700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230808 | 173600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230808 | 173500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230808 | 173400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230808 | 173300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230808 | 173200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230808 | 173100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230808 | 173000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230808 | 172900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230808 | 172800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230808 | 172700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230808 | 172600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230808 | 172500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230808 | 172400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 93 | 20230808 | 172300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230808 | 172200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230808 | 172100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230808 | 172000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230808 | 171900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230808 | 171800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230808 | 171700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230808 | 171600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230808 | 171500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230808 | 171400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230808 | 171300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230808 | 171200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230808 | 171100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230808 | 171000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230808 | 170900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230808 | 170800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230808 | 170700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230808 | 170600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230808 | 170500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230808 | 170400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230808 | 170300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230808 | 170200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230808 | 170100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230808 | 170000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230808 | 165900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230808 | 165800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230808 | 165700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230808 | 165600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230808 | 165500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230808 | 165400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 123 | 20230808 | 165300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230808 | 165200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230808 | 165100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230808 | 165000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230808 | 164900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230808 | 164800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230808 | 164700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230808 | 164600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230808 | 164500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230808 | 164400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230808 | 164300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230808 | 164200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230808 | 164100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230808 | 164000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230808 | 163900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230808 | 163800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230808 | 163700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230808 | 163600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230808 | 163500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230808 | 163400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230808 | 163300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230808 | 163200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230808 | 163100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230808 | 163000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230808 | 162900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230808 | 162800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230808 | 162700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230808 | 162600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230808 | 162500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230808 | 