34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 3 | 20230808 | 185900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230808 | 185800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230808 | 185700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230808 | 185600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230808 | 185500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230808 | 185400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230808 | 185300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230808 | 185200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230808 | 185100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230808 | 185000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230808 | 184900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230808 | 184800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230808 | 184700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230808 | 184600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230808 | 184500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230808 | 184400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230808 | 184300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230808 | 184200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230808 | 184100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230808 | 184000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230808 | 183900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230808 | 183800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230808 | 183700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230808 | 183600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230808 | 183500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230808 | 183400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230808 | 183300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230808 | 183200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230808 | 183100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230808 | 183000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 33 | 20230808 | 182900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230808 | 182800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230808 | 182700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230808 | 182600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230808 | 182500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230808 | 182400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230808 | 182300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230808 | 182200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230808 | 182100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230808 | 182000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230808 | 181900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230808 | 181800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230808 | 181700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230808 | 181600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230808 | 181500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230808 | 181400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230808 | 181300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230808 | 181200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230808 | 181100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230808 | 181000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230808 | 180900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230808 | 180800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230808 | 180700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230808 | 180600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230808 | 180500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230808 | 180400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230808 | 180300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230808 | 180200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230808 | 180100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230808 | 180000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 63 | 20230808 | 175900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230808 | 175800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230808 | 175700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230808 | 175600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230808 | 175500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230808 | 175400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230808 | 175300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230808 | 175200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230808 | 175100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230808 | 175000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230808 | 174900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230808 | 174800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230808 | 174700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230808 | 174600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230808 | 174500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230808 | 174400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230808 | 174300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230808 | 174200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230808 | 174100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230808 | 174000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230808 | 173900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230808 | 173800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230808 | 173700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230808 | 173600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230808 | 173500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230808 | 173400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230808 | 173300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230808 | 173200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230808 | 173100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230808 | 173000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 93 | 20230808 | 172900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230808 | 172800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230808 | 172700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230808 | 172600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230808 | 172500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230808 | 172400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230808 | 172300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230808 | 172200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230808 | 172100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230808 | 172000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230808 | 171900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230808 | 171800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230808 | 171700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230808 | 171600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230808 | 171500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230808 | 171400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230808 | 171300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230808 | 171200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230808 | 171100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230808 | 171000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230808 | 170900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230808 | 170800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230808 | 170700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230808 | 170600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230808 | 170500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230808 | 170400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230808 | 170300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230808 | 170200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230808 | 170100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230808 | 170000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 123 | 20230808 | 165900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230808 | 165800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230808 | 165700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230808 | 165600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230808 | 165500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230808 | 