162400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 153 | 20230808 | 162300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230808 | 162200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230808 | 162100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230808 | 162000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230808 | 161900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230808 | 161800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230808 | 161700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230808 | 161600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230808 | 161500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230808 | 161400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230808 | 161300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230808 | 161200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230808 | 161100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230808 | 161000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230808 | 160900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230808 | 160800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230808 | 160700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230808 | 160600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230808 | 160500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230808 | 160400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230808 | 160300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230808 | 160200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230808 | 160100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230808 | 160000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230808 | 155900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230808 | 155800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230808 | 155700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230808 | 155600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230808 | 155500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230808 | 155400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 183 | 20230808 | 155300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230808 | 155200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230808 | 155100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230808 | 155000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230808 | 154900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230808 | 154800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230808 | 154700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230808 | 154600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230808 | 154500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230808 | 154400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230808 | 154300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230808 | 154200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230808 | 154100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230808 | 154000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230808 | 153900 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230808 | 153800 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230808 | 153700 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230808 | 153600 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230808 | 153500 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230808 | 153400 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230808 | 153300 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230808 | 153200 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230808 | 153100 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230808 | 153000 | 17047487900 | 29850 | 29850 | 29850 | 29850 | 4550 |
| 207 | 20230808 | 152900 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 208 | 20230808 | 152800 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 209 | 20230808 | 152700 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 210 | 20230808 | 152600 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 211 | 20230808 | 152500 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 212 | 20230808 | 152400 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 213 | 20230808 | 152300 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 214 | 20230808 | 152200 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 215 | 20230808 | 152100 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 216 | 20230808 | 152000 | 16911670400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 217 | 20230808 | 151900 | 16911670400 | 29950 | 29950 | 29950 | 29900 | 894 |
| 218 | 20230808 | 151800 | 16884907750 | 29950 | 29850 | 29950 | 29850 | 772 |
| 219 | 20230808 | 151700 | 16861823350 | 29900 | 29850 | 29900 | 29800 | 1163 |
| 220 | 20230808 | 151600 | 16827106250 | 29850 | 29800 | 29850 | 29800 | 227 |
| 221 | 20230808 | 151500 | 16820337450 | 29800 | 29750 | 29850 | 29750 | 195 |
| 222 | 20230808 | 151400 | 16814526600 | 29750 | 29850 | 29850 | 29750 | 439 |
| 223 | 20230808 | 151300 | 16801449950 | 29800 | 29850 | 29900 | 29750 | 1398 |
| 224 | 20230808 | 151200 | 16759778950 | 29850 | 29750 | 29850 | 29750 | 1520 |
| 225 | 20230808 | 151100 | 16714472800 | 29750 | 29650 | 29800 | 29650 | 780 |
| 226 | 20230808 | 151000 | 16691300250 | 29650 | 29600 | 29650 | 29600 | 115 |
| 227 | 20230808 | 150900 | 16687892850 | 29650 | 29650 | 29700 | 29600 | 341 |
| 228 | 20230808 | 150800 | 16677779850 | 29650 | 29600 | 29650 | 29600 | 118 |
| 229 | 20230808 | 150700 | 16674285250 | 29600 | 29700 | 29700 | 29600 | 417 |
| 230 | 20230808 | 150600 | 16661936250 | 29700 | 29600 | 29700 | 29600 | 180 |
| 231 | 20230808 | 150500 | 16656598700 | 29600 | 29600 | 29650 | 29600 | 88 |
| 232 | 20230808 | 150400 | 16653991600 | 29600 | 29700 | 29700 | 29600 | 86 |
| 233 | 20230808 | 150300 | 16651440000 | 29700 | 29650 | 29700 | 29600 | 222 |
| 234 | 20230808 | 150200 | 16644858900 | 29600 | 29650 | 29650 | 29600 | 153 |
| 235 | 20230808 | 150100 | 16640322650 | 29650 | 29700 | 29700 | 29650 | 165 |
| 236 | 20230808 | 150000 | 16635428800 | 29700 | 29600 | 29700 | 29600 | 295 |
| 237 | 20230808 | 145900 | 16626670950 | 29650 | 29600 | 29650 | 29600 | 260 |
| 238 | 20230808 | 145800 | 16618972650 | 29600 | 29650 | 29700 | 29600 | 306 |
| 239 | 20230808 | 145700 | 16609898550 | 29650 | 29600 | 29700 | 29600 | 205 |
| 240 | 20230808 | 145600 | 16603816300 | 29650 | 29600 | 29650 | 29600 | 581 |
| 241 | 20230808 | 145500 | 16586607300 | 29600 | 29750 | 29750 | 29500 | 1414 |
| 242 | 20230808 | 145400 | 16544689350 | 29800 | 29750 | 29800 | 29700 | 102 |
| 243 | 20230808 | 145300 | 16541654200 | 29800 | 29800 | 29850 | 29750 | 413 |
| 244 | 20230808 | 145200 | 16529350850 | 29800 | 29850 | 29850 | 29750 | 417 |
| 245 | 20230808 | 145100 | 16516922250 | 29850 | 29850 | 29900 | 29800 | 421 |
| 246 | 20230808 | 145000 | 16504360150 | 29850 | 29750 | 29900 | 29750 | 349 |
| 247 | 20230808 | 144900 | 16493944750 | 29800 | 29850 | 29850 | 29700 | 706 |
| 248 | 20230808 | 144800 | 16472924500 | 29800 | 29850 | 29900 | 29700 | 1691 |
| 249 | 20230808 | 144700 | 16422554500 | 29800 | 29850 | 29850 | 29750 | 251 |
| 250 | 20230808 | 144600 | 16415071450 | 29850 | 29850 | 29850 | 29800 | 259 |
| 251 | 20230808 | 144500 | 16407348700 | 29800 | 29850 | 29900 | 29800 | 225 |
| 252 | 20230808 | 144400 | 16400637900 | 29800 | 29900 | 29900 | 29800 | 854 |
| 253 | 20230808 | 144300 | 16375138650 | 29900 | 29900 | 29900 | 29800 | 508 |
| 254 | 20230808 | 144200 | 16359959500 | 29850 | 29800 | 29850 | 29750 | 1677 |
| 255 | 20230808 | 144100 | 16309925950 | 29800 | 29750 | 29800 | 29700 | 580 |
| 256 | 20230808 | 144000 | 16292677400 | 29750 | 29800 | 29800 | 29700 | 587 |
| 257 | 20230808 | 143900 | 16275199750 | 29850 | 29850 | 29850 | 29800 | 82 |
| 258 | 20230808 | 143800 | 16272754000 | 29850 | 29800 | 29850 | 29800 | 1074 |
| 259 | 20230808 | 143700 | 16240732050 | 29800 | 29700 | 29800 | 29700 | 1076 |
| 260 | 20230808 | 143600 | 16208708750 | 29700 | 29650 | 29750 | 29650 | 495 |
| 261 | 20230808 | 143500 | 16194008600 | 29700 | 29650 | 29700 | 29650 | 268 |
| 262 | 20230808 | 143400 | 16186051500 | 29650 | 29700 | 29700 | 29650 | 266 |
| 263 | 20230808 | 143300 | 16178159050 | 29650 | 29700 | 29700 | 29600 | 175 |
| 264 | 20230808 | 143200 | 16172972200 | 29700 | 29650 | 29700 | 29650 | 256 |
| 265 | 20230808 | 143100 | 16165377100 | 29650 | 29650 | 29700 | 29650 | 602 |
| 266 | 20230808 | 143000 | 16147507500 | 29650 | 29750 | 29750 | 29650 | 634 |
| 267 | 20230808 | 142900 | 16128690350 | 29750 | 29700 | 29800 | 29650 | 210 |
| 268 | 20230808 | 142800 | 16122450550 | 29650 | 29550 | 29700 | 29500 | 405 |
| 269 | 20230808 | 142700 | 16110471300 | 29550 | 29550 | 29600 | 29550 | 187 |
| 270 | 20230808 | 142600 | 16104943600 | 29550 | 29600 | 29600 | 29500 | 298 |
| 271 | 20230808 | 142500 | 16096136550 | 29600 | 29550 | 29600 | 29550 | 675 |
| 272 | 20230808 | 142400 | 16076183450 | 29550 | 29650 | 29650 | 29550 | 903 |
| 273 | 20230808 | 142300 | 16049465150 | 29650 | 29650 | 29700 | 29650 | 177 |
| 274 | 20230808 | 142200 | 16044213100 | 29650 | 29700 | 29700 | 29600 | 199 |
| 275 | 20230808 | 142100 | 16038313600 | 29700 | 29650 | 29700 | 29650 | 134 |
| 276 | 20230808 | 142000 | 16034337750 | 29650 | 29650 | 29750 | 29600 | 220 |
| 277 | 20230808 | 141900 | 16027804600 | 29650 | 29650 | 29750 | 29600 | 243 |
| 278 | 20230808 | 141800 | 16020594800 | 29650 | 29700 | 29700 | 29650 | 166 |
| 279 | 20230808 | 141700 | 16015668950 | 29700 | 29650 | 29700 | 29650 | 147 |
| 280 | 20230808 | 141600 | 16011305950 | 29650 | 29650 | 29700 | 29650 | 249 |
| 281 | 20230808 | 141500 | 16003918050 | 29650 | 29700 | 29750 | 29650 | 252 |
| 282 | 20230808 | 141400 | 15996440000 | 29700 | 29600 | 29700 | 29600 | 282 |
| 283 | 20230808 | 141300 | 15988087250 | 29600 | 29600 | 29700 | 29600 | 194 |
| 284 | 20230808 | 141200 | 15982338350 | 29600 | 29700 | 29800 | 29600 | 426 |