165400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230808 | 165300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230808 | 165200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230808 | 165100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230808 | 165000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230808 | 164900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230808 | 164800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230808 | 164700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230808 | 164600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230808 | 164500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230808 | 164400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230808 | 164300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230808 | 164200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230808 | 164100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230808 | 164000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230808 | 163900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230808 | 163800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230808 | 163700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230808 | 163600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230808 | 163500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230808 | 163400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230808 | 163300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230808 | 163200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230808 | 163100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230808 | 163000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 153 | 20230808 | 162900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230808 | 162800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230808 | 162700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230808 | 162600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230808 | 162500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230808 | 162400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230808 | 162300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230808 | 162200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230808 | 162100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230808 | 162000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230808 | 161900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230808 | 161800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230808 | 161700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230808 | 161600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230808 | 161500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230808 | 161400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230808 | 161300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230808 | 161200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230808 | 161100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230808 | 161000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230808 | 160900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230808 | 160800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230808 | 160700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230808 | 160600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230808 | 160500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230808 | 160400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230808 | 160300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230808 | 160200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230808 | 160100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230808 | 160000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 80392 |
| 183 | 20230808 | 155900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230808 | 155800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230808 | 155700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230808 | 155600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230808 | 155500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230808 | 155400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230808 | 155300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230808 | 155200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230808 | 155100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230808 | 155000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230808 | 154900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230808 | 154800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230808 | 154700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230808 | 154600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230808 | 154500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230808 | 154400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230808 | 154300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230808 | 154200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230808 | 154100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230808 | 154000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230808 | 153900 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230808 | 153800 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230808 | 153700 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230808 | 153600 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20230808 | 153500 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20230808 | 153400 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20230808 | 153300 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20230808 | 153200 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20230808 | 153100 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20230808 | 153000 | 273760421850 | 32650 | 32650 | 32650 | 32650 | 160784 |
| 213 | 20230808 | 152900 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230808 | 152800 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230808 | 152700 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230808 | 152600 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230808 | 152500 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230808 | 152400 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230808 | 152300 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230808 | 152200 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230808 | 152100 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230808 | 152000 | 271135623050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230808 | 151900 | 271135623050 | 32600 | 32600 | 32650 | 32550 | 19020 |
| 224 | 20230808 | 151800 | 270515257950 | 32600 | 32450 | 32600 | 32450 | 27514 |
| 225 | 20230808 | 151700 | 269620730050 | 32450 | 32550 | 32550 | 32450 | 21721 |
| 226 | 20230808 | 151600 | 268914725850 | 32500 | 32450 | 32550 | 32450 | 10814 |
| 227 | 20230808 | 151500 | 268563307800 | 32500 | 32400 | 32500 | 32400 | 16693 |
| 228 | 20230808 | 151400 | 268021136500 | 32400 | 32450 | 32450 | 32350 | 7429 |
| 229 | 20230808 | 151300 | 267780369900 | 32400 | 32350 | 32450 | 32350 | 11098 |
| 230 | 20230808 | 151200 | 267420911400 | 32350 | 32350 | 32400 | 32300 | 13572 |
| 231 | 20230808 | 151100 | 266981875300 | 32300 | 32350 | 32400 | 32300 | 15780 |
| 232 | 20230808 | 151000 | 266471710700 | 32350 | 32450 | 32500 | 32350 | 17726 |
| 233 | 20230808 | 150900 | 265896939600 | 32450 | 32450 | 32450 | 32400 | 14716 |
| 234 | 20230808 | 150800 | 265419542050 | 32400 | 32400 | 32450 | 32350 | 13665 |
| 235 | 20230808 | 150700 | 264976938600 | 32400 | 32400 | 32400 | 32350 | 7768 |
| 236 | 20230808 | 150600 | 264725404550 | 32350 | 32400 | 32400 | 32350 | 7093 |
| 237 | 20230808 | 150500 | 264495805750 | 32400 | 32300 | 32400 | 32300 | 12888 |
| 238 | 20230808 | 150400 | 264078722300 | 32300 | 32300 | 32350 | 32200 | 31191 |
| 239 | 20230808 | 150300 | 263072228150 | 32300 | 32450 | 32450 | 32250 | 31949 |
| 240 | 20230808 | 150200 | 262038802200 | 32400 | 32550 | 32550 | 32350 | 47520 |
| 241 | 20230808 | 150100 | 260497193150 | 32550 | 32700 | 32750 | 32550 | 26664 |
| 242 | 20230808 | 150000 | 259627634550 | 32700 | 32600 | 32750 | 32600 | 24223 |
| 243 | 20230808 | 145900 | 258835866150 | 32650 | 32600 | 32650 | 32500 | 22678 |
| 244 | 20230808 | 145800 | 258097567600 | 32600 | 32500 | 32600 | 32450 | 17047 |
| 245 | 20230808 | 145700 | 257543136600 | 32500 | 32550 | 32600 | 32400 | 41887 |
| 246 | 20230808 | 145600 | 256181919350 | 32550 | 32750 | 32800 | 32550 | 43317 |
| 247 | 20230808 | 145500 | 254767172500 | 32700 | 32550 | 32750 | 32500 | 25690 |
| 248 | 20230808 | 145400 | 253929307950 | 32550 | 32800 | 32850 | 32550 | 50608 |