| 285 | 20230808 | 141100 | 15969711950 | 29650 | 29650 | 29900 | 29600 | 661 |
| 286 | 20230808 | 141000 | 15950062350 | 29600 | 29550 | 29650 | 29550 | 984 |
| 287 | 20230808 | 140900 | 15920961250 | 29550 | 29650 | 29750 | 29550 | 2088 |
| 288 | 20230808 | 140800 | 15859086400 | 29650 | 29700 | 29750 | 29650 | 445 |
| 289 | 20230808 | 140700 | 15845864000 | 29700 | 29700 | 29750 | 29700 | 665 |
| 290 | 20230808 | 140600 | 15826093550 | 29700 | 29750 | 29800 | 29700 | 523 |
| 291 | 20230808 | 140500 | 15810539850 | 29750 | 29700 | 29850 | 29700 | 147 |
| 292 | 20230808 | 140400 | 15806162900 | 29700 | 29750 | 29750 | 29700 | 162 |
| 293 | 20230808 | 140300 | 15801347050 | 29750 | 29750 | 29750 | 29650 | 218 |
| 294 | 20230808 | 140200 | 15794870300 | 29700 | 29700 | 29750 | 29650 | 248 |
| 295 | 20230808 | 140100 | 15787506250 | 29650 | 29650 | 29700 | 29600 | 434 |
| 296 | 20230808 | 140000 | 15774634600 | 29650 | 29700 | 29700 | 29650 | 353 |
| 297 | 20230808 | 135900 | 15764165150 | 29700 | 29700 | 29750 | 29650 | 1736 |
| 298 | 20230808 | 135800 | 15712666100 | 29700 | 29800 | 29800 | 29700 | 1224 |
| 299 | 20230808 | 135700 | 15676203900 | 29800 | 29850 | 29900 | 29800 | 320 |
| 300 | 20230808 | 135600 | 15666656900 | 29850 | 29900 | 29900 | 29850 | 432 |
| 301 | 20230808 | 135500 | 15653756600 | 29850 | 29900 | 29900 | 29850 | 293 |
| 302 | 20230808 | 135400 | 15644999850 | 29850 | 29850 | 29900 | 29850 | 204 |
| 303 | 20230808 | 135300 | 15638905300 | 29850 | 29850 | 29900 | 29850 | 510 |
| 304 | 20230808 | 135200 | 15623669600 | 29850 | 29800 | 29850 | 29800 | 487 |
| 305 | 20230808 | 135100 | 15609139450 | 29800 | 29800 | 29850 | 29800 | 295 |
| 306 | 20230808 | 135000 | 15600338150 | 29850 | 29800 | 29850 | 29750 | 435 |
| 307 | 20230808 | 134900 | 15587361350 | 29850 | 29850 | 29850 | 29750 | 333 |
| 308 | 20230808 | 134800 | 15577429200 | 29800 | 29800 | 29850 | 29750 | 899 |
| 309 | 20230808 | 134700 | 15550611450 | 29800 | 29800 | 29850 | 29750 | 320 |
| 310 | 20230808 | 134600 | 15541073150 | 29750 | 29800 | 29850 | 29700 | 320 |
| 311 | 20230808 | 134500 | 15531534500 | 29800 | 29800 | 29850 | 29800 | 334 |
| 312 | 20230808 | 134400 | 15521579050 | 29800 | 29700 | 29800 | 29650 | 499 |
| 313 | 20230808 | 134300 | 15506726650 | 29750 | 29750 | 29800 | 29600 | 1279 |
| 314 | 20230808 | 134200 | 15468792900 | 29750 | 29750 | 29800 | 29750 | 760 |
| 315 | 20230808 | 134100 | 15446164800 | 29750 | 29700 | 29800 | 29650 | 570 |
| 316 | 20230808 | 134000 | 15429224850 | 29650 | 29650 | 29750 | 29650 | 371 |
| 317 | 20230808 | 133900 | 15418212450 | 29600 | 29600 | 29650 | 29600 | 164 |
| 318 | 20230808 | 133800 | 15413356700 | 29600 | 29600 | 29650 | 29550 | 356 |
| 319 | 20230808 | 133700 | 15402815300 | 29550 | 29550 | 29600 | 29550 | 259 |
| 320 | 20230808 | 133600 | 15395157150 | 29550 | 29600 | 29600 | 29550 | 255 |
| 321 | 20230808 | 133500 | 15387611100 | 29550 | 29550 | 29650 | 29500 | 287 |
| 322 | 20230808 | 133400 | 15379124150 | 29550 | 29600 | 29650 | 29550 | 286 |
| 323 | 20230808 | 133300 | 15370659650 | 29600 | 29500 | 29700 | 29500 | 604 |
| 324 | 20230808 | 133200 | 15352788250 | 29500 | 29550 | 29750 | 29450 | 1355 |
| 325 | 20230808 | 133100 | 15312802700 | 29550 | 29600 | 29650 | 29550 | 608 |
| 326 | 20230808 | 133000 | 15294828250 | 29600 | 29500 | 29600 | 29500 | 565 |
| 327 | 20230808 | 132900 | 15278123750 | 29500 | 29550 | 29550 | 29450 | 669 |
| 328 | 20230808 | 132800 | 15258378000 | 29500 | 29500 | 29550 | 29350 | 2294 |
| 329 | 20230808 | 132700 | 15190835700 | 29500 | 29500 | 29550 | 29450 | 875 |
| 330 | 20230808 | 132600 | 15165031150 | 29500 | 29550 | 29550 | 29450 | 2013 |
| 331 | 20230808 | 132500 | 15105666050 | 29550 | 29550 | 29650 | 29500 | 1193 |
| 332 | 20230808 | 132400 | 15070449750 | 29550 | 29600 | 29650 | 29500 | 2516 |
| 333 | 20230808 | 132300 | 14996047150 | 29550 | 29650 | 29750 | 29550 | 465 |
| 334 | 20230808 | 132200 | 14982267000 | 29650 | 29750 | 29850 | 29500 | 7170 |
| 335 | 20230808 | 132100 | 14770106300 | 29750 | 29750 | 29750 | 29700 | 377 |
| 336 | 20230808 | 132000 | 14758892350 | 29700 | 29750 | 29800 | 29700 | 775 |
| 337 | 20230808 | 131900 | 14735851950 | 29800 | 29700 | 29800 | 29700 | 1935 |
| 338 | 20230808 | 131800 | 14678345200 | 29700 | 29800 | 29850 | 29700 | 3032 |
| 339 | 20230808 | 131700 | 14588114400 | 29850 | 29800 | 29900 | 29800 | 259 |
| 340 | 20230808 | 131600 | 14580380500 | 29850 | 29800 | 29850 | 29750 | 2588 |
| 341 | 20230808 | 131500 | 14503235000 | 29800 | 29850 | 29900 | 29800 | 628 |
| 342 | 20230808 | 131400 | 14484489350 | 29850 | 29900 | 29900 | 29850 | 214 |
| 343 | 20230808 | 131300 | 14478093550 | 29850 | 29900 | 29950 | 29850 | 303 |
| 344 | 20230808 | 131200 | 14469037750 | 29900 | 29900 | 30000 | 29850 | 1270 |
| 345 | 20230808 | 131100 | 14431057450 | 29800 | 29800 | 29950 | 29800 | 465 |
| 346 | 20230808 | 131000 | 14417171600 | 29850 | 29950 | 29950 | 29800 | 2441 |