| 249 | 20230808 | 145300 | 252275363600 | 32850 | 32900 | 32900 | 32800 | 41151 |
| 250 | 20230808 | 145200 | 250923827050 | 32900 | 32750 | 32900 | 32700 | 111353 |
| 251 | 20230808 | 145100 | 247273703650 | 32700 | 32700 | 32700 | 32700 | 0 |
| 252 | 20230808 | 145000 | 247273703650 | 32700 | 32700 | 32700 | 32700 | 0 |
| 253 | 20230808 | 144900 | 247273703650 | 32700 | 32650 | 32700 | 32600 | 53128 |
| 254 | 20230808 | 144800 | 245537954850 | 32650 | 32550 | 32650 | 32550 | 15226 |
| 255 | 20230808 | 144700 | 245041661900 | 32600 | 32600 | 32600 | 32500 | 18589 |
| 256 | 20230808 | 144600 | 244436152100 | 32550 | 32600 | 32650 | 32500 | 26145 |
| 257 | 20230808 | 144500 | 243584510900 | 32600 | 32500 | 32650 | 32450 | 25474 |
| 258 | 20230808 | 144400 | 242755088900 | 32500 | 32500 | 32550 | 32450 | 12259 |
| 259 | 20230808 | 144300 | 242356671450 | 32500 | 32600 | 32600 | 32500 | 24794 |
| 260 | 20230808 | 144200 | 241550039300 | 32600 | 32450 | 32600 | 32450 | 18191 |
| 261 | 20230808 | 144100 | 240958345500 | 32500 | 32300 | 32500 | 32300 | 17954 |
| 262 | 20230808 | 144000 | 240376422700 | 32350 | 32400 | 32400 | 32300 | 6080 |
| 263 | 20230808 | 143900 | 240179754350 | 32350 | 32300 | 32400 | 32300 | 9566 |
| 264 | 20230808 | 143800 | 239870259750 | 32350 | 32300 | 32350 | 32300 | 8450 |
| 265 | 20230808 | 143700 | 239597166750 | 32300 | 32350 | 32400 | 32200 | 14112 |
| 266 | 20230808 | 143600 | 239141421650 | 32300 | 32350 | 32400 | 32300 | 12105 |
| 267 | 20230808 | 143500 | 238749909100 | 32400 | 32350 | 32450 | 32350 | 14802 |
| 268 | 20230808 | 143400 | 238270429700 | 32350 | 32250 | 32400 | 32200 | 11461 |
| 269 | 20230808 | 143300 | 237900235050 | 32250 | 32400 | 32450 | 32200 | 25106 |
| 270 | 20230808 | 143200 | 237089077500 | 32450 | 32500 | 32500 | 32400 | 31015 |
| 271 | 20230808 | 143100 | 236081893200 | 32500 | 32400 | 32500 | 32250 | 28423 |
| 272 | 20230808 | 143000 | 235161741850 | 32400 | 32350 | 32400 | 32300 | 8414 |
| 273 | 20230808 | 142900 | 234889390050 | 32350 | 32350 | 32450 | 32300 | 25717 |
| 274 | 20230808 | 142800 | 234056326700 | 32400 | 32200 | 32400 | 32200 | 19788 |
| 275 | 20230808 | 142700 | 233417808100 | 32250 | 32400 | 32400 | 32200 | 23120 |
| 276 | 20230808 | 142600 | 232671299250 | 32400 | 32700 | 32700 | 32300 | 38441 |
| 277 | 20230808 | 142500 | 231424036300 | 32650 | 32600 | 32700 | 32550 | 46966 |
| 278 | 20230808 | 142400 | 229891907300 | 32550 | 32500 | 32700 | 32500 | 66008 |
| 279 | 20230808 | 142300 | 227739162250 | 32550 | 32550 | 32550 | 32400 | 32344 |
| 280 | 20230808 | 142200 | 226688940500 | 32550 | 32350 | 32600 | 32300 | 70816 |
| 281 | 20230808 | 142100 | 224387505000 | 32350 | 32400 | 32450 | 32250 | 29344 |
| 282 | 20230808 | 142000 | 223438292000 | 32400 | 32050 | 32450 | 32050 | 38322 |
| 283 | 20230808 | 141900 | 222201086100 | 32050 | 32000 | 32100 | 31950 | 11612 |
| 284 | 20230808 | 141800 | 221829302350 | 32000 | 32150 | 32150 | 32000 | 8882 |
| 285 | 20230808 | 141700 | 221544423450 | 32100 | 32100 | 32200 | 32050 | 10295 |
| 286 | 20230808 | 141600 | 221213862600 | 32050 | 32000 | 32100 | 31950 | 10017 |
| 287 | 20230808 | 141500 | 220893235250 | 31950 | 31850 | 32050 | 31850 | 23780 |
| 288 | 20230808 | 141400 | 220132837850 | 31850 | 31900 | 31950 | 31800 | 11869 |
| 289 | 20230808 | 141300 | 219754500650 | 31950 | 31950 | 32000 | 31800 | 33462 |
| 290 | 20230808 | 141200 | 218687839150 | 32000 | 32100 | 32150 | 31950 | 29056 |
| 291 | 20230808 | 141100 | 217758212900 | 32100 | 32200 | 32250 | 32050 | 12862 |
| 292 | 20230808 | 141000 | 217344772150 | 32250 | 32100 | 32300 | 32000 | 19759 |
| 293 | 20230808 | 140900 | 216709857250 | 32100 | 32000 | 32250 | 32000 | 29619 |
| 294 | 20230808 | 140800 | 215757221050 | 32000 | 32200 | 32250 | 32000 | 32525 |
| 295 | 20230808 | 140700 | 214713835600 | 32200 | 32200 | 32350 | 32050 | 50540 |
| 296 | 20230808 | 140600 | 213086931850 | 32200 | 32500 | 32550 | 32200 | 96928 |
| 297 | 20230808 | 140500 | 209943978350 | 32450 | 32200 | 32500 | 32150 | 114409 |
| 298 | 20230808 | 140400 | 206239228300 | 32200 | 32100 | 32250 | 32050 | 37258 |
| 299 | 20230808 | 140300 | 205041977800 | 32100 | 32000 | 32100 | 31950 | 13960 |
| 300 | 20230808 | 140200 | 204594616800 | 32000 | 31900 | 32000 | 31850 | 7335 |
| 301 | 20230808 | 140100 | 204360113700 | 31850 | 31800 | 31900 | 31800 | 8236 |
| 302 | 20230808 | 140000 | 204097994050 | 31850 | 31850 | 31900 | 31800 | 8700 |
| 303 | 20230808 | 135900 | 203820697850 | 31850 | 31800 | 31900 | 31800 | 6986 |
| 304 | 20230808 | 135800 | 203598312050 | 31800 | 31900 | 31950 | 31750 | 20415 |
| 305 | 20230808 | 135700 | 202948635050 | 31950 | 32000 | 32150 | 31800 | 37400 |
| 306 | 20230808 | 135600 | 201753698850 | 32050 | 32000 | 32050 | 32000 | 7011 |
| 307 | 20230808 | 135500 | 201529261900 | 32000 | 32150 | 32150 | 32000 | 14867 |
| 308 | 20230808 | 135400 | 201052254550 | 32150 | 32100 | 32250 | 32050 | 19679 |
| 309 | 20230808 | 135300 | 200419576250 | 32100 | 32000 | 32150 | 32000 | 15219 |
| 310 | 20230808 | 135200 | 199931528350 | 32000 | 32000 | 32050 | 32000 | 3441 |
| 311 | 20230808 | 135100 | 199821336100 | 32000 | 32050 | 32050 | 32000 | 10079 |
| 312 | 20230808 | 135000 | 199498580700 | 32050 | 32100 | 32150 | 32050 | 11461 |
| 313 | 20230808 | 134900 | 199130493050 | 32150 | 32100 | 32150 | 32000 | 16554 |
| 314 | 20230808 | 134800 | 198599562800 | 32050 | 32150 | 32150 | 32050 | 19464 |
| 315 | 20230808 | 134700 | 197974949300 | 32150 | 32300 | 32300 | 32100 | 28065 |
| 316 | 20230808 | 134600 | 197070540450 | 32300 | 32350 | 32350 | 32150 | 45029 |
| 317 | 20230808 | 134500 | 195617799300 | 32350 | 32350 | 32400 | 32200 | 62184 |
| 318 | 20230808 | 134400 | 193611176850 | 32350 | 31950 | 32400 | 31950 | 160181 |
| 319 | 20230808 | 134300 | 188459455650 | 31950 | 32000 | 32000 | 31900 | 29810 |
| 320 | 20230808 | 134200 | 187506888850 | 31950 | 31900 | 32000 | 31900 | 25239 |
| 321 | 20230808 | 134100 | 186700440750 | 31900 | 31750 | 31950 | 31700 | 45738 |
| 322 | 20230808 | 134000 | 185243412950 | 31750 | 31650 | 31800 | 31650 | 18902 |
| 323 | 20230808 | 133900 | 184644401750 | 31650 | 31650 | 31700 | 31650 | 1498 |
| 324 | 20230808 | 133800 | 184596963000 | 31650 | 31700 | 31700 | 31650 | 3470 |
| 325 | 20230808 | 133700 | 184487061000 | 31700 | 31750 | 31750 | 31700 | 4313 |
| 326 | 20230808 | 133600 | 184350285300 | 31750 | 31650 | 31800 | 31650 | 7400 |
| 327 | 20230808 | 133500 | 184115392650 | 31700 | 31700 | 31750 | 31650 | 6003 |
| 328 | 20230808 | 133400 | 183925093250 | 31700 | 31700 | 31750 | 31700 | 1398 |
| 329 | 20230808 | 133300 | 183880752700 | 31750 | 31700 | 31800 | 31650 | 7739 |
| 330 | 20230808 | 133200 | 183635300850 | 31700 | 31750 | 31800 | 31700 | 4334 |
| 331 | 20230808 | 133100 | 183497712550 | 31750 | 31800 | 31800 | 31750 | 3982 |
| 332 | 20230808 | 133000 | 183371180700 | 31750 | 31750 | 31800 | 31700 | 15229 |
| 333 | 20230808 | 132900 | 182887377750 | 31750 | 31750 | 31800 | 31700 | 4211 |
| 334 | 20230808 | 132800 | 182753600500 | 31750 | 31700 | 31800 | 31650 | 10741 |
| 335 | 20230808 | 132700 | 182412888800 | 31650 | 31700 | 31700 | 31650 | 2371 |
| 336 | 20230808 | 132600 | 182337826850 | 31650 | 31700 | 31700 | 31650 | 2733 |
| 337 | 20230808 | 132500 | 182251270450 | 31700 | 31800 | 31850 | 31600 | 14366 |
| 338 | 20230808 | 132400 | 181795074150 | 31850 | 31650 | 31850 | 31650 | 16826 |
| 339 | 20230808 | 132300 | 181260564450 | 31700 | 31500 | 31700 | 31500 | 10587 |
| 340 | 20230808 | 132200 | 180925959550 | 31550 | 31500 | 31600 | 31500 | 8463 |
| 341 | 20230808 | 132100 | 180659158600 | 31500 | 31600 | 31600 | 31500 | 2264 |
| 342 | 20230808 | 132000 | 180587746550 | 31550 | 31550 | 31600 | 31550 | 3910 |
| 343 | 20230808 | 131900 | 180464323400 | 31600 | 31550 | 31600 | 31500 | 2847 |
| 344 | 20230808 | 131800 | 180374422700 | 31550 | 31550 | 31600 | 31500 | 3789 |
| 345 | 20230808 | 131700 | 180254914250 | 31500 | 31500 | 31550 | 31500 | 2581 |
| 346 | 20230808 | 131600 | 180173524200 | 31550 | 31550 | 31600 | 31500 | 2433 |
| 347 | 20230808 | 131500 | 180096770950 | 31600 | 31600 | 31600 | 31500 | 6429 |
| 348 | 20230808 | 131400 | 179893828750 | 31600 | 31600 | 31650 | 31600 | 2859 |
| 349 | 20230808 | 131300 | 179803471950 | 31600 | 31600 | 31650 | 31600 | 2424 |
| 350 | 20230808 | 131200 | 179726858250 | 31600 | 31700 | 31700 | 31600 | 4367 |
| 351 | 20230808 | 131100 | 179588760850 | 31650 | 31750 | 31800 | 31600 | 4781 |
| 352 | 20230808 | 131000 | 179437192900 | 31750 | 31750 | 31800 | 31700 | 7973 |