| 347 | 20230808 | 130900 | 14344302600 | 29900 | 30000 | 30100 | 29900 | 499 |
| 348 | 20230808 | 130800 | 14329348450 | 29950 | 29950 | 30050 | 29900 | 1513 |
| 349 | 20230808 | 130700 | 14283997700 | 29950 | 29850 | 29950 | 29750 | 3947 |
| 350 | 20230808 | 130600 | 14166428250 | 29900 | 29950 | 29950 | 29800 | 1037 |
| 351 | 20230808 | 130500 | 14135477900 | 29900 | 29950 | 30000 | 29850 | 631 |
| 352 | 20230808 | 130400 | 14116602650 | 30000 | 30000 | 30050 | 29950 | 670 |
| 353 | 20230808 | 130300 | 14096507650 | 30050 | 30000 | 30050 | 30000 | 329 |
| 354 | 20230808 | 130200 | 14086635550 | 30000 | 30050 | 30100 | 29750 | 1838 |
| 355 | 20230808 | 130100 | 14031655300 | 30050 | 29950 | 30050 | 29950 | 1430 |
| 356 | 20230808 | 130000 | 13988765200 | 29950 | 30000 | 30150 | 29950 | 785 |
| 357 | 20230808 | 125900 | 13965178450 | 30000 | 30000 | 30150 | 30000 | 896 |
| 358 | 20230808 | 125800 | 13938246600 | 30050 | 30150 | 30150 | 30000 | 1142 |
| 359 | 20230808 | 125700 | 13903934350 | 30100 | 30150 | 30450 | 30050 | 1425 |
| 360 | 20230808 | 125600 | 13860812600 | 30150 | 30100 | 30150 | 30000 | 1163 |
| 361 | 20230808 | 125500 | 13825848150 | 30100 | 30050 | 30150 | 29950 | 1262 |
| 362 | 20230808 | 125400 | 13787907050 | 29850 | 30300 | 30300 | 29800 | 12077 |
| 363 | 20230808 | 125300 | 13425884150 | 30300 | 30400 | 30400 | 30300 | 1970 |
| 364 | 20230808 | 125200 | 13366098100 | 30450 | 30450 | 30500 | 30400 | 330 |
| 365 | 20230808 | 125100 | 13356048550 | 30450 | 30450 | 30550 | 30450 | 488 |
| 366 | 20230808 | 125000 | 13341165900 | 30450 | 30450 | 30600 | 30450 | 669 |
| 367 | 20230808 | 124900 | 13320750900 | 30450 | 30550 | 30550 | 30450 | 661 |
| 368 | 20230808 | 124800 | 13300575250 | 30550 | 30550 | 30600 | 30550 | 612 |
| 369 | 20230808 | 124700 | 13281865900 | 30550 | 30450 | 30600 | 30450 | 756 |
| 370 | 20230808 | 124600 | 13258774850 | 30450 | 30450 | 30550 | 30450 | 423 |
| 371 | 20230808 | 124500 | 13245863200 | 30450 | 30500 | 30500 | 30450 | 771 |
| 372 | 20230808 | 124400 | 13222357700 | 30500 | 30500 | 30550 | 30500 | 505 |
| 373 | 20230808 | 124300 | 13206940550 | 30500 | 30500 | 30550 | 30450 | 286 |
| 374 | 20230808 | 124200 | 13198212950 | 30500 | 30450 | 30550 | 30450 | 170 |
| 375 | 20230808 | 124100 | 13193028600 | 30450 | 30400 | 30500 | 30400 | 180 |
| 376 | 20230808 | 124000 | 13187543550 | 30400 | 30450 | 30500 | 30400 | 357 |
| 377 | 20230808 | 123900 | 13176668050 | 30450 | 30450 | 30500 | 30450 | 584 |
| 378 | 20230808 | 123800 | 13158868400 | 30450 | 30400 | 30500 | 30400 | 523 |
| 379 | 20230808 | 123700 | 13142941950 | 30400 | 30400 | 30450 | 30350 | 400 |
| 380 | 20230808 | 123600 | 13130776300 | 30400 | 30350 | 30550 | 30350 | 1115 |
| 381 | 20230808 | 123500 | 13096823150 | 30350 | 30400 | 30500 | 30300 | 2686 |
| 382 | 20230808 | 123400 | 13015216150 | 30400 | 30500 | 30550 | 30400 | 1320 |
| 383 | 20230808 | 123300 | 12974979250 | 30500 | 30550 | 30600 | 30500 | 2188 |
| 384 | 20230808 | 123200 | 12908140350 | 30500 | 30400 | 30500 | 30400 | 1927 |
| 385 | 20230808 | 123100 | 12849400600 | 30450 | 30350 | 30500 | 30350 | 1254 |
| 386 | 20230808 | 123000 | 12811252400 | 30400 | 30450 | 30450 | 30350 | 475 |
| 387 | 20230808 | 122900 | 12796812250 | 30450 | 30450 | 30500 | 30450 | 601 |
| 388 | 20230808 | 122800 | 12778496650 | 30450 | 30450 | 30500 | 30450 | 917 |
| 389 | 20230808 | 122700 | 12750539350 | 30450 | 30550 | 30550 | 30400 | 1310 |
| 390 | 20230808 | 122600 | 12710575850 | 30550 | 30550 | 30600 | 30500 | 827 |
| 391 | 20230808 | 122500 | 12685296350 | 30550 | 30600 | 30650 | 30500 | 1352 |
| 392 | 20230808 | 122400 | 12643965750 | 30600 | 30550 | 30650 | 30500 | 911 |
| 393 | 20230808 | 122300 | 12616087700 | 30600 | 30400 | 30600 | 30400 | 2207 |
| 394 | 20230808 | 122200 | 12548805700 | 30400 | 30400 | 30450 | 30400 | 265 |
| 395 | 20230808 | 122100 | 12540741050 | 30450 | 30400 | 30450 | 30400 | 550 |
| 396 | 20230808 | 122000 | 12524004100 | 30400 | 30350 | 30450 | 30300 | 233 |
| 397 | 20230808 | 121900 | 12516923650 | 30350 | 30300 | 30400 | 30300 | 348 |
| 398 | 20230808 | 121800 | 12506356400 | 30300 | 30300 | 30400 | 30300 | 621 |
| 399 | 20230808 | 121700 | 12487502800 | 30300 | 30350 | 30350 | 30300 | 609 |
| 400 | 20230808 | 121600 | 12469035950 | 30350 | 30300 | 30400 | 30300 | 332 |
| 401 | 20230808 | 121500 | 12458953600 | 30350 | 30350 | 30400 | 30300 | 525 |
| 402 | 20230808 | 121400 | 12443028600 | 30350 | 30300 | 30400 | 30300 | 487 |
| 403 | 20230808 | 121300 | 12428252500 | 30300 | 30300 | 30350 | 30300 | 401 |
| 404 | 20230808 | 121200 | 12416084450 | 30300 | 30350 | 30350 | 30300 | 312 |
| 405 | 20230808 | 121100 | 12406622000 | 30350 | 30350 | 30400 | 30300 | 440 |
| 406 | 20230808 | 121000 | 12393254900 | 30350 | 30350 | 30400 | 30300 | 200 |
| 407 | 20230808 | 120900 | 12387188500 | 30350 | 30250 | 30400 | 30250 | 479 |
| 408 | 20230808 | 120800 | 12372654050 | 30250 | 30300 | 30350 | 30250 | 603 |
| 409 | 20230808 | 120700 | 12354368250 | 30300 | 30200 | 30350 | 30150 | 584 |
| 410 | 20230808 | 120600 | 12336679350 | 30200 | 30350 | 30400 | 30150 | 1839 |
| 411 | 20230808 | 120500 | 12280996350 | 30350 | 30300 | 30350 | 30300 | 547 |
| 412 | 20230808 | 120400 | 12264411300 | 30300 | 30300 | 30350 | 30250 | 370 |
| 413 | 20230808 | 120300 | 12253194250 | 30350 | 30400 | 30450 | 30300 | 602 |
| 414 | 20230808 | 120200 | 12234897100 | 30400 | 30350 | 30450 | 30350 | 647 |
| 415 | 20230808 | 120100 | 12215224450 | 30350 | 30350 | 30400 | 30300 | 594 |
| 416 | 20230808 | 120000 | 12197191600 | 30350 | 30300 | 30350 | 30250 | 376 |
| 417 | 20230808 | 115900 | 12185789150 | 30300 | 30350 | 30400 | 30300 | 871 |
| 418 | 20230808 | 115800 | 12159369900 | 30350 | 30450 | 30450 | 30350 | 737 |
| 419 | 20230808 | 115700 | 12136967250 | 30450 | 30400 | 30500 | 30400 | 444 |
| 420 | 20230808 | 115600 | 12123452850 | 30400 | 30350 | 30500 | 30350 | 811 |
| 421 | 20230808 | 115500 | 12098785000 | 30350 | 30500 | 30500 | 30350 | 1377 |
| 422 | 20230808 | 115400 | 12056839850 | 30500 | 30500 | 30550 | 30450 | 1386 |
| 423 | 20230808 | 115300 | 12014565400 | 30550 | 30600 | 30650 | 30500 | 1283 |
| 424 | 20230808 | 115200 | 11975303700 | 30600 | 30600 | 30700 | 30600 | 1241 |
| 425 | 20230808 | 115100 | 11937267050 | 30600 | 30550 | 30650 | 30500 | 2106 |
| 426 | 20230808 | 115000 | 11872758700 | 30500 | 30550 | 30600 | 30500 | 2254 |
| 427 | 20230808 | 114900 | 11803824450 | 30550 | 30500 | 30550 | 30500 | 2055 |
| 428 | 20230808 | 114800 | 11741051800 | 30500 | 30300 | 30500 | 30300 | 9524 |
| 429 | 20230808 | 114700 | 11450799750 | 30300 | 30400 | 30400 | 30300 | 449 |
| 430 | 20230808 | 114600 | 11437166200 | 30400 | 30350 | 30450 | 30350 | 746 |
| 431 | 20230808 | 114500 | 11414469200 | 30350 | 30400 | 30450 | 30350 | 1187 |
| 432 | 20230808 | 114400 | 11378350100 | 30400 | 30400 | 30450 | 30400 | 503 |
| 433 | 20230808 | 114300 | 11363040850 | 30450 | 30400 | 30450 | 30350 | 533 |
| 434 | 20230808 | 114200 | 11346831150 | 30450 | 30400 | 30450 | 30400 | 724 |
| 435 | 20230808 | 114100 | 11324798100 | 30400 | 30350 | 30400 | 30350 | 955 |
| 436 | 20230808 | 114000 | 11295772250 | 30400 | 30400 | 30450 | 30350 | 658 |
| 437 | 20230808 | 113900 | 11275765350 | 30350 | 30400 | 30450 | 30350 | 2243 |
| 438 | 20230808 | 113800 | 11207508450 | 30450 | 30400 | 30450 | 30400 | 3052 |
| 439 | 20230808 | 113700 | 11114595200 | 30450 | 30300 | 30450 | 30300 | 2499 |
| 440 | 20230808 | 113600 | 11038653400 | 30300 | 30250 | 30350 | 30200 | 1789 |
| 441 | 20230808 | 113500 | 10984434250 | 30250 | 30250 | 30300 | 30200 | 327 |
| 442 | 20230808 | 113400 | 10974534000 | 30300 | 30150 | 30300 | 30000 | 5012 |
| 443 | 20230808 | 113300 | 10823319300 | 30200 | 30200 | 30250 | 30150 | 515 |
| 444 | 20230808 | 113200 | 10807777500 | 30200 | 30200 | 30250 | 30150 | 896 |
| 445 | 20230808 | 113100 | 10780709750 | 30250 | 30200 | 30300 | 30200 | 1191 |
| 446 | 20230808 | 113000 | 10744664750 | 30250 | 30300 | 30350 | 30200 | 3714 |
| 447 | 20230808 | 112900 | 10632090800 | 30300 | 30350 | 30400 | 30300 | 3230 |
| 448 | 20230808 | 112800 | 10534117200 | 30400 | 30250 | 30400 | 30250 | 3980 |
| 449 | 20230808 | 112700 | 10413352700 | 30300 | 30200 | 30300 | 30200 | 1152 |
| 450 | 20230808 | 112600 | 10378506150 | 30200 | 30050 | 30350 | 30050 | 6299 |
| 451 | 20230808 | 112500 | 10187853950 | 30100 | 29950 | 30100 | 29900 | 4327 |
| 452 | 20230808 | 112400 | 10058058950 | 29950 | 29950 | 30000 | 29950 | 588 |
| 453 | 20230808 | 112300 | 10040424950 | 30000 | 29850 | 30000 | 29850 | 1684 |
| 454 | 20230808 | 112200 | 9990010650 | 29900 | 29850 | 29900 | 29850 | 577 |
| 455 | 20230808 | 112100 | 9972764200 | 29900 | 29850 | 29900 | 29850 | 1020 |
| 456 | 20230808 | 112000 | 9942295850 | 29900 | 29850 | 29950 | 29850 | 1498 |
| 457 | 20230808 | 111900 | 9897536950 | 29900 | 29850 | 29950 | 29750 | 978 |
| 458 | 20230808 | 111800 | 9868325700 | 29900 | 29900 | 30000 | 29900 | 3160 |
| 459 | 20230808 | 111700 | 9773586350 | 29900 | 29900 | 29950 | 29750 | 805 |
| 460 | 20230808 | 111600 | 9749553600 | 29900 | 29900 | 30000 | 29900 | 995 |
| 461 | 20230808 | 111500 | 9719720650 | 29950 | 29900 | 30000 | 29850 | 1093 |
| 462 | 20230808 | 111400 | 9687011100 | 29850 | 30000 | 30000 | 29750 | 2250 |
| 463 | 20230808 | 111300 | 9619775500 | 30000 | 29900 | 30050 | 29900 | 1505 |
| 464 | 20230808 | 111200 | 9574661100 | 29900 | 29850 | 29950 | 29550 | 5622 |
| 465 | 20230808 | 111100 | 9407377300 | 29950 | 30250 | 30300 | 29850 | 4575 |
| 466 | 20230808 | 111000 | 9269774500 | 30300 | 30200 | 30350 | 30150 | 2193 |
| 467 | 20230808 | 110900 | 9203396400 | 30200 | 30250 | 30300 | 30100 | 2605 |
| 468 | 20230808 | 110800 | 9124741750 | 30250 | 30350 | 30350 | 30250 | 3343 |
| 469 | 20230808 | 110700 | 9023409150 | 30350 | 30250 | 30400 | 30250 | 4791 |
| 470 | 20230808 | 110600 | 8877976400 | 30300 | 30200 | 30350 | 30150 | 6942 |