| 353 | 20230808 | 130900 | 179184006650 | 31750 | 31550 | 31800 | 31550 | 31272 |
| 354 | 20230808 | 130800 | 178193285700 | 31550 | 31600 | 31600 | 31500 | 3253 |
| 355 | 20230808 | 130700 | 178090652500 | 31550 | 31600 | 31600 | 31550 | 5595 |
| 356 | 20230808 | 130600 | 177914025550 | 31600 | 31600 | 31600 | 31550 | 5006 |
| 357 | 20230808 | 130500 | 177755881400 | 31600 | 31600 | 31650 | 31550 | 3347 |
| 358 | 20230808 | 130400 | 177650180950 | 31600 | 31650 | 31700 | 31550 | 7243 |
| 359 | 20230808 | 130300 | 177421195850 | 31650 | 31550 | 31650 | 31550 | 12248 |
| 360 | 20230808 | 130200 | 177033751550 | 31600 | 31500 | 31600 | 31500 | 13378 |
| 361 | 20230808 | 130100 | 176612002950 | 31500 | 31400 | 31500 | 31350 | 5569 |
| 362 | 20230808 | 130000 | 176436922750 | 31400 | 31350 | 31400 | 31350 | 1833 |
| 363 | 20230808 | 125900 | 176379398900 | 31400 | 31400 | 31450 | 31300 | 4002 |
| 364 | 20230808 | 125800 | 176253829550 | 31400 | 31250 | 31400 | 31250 | 3626 |
| 365 | 20230808 | 125700 | 176140359350 | 31200 | 31300 | 31350 | 31200 | 4214 |
| 366 | 20230808 | 125600 | 176008590850 | 31300 | 31400 | 31400 | 31300 | 3032 |
| 367 | 20230808 | 125500 | 175913607950 | 31350 | 31350 | 31400 | 31300 | 4392 |
| 368 | 20230808 | 125400 | 175775917850 | 31350 | 31400 | 31450 | 31350 | 3636 |
| 369 | 20230808 | 125300 | 175661826600 | 31400 | 31400 | 31450 | 31400 | 7551 |
| 370 | 20230808 | 125200 | 175424569750 | 31400 | 31500 | 31500 | 31400 | 2656 |
| 371 | 20230808 | 125100 | 175341059250 | 31450 | 31450 | 31500 | 31400 | 3190 |
| 372 | 20230808 | 125000 | 175240748250 | 31500 | 31350 | 31500 | 31300 | 4381 |
| 373 | 20230808 | 124900 | 175103056450 | 31350 | 31400 | 31450 | 31300 | 5002 |
| 374 | 20230808 | 124800 | 174946178000 | 31450 | 31600 | 31600 | 31400 | 4736 |
| 375 | 20230808 | 124700 | 174796842750 | 31550 | 31550 | 31600 | 31550 | 5044 |
| 376 | 20230808 | 124600 | 174637488850 | 31550 | 31550 | 31550 | 31500 | 5978 |
| 377 | 20230808 | 124500 | 174448905800 | 31550 | 31400 | 31550 | 31400 | 6322 |
| 378 | 20230808 | 124400 | 174249902700 | 31400 | 31400 | 31400 | 31300 | 6391 |
| 379 | 20230808 | 124300 | 174049475800 | 31400 | 31450 | 31450 | 31350 | 5981 |
| 380 | 20230808 | 124200 | 173861628800 | 31450 | 31400 | 31500 | 31400 | 9695 |
| 381 | 20230808 | 124100 | 173556967450 | 31450 | 31400 | 31450 | 31350 | 2686 |
| 382 | 20230808 | 124000 | 173472563950 | 31400 | 31200 | 31400 | 31200 | 13299 |
| 383 | 20230808 | 123900 | 173056270500 | 31200 | 31250 | 31300 | 31200 | 5681 |
| 384 | 20230808 | 123800 | 172878806250 | 31250 | 31300 | 31350 | 31250 | 6985 |
| 385 | 20230808 | 123700 | 172660196600 | 31300 | 31350 | 31350 | 31300 | 1587 |
| 386 | 20230808 | 123600 | 172610503550 | 31350 | 31350 | 31400 | 31350 | 2736 |
| 387 | 20230808 | 123500 | 172524691550 | 31400 | 31300 | 31400 | 31300 | 4546 |
| 388 | 20230808 | 123400 | 172382191300 | 31300 | 31350 | 31350 | 31300 | 3994 |
| 389 | 20230808 | 123300 | 172257089550 | 31350 | 31300 | 31350 | 31300 | 6864 |
| 390 | 20230808 | 123200 | 172041947200 | 31300 | 31200 | 31300 | 31200 | 4271 |
| 391 | 20230808 | 123100 | 171908490450 | 31200 | 31150 | 31300 | 31100 | 8755 |
| 392 | 20230808 | 123000 | 171635466200 | 31150 | 31200 | 31200 | 31100 | 9060 |
| 393 | 20230808 | 122900 | 171353300950 | 31200 | 31200 | 31250 | 31150 | 4709 |
| 394 | 20230808 | 122800 | 171206361750 | 31250 | 31300 | 31300 | 31200 | 4775 |
| 395 | 20230808 | 122700 | 171057208850 | 31300 | 31100 | 31350 | 31100 | 15055 |
| 396 | 20230808 | 122600 | 170586689750 | 31150 | 31250 | 31300 | 31100 | 12888 |
| 397 | 20230808 | 122500 | 170184739750 | 31250 | 31250 | 31350 | 31200 | 8513 |
| 398 | 20230808 | 122400 | 169918646550 | 31300 | 31350 | 31350 | 31250 | 15633 |
| 399 | 20230808 | 122300 | 169429505550 | 31350 | 31350 | 31400 | 31300 | 9475 |
| 400 | 20230808 | 122200 | 169132491950 | 31350 | 31350 | 31400 | 31300 | 8583 |
| 401 | 20230808 | 122100 | 168863406050 | 31400 | 31400 | 31450 | 31350 | 9758 |
| 402 | 20230808 | 122000 | 168557357150 | 31400 | 31400 | 31450 | 31400 | 4773 |
| 403 | 20230808 | 121900 | 168407450150 | 31400 | 31600 | 31600 | 31350 | 17693 |
| 404 | 20230808 | 121800 | 167850916400 | 31550 | 31650 | 31650 | 31550 | 3158 |