| 471 | 20230808 | 110500 | 8667732400 | 30150 | 30250 | 30250 | 30100 | 2906 |
| 472 | 20230808 | 110400 | 8579961050 | 30250 | 30150 | 30250 | 30100 | 3281 |
| 473 | 20230808 | 110300 | 8480869550 | 30100 | 30200 | 30200 | 30050 | 2653 |
| 474 | 20230808 | 110200 | 8400913650 | 30200 | 30150 | 30200 | 30100 | 4357 |
| 475 | 20230808 | 110100 | 8269390550 | 30150 | 30200 | 30200 | 30050 | 2628 |
| 476 | 20230808 | 110000 | 8190153850 | 30150 | 30050 | 30150 | 30050 | 2841 |
| 477 | 20230808 | 105900 | 8104635400 | 30100 | 30050 | 30100 | 30050 | 2142 |
| 478 | 20230808 | 105800 | 8040219450 | 30050 | 30150 | 30200 | 30050 | 3550 |
| 479 | 20230808 | 105700 | 7933251250 | 30100 | 30150 | 30200 | 30050 | 3834 |
| 480 | 20230808 | 105600 | 7817655400 | 30200 | 30000 | 30200 | 29950 | 12125 |
| 481 | 20230808 | 105500 | 7452879200 | 29950 | 29950 | 30000 | 29900 | 1998 |
| 482 | 20230808 | 105400 | 7393029700 | 29950 | 29950 | 30050 | 29950 | 1836 |
| 483 | 20230808 | 105300 | 7337977250 | 30050 | 30050 | 30050 | 29950 | 3245 |
| 484 | 20230808 | 105200 | 7240551850 | 30050 | 29900 | 30050 | 29900 | 1688 |
| 485 | 20230808 | 105100 | 7189905600 | 29900 | 29950 | 30050 | 29850 | 2801 |
| 486 | 20230808 | 105000 | 7105980300 | 29950 | 30050 | 30050 | 29850 | 1795 |
| 487 | 20230808 | 104900 | 7052160300 | 30050 | 29800 | 30050 | 29800 | 3580 |
| 488 | 20230808 | 104800 | 6944849700 | 29850 | 29650 | 29850 | 29650 | 1892 |
| 489 | 20230808 | 104700 | 6888569850 | 29700 | 29750 | 29750 | 29550 | 1931 |
| 490 | 20230808 | 104600 | 6831300900 | 29450 | 29700 | 30050 | 29450 | 9425 |
| 491 | 20230808 | 104500 | 6550752000 | 29750 | 29700 | 29800 | 29700 | 2036 |
| 492 | 20230808 | 104400 | 6490229650 | 29700 | 29900 | 29900 | 29700 | 3795 |
| 493 | 20230808 | 104300 | 6377351400 | 29900 | 29950 | 30050 | 29900 | 4532 |
| 494 | 20230808 | 104200 | 6241511200 | 29900 | 30050 | 30050 | 29900 | 4461 |
| 495 | 20230808 | 104100 | 6107724550 | 30100 | 29650 | 30100 | 29650 | 10690 |
| 496 | 20230808 | 104000 | 5787888700 | 29700 | 29750 | 29850 | 29600 | 6362 |
| 497 | 20230808 | 103900 | 5598819050 | 29650 | 29700 | 30050 | 29500 | 10767 |
| 498 | 20230808 | 103800 | 5277006600 | 29700 | 29550 | 30200 | 29550 | 11969 |
| 499 | 20230808 | 103700 | 4918796350 | 29550 | 29500 | 29550 | 29300 | 4209 |
| 500 | 20230808 | 103600 | 4794962950 | 29500 | 30150 | 30150 | 29400 | 9330 |
| 501 | 20230808 | 103500 | 4518361600 | 30150 | 29550 | 30850 | 29550 | 45459 |
| 502 | 20230808 | 103400 | 3150346100 | 29600 | 29100 | 29700 | 29100 | 30265 |
| 503 | 20230808 | 103300 | 2259115350 | 29050 | 28750 | 29450 | 28750 | 16168 |
| 504 | 20230808 | 103200 | 1787173750 | 28750 | 28700 | 28750 | 28700 | 712 |
| 505 | 20230808 | 103100 | 1766712900 | 28700 | 28650 | 28700 | 28650 | 209 |
| 506 | 20230808 | 103000 | 1760724800 | 28650 | 28600 | 28650 | 28600 | 52 |
| 507 | 20230808 | 102900 | 1759235700 | 28650 | 28600 | 28650 | 28600 | 451 |
| 508 | 20230808 | 102800 | 1746329200 | 28650 | 28600 | 28650 | 28600 | 423 |
| 509 | 20230808 | 102700 | 1734228600 | 28650 | 28700 | 28700 | 28650 | 896 |
| 510 | 20230808 | 102600 | 1708551250 | 28650 | 28700 | 28750 | 28650 | 990 |
| 511 | 20230808 | 102500 | 1680131650 | 28700 | 28700 | 28750 | 28700 | 94 |
| 512 | 20230808 | 102400 | 1677432900 | 28700 | 28750 | 28750 | 28700 | 63 |
| 513 | 20230808 | 102300 | 1675622850 | 28750 | 28850 | 28850 | 28700 | 631 |
| 514 | 20230808 | 102200 | 1657480300 | 28750 | 28800 | 28800 | 28750 | 295 |
| 515 | 20230808 | 102100 | 1648997900 | 28800 | 28800 | 28800 | 28800 | 381 |
| 516 | 20230808 | 102000 | 1638025100 | 28850 | 28850 | 28850 | 28850 | 9 |
| 517 | 20230808 | 101900 | 1637765450 | 28850 | 28850 | 28850 | 28800 | 542 |
| 518 | 20230808 | 101800 | 1622152050 | 28800 | 28800 | 28850 | 28800 | 108 |
| 519 | 20230808 | 101700 | 1619041600 | 28800 | 28800 | 28800 | 28800 | 532 |
| 520 | 20230808 | 101600 | 1603720000 | 28800 | 28750 | 28800 | 28750 | 69 |
| 521 | 20230808 | 101500 | 1601733300 | 28850 | 28800 | 28850 | 28750 | 151 |
| 522 | 20230808 | 101400 | 1597382450 | 28800 | 28850 | 28850 | 28800 | 44 |
| 523 | 20230808 | 101300 | 1596114550 | 28800 | 28800 | 28800 | 28800 | 92 |
| 524 | 20230808 | 101200 | 1593464950 | 28800 | 28800 | 28850 | 28800 | 102 |
| 525 | 20230808 | 101100 | 1590525600 | 28850 | 28800 | 28900 | 28800 | 921 |
| 526 | 20230808 | 101000 | 1563947450 | 28800 | 28750 | 28800 | 28750 | 31 |
| 527 | 20230808 | 100900 | 1563054700 | 28750 | 28800 | 28800 | 28750 | 260 |
| 528 | 20230808 | 100800 | 1555579650 | 28800 | 28800 | 28800 | 28800 | 187 |
| 529 | 20230808 | 100700 | 1550194050 | 28800 | 28700 | 28800 | 28700 | 282 |
| 530 | 20230808 | 100600 | 1542083250 | 28750 | 28750 | 28750 | 28700 | 127 |
| 531 | 20230808 | 100500 | 1538436100 | 28750 | 28750 | 28750 | 28750 | 71 |
| 532 | 20230808 | 100400 | 1536394850 | 28750 | 28800 | 28800 | 28750 | 650 |
| 533 | 20230808 | 100300 | 1517706900 | 28800 | 28800 | 28800 | 28800 | 50 |
| 534 | 20230808 | 100200 | 1516266900 | 28800 | 28800 | 28800 | 28750 | 326 |
| 535 | 20230808 | 100100 | 1506881000 | 28800 | 28750 | 28800 | 28750 | 274 |
| 536 | 20230808 | 100000 | 1498998500 | 28750 | 28700 | 28750 | 28700 | 878 |
| 537 | 20230808 | 095900 | 1473759150 | 28700 | 28700 | 28750 | 28700 | 40 |
| 538 | 20230808 | 095800 | 1472609850 | 28750 | 28700 | 28750 | 28700 | 194 |
| 539 | 20230808 | 095700 | 1467036850 | 28700 | 28700 | 28700 | 28700 | 52 |
| 540 | 20230808 | 095600 | 1465544450 | 28700 | 28650 | 28700 | 28650 | 430 |
| 541 | 20230808 | 095500 | 1453208500 | 28600 | 28750 | 28750 | 28600 | 406 |
| 542 | 20230808 | 095400 | 1441560350 | 28750 | 28700 | 28750 | 28700 | 135 |
| 543 | 20230808 | 095300 | 1437685400 | 28750 | 28600 | 28750 | 28600 | 341 |
| 544 | 20230808 | 095200 | 1427909650 | 28650 | 28550 | 28650 | 28550 | 300 |
| 545 | 20230808 | 095100 | 1419328750 | 28550 | 28600 | 28600 | 28550 | 174 |
| 546 | 20230808 | 095000 | 1414359650 | 28600 | 28600 | 28600 | 28600 | 160 |
| 547 | 20230808 | 094900 | 1409783650 | 28700 | 28600 | 28700 | 28550 | 1193 |
| 548 | 20230808 | 094800 | 1375662900 | 28600 | 28700 | 28700 | 28600 | 567 |
| 549 | 20230808 | 094700 | 1359409800 | 28750 | 28750 | 28750 | 28750 | 9 |
| 550 | 20230808 | 094600 | 1359151050 | 28750 | 28850 | 28850 | 28750 | 383 |
| 551 | 20230808 | 094500 | 1348110700 | 28850 | 28850 | 28900 | 28850 | 260 |
| 552 | 20230808 | 094400 | 1340608000 | 28850 | 28900 | 28900 | 28850 | 181 |
| 553 | 20230808 | 094300 | 1335384700 | 28850 | 29000 | 29000 | 28850 | 498 |
| 554 | 20230808 | 094200 | 1320960850 | 28950 | 29050 | 29050 | 28950 | 993 |
| 555 | 20230808 | 094100 | 1292156100 | 29050 | 29100 | 29150 | 29050 | 842 |
| 556 | 20230808 | 094000 | 1267632200 | 29100 | 29050 | 29100 | 28950 | 623 |
| 557 | 20230808 | 093900 | 1249555900 | 29050 | 28900 | 29050 | 28900 | 5208 |
| 558 | 20230808 | 093800 | 1098568450 | 28850 | 28800 | 28900 | 28800 | 4410 |
| 559 | 20230808 | 093700 | 971311650 | 28850 | 28800 | 28850 | 28800 | 342 |
| 560 | 20230808 | 093600 | 961460050 | 28850 | 28700 | 28850 | 28700 | 1780 |
| 561 | 20230808 | 093500 | 910161650 | 28700 | 28700 | 28750 | 28650 | 556 |
| 562 | 20230808 | 093400 | 894227050 | 28650 | 28800 | 28800 | 28650 | 517 |
| 563 | 20230808 | 093300 | 879370350 | 28800 | 28750 | 28800 | 28700 | 45 |
| 564 | 20230808 | 093200 | 878075300 | 28800 | 28650 | 28800 | 28650 | 881 |
| 565 | 20230808 | 093100 | 852772300 | 28700 | 28500 | 28700 | 28500 | 626 |
| 566 | 20230808 | 093000 | 834853350 | 28500 | 28650 | 28650 | 28500 | 451 |
| 567 | 20230808 | 092900 | 821962450 | 28650 | 28650 | 28700 | 28600 | 535 |
| 568 | 20230808 | 092800 | 806634250 | 28650 | 28700 | 28700 | 28650 | 239 |
| 569 | 20230808 | 092700 | 799781200 | 28650 | 28650 | 28700 | 28650 | 120 |
| 570 | 20230808 | 092600 | 796339000 | 28700 | 28700 | 28700 | 28650 | 218 |
| 571 | 20230808 | 092500 | 790083050 | 28700 | 28550 | 28700 | 28550 | 813 |
| 572 | 20230808 | 092400 | 766802900 | 28550 | 28450 | 28550 | 28400 | 1027 |
| 573 | 20230808 | 092300 | 737549800 | 28450 | 28450 | 28500 | 28450 | 124 |
| 574 | 20230808 | 092200 | 734020300 | 28400 | 28350 | 28400 | 28300 | 425 |
| 575 | 20230808 | 092100 | 721959450 | 28300 | 28350 | 28350 | 28300 | 13 |
| 576 | 20230808 | 092000 | 721590950 | 28350 | 28300 | 28350 | 28300 | 380 |
| 577 | 20230808 | 091900 | 710821500 | 28400 | 28200 | 28400 | 28200 | 1726 |
| 578 | 20230808 | 091800 | 662012100 | 28200 | 28200 | 28250 | 28200 | 554 |
| 579 | 20230808 | 091700 | 646388850 | 28250 | 28200 | 28250 | 28200 | 252 |
| 580 | 20230808 | 091600 | 639276500 | 28200 | 28200 | 28250 | 28150 | 680 |
| 581 | 20230808 | 091500 | 620093200 | 28200 | 28300 | 28350 | 28200 | 945 |
| 582 | 20230808 | 091400 | 593393400 | 28350 | 28350 | 28350 | 28350 | 660 |
| 583 | 20230808 | 091300 | 574682400 | 28350 | 28500 | 28500 | 28300 | 59 |
| 584 | 20230808 | 091200 | 573004550 | 28300 | 28450 | 28500 | 28300 | 1750 |
| 585 | 20230808 | 091100 | 523276900 | 28450 | 28500 | 28550 | 28450 | 434 |
| 586 | 20230808 | 091000 | 510912250 | 28550 | 28500 | 28550 | 28500 | 103 |
| 587 | 20230808 | 090900 | 507975500 | 28500 | 28400 | 28550 | 28400 | 692 |
| 588 | 20230808 | 090800 | 488253400 | 28350 | 28450 | 28500 | 28350 | 350 |
| 589 | 20230808 | 090700 | 478314450 | 28450 | 28650 | 28650 | 28450 | 2602 |
| 590 | 20230808 | 090600 | 404011100 | 28650 | 28750 | 28850 | 28650 | 1882 |
| 591 | 20230808 | 090500 | 349986600 | 28800 | 28700 | 28900 | 28700 | 2335 |
| 592 | 20230808 | 090400 | 282766600 | 28650 | 28650 | 28800 | 28650 | 2902 |
| 593 | 20230808 | 090300 | 199448250 | 28600 | 28500 | 28600 | 28450 | 2634 |
| 594 | 20230808 | 090200 | 124182850 | 28450 | 28350 | 28500 | 28250 | 2735 |
| 595 | 20230808 | 090100 | 46385550 | 28250 | 28200 | 28300 | 28200 | 70 |
| 596 | 20230808 | 090000 | 44404750 | 28300 | 28350 | 28400 | 28300 | 1566 |