| 405 | 20230808 | 121700 | 167751139350 | 31650 | 31750 | 31750 | 31600 | 3618 |
| 406 | 20230808 | 121600 | 167636489500 | 31700 | 31750 | 31750 | 31700 | 3492 |
| 407 | 20230808 | 121500 | 167525756100 | 31700 | 31750 | 31750 | 31700 | 2389 |
| 408 | 20230808 | 121400 | 167449972000 | 31700 | 31550 | 31800 | 31550 | 19149 |
| 409 | 20230808 | 121300 | 166843082650 | 31600 | 31500 | 31600 | 31500 | 6341 |
| 410 | 20230808 | 121200 | 166643177000 | 31550 | 31550 | 31600 | 31500 | 3399 |
| 411 | 20230808 | 121100 | 166535996350 | 31550 | 31550 | 31600 | 31550 | 1621 |
| 412 | 20230808 | 121000 | 166484846250 | 31550 | 31550 | 31600 | 31500 | 4656 |
| 413 | 20230808 | 120900 | 166337954400 | 31550 | 31600 | 31650 | 31550 | 2127 |
| 414 | 20230808 | 120800 | 166270742400 | 31650 | 31650 | 31700 | 31600 | 1541 |
| 415 | 20230808 | 120700 | 166221968150 | 31650 | 31550 | 31700 | 31550 | 6885 |
| 416 | 20230808 | 120600 | 166004226600 | 31550 | 31450 | 31600 | 31400 | 15639 |
| 417 | 20230808 | 120500 | 165512098850 | 31450 | 31500 | 31550 | 31400 | 17705 |
| 418 | 20230808 | 120400 | 164954921400 | 31500 | 31550 | 31600 | 31500 | 19156 |
| 419 | 20230808 | 120300 | 164350999950 | 31550 | 31700 | 31700 | 31550 | 12113 |
| 420 | 20230808 | 120200 | 163968172100 | 31700 | 31700 | 31700 | 31600 | 8561 |
| 421 | 20230808 | 120100 | 163697144500 | 31650 | 31650 | 31700 | 31650 | 3754 |
| 422 | 20230808 | 120000 | 163578249500 | 31650 | 31650 | 31700 | 31650 | 1184 |
| 423 | 20230808 | 115900 | 163540764750 | 31650 | 31650 | 31700 | 31600 | 2709 |
| 424 | 20230808 | 115800 | 163455042400 | 31600 | 31750 | 31750 | 31600 | 3697 |
| 425 | 20230808 | 115700 | 163337934700 | 31700 | 31600 | 31750 | 31550 | 16914 |
| 426 | 20230808 | 115600 | 162803131600 | 31600 | 31650 | 31700 | 31600 | 5431 |
| 427 | 20230808 | 115500 | 162631399900 | 31650 | 31750 | 31800 | 31650 | 6504 |
| 428 | 20230808 | 115400 | 162425170100 | 31750 | 31700 | 31800 | 31700 | 8596 |
| 429 | 20230808 | 115300 | 162152324900 | 31700 | 31850 | 31900 | 31700 | 7164 |
| 430 | 20230808 | 115200 | 161924740550 | 31850 | 31800 | 31900 | 31800 | 7233 |
| 431 | 20230808 | 115100 | 161694323600 | 31850 | 31850 | 31850 | 31800 | 5754 |
| 432 | 20230808 | 115000 | 161511162100 | 31850 | 31850 | 31850 | 31800 | 7164 |
| 433 | 20230808 | 114900 | 161283035100 | 31800 | 31800 | 31850 | 31750 | 4725 |
| 434 | 20230808 | 114800 | 161132724950 | 31800 | 31600 | 31800 | 31550 | 15096 |
| 435 | 20230808 | 114700 | 160654986750 | 31600 | 31650 | 31650 | 31600 | 6462 |
| 436 | 20230808 | 114600 | 160450648950 | 31600 | 31600 | 31700 | 31550 | 8060 |
| 437 | 20230808 | 114500 | 160195973450 | 31600 | 31750 | 31750 | 31550 | 30478 |
| 438 | 20230808 | 114400 | 159232235150 | 31700 | 31750 | 31750 | 31700 | 4600 |
| 439 | 20230808 | 114300 | 159086287900 | 31750 | 31800 | 31800 | 31700 | 5890 |
| 440 | 20230808 | 114200 | 158899297300 | 31700 | 31950 | 31950 | 31650 | 23187 |
| 441 | 20230808 | 114100 | 158161720650 | 31900 | 31900 | 31950 | 31900 | 7930 |
| 442 | 20230808 | 114000 | 157908696800 | 31950 | 31950 | 32000 | 31900 | 11454 |
| 443 | 20230808 | 113900 | 157542793000 | 31950 | 31950 | 31950 | 31900 | 6879 |
| 444 | 20230808 | 113800 | 157323080350 | 31950 | 31900 | 32000 | 31900 | 11371 |
| 445 | 20230808 | 113700 | 156959793350 | 31950 | 31900 | 31950 | 31850 | 10551 |
| 446 | 20230808 | 113600 | 156623143200 | 31900 | 31900 | 31950 | 31850 | 7550 |
| 447 | 20230808 | 113500 | 156382259500 | 31850 | 31900 | 31950 | 31850 | 6584 |
| 448 | 20230808 | 113400 | 156172279450 | 31900 | 31750 | 32000 | 31750 | 33611 |
| 449 | 20230808 | 113300 | 155100460700 | 31750 | 31800 | 31850 | 31750 | 4330 |
| 450 | 20230808 | 113200 | 154962768700 | 31800 | 31800 | 31850 | 31800 | 6649 |
| 451 | 20230808 | 113100 | 154751295850 | 31800 | 31750 | 31850 | 31750 | 8174 |
| 452 | 20230808 | 113000 | 154491384450 | 31800 | 31650 | 31850 | 31650 | 18344 |
| 453 | 20230808 | 112900 | 153910060600 | 31650 | 31650 | 31750 | 31650 | 10963 |
| 454 | 20230808 | 112800 | 153562496800 | 31650 | 31650 | 31750 | 31650 | 7509 |
| 455 | 20230808 | 112700 | 153324528350 | 31700 | 31850 | 31900 | 31650 | 34011 |
| 456 | 20230808 | 112600 | 152243333900 | 31800 | 31800 | 31850 | 31800 | 8064 |
| 457 | 20230808 | 112500 | 151986687450 | 31850 | 31700 | 31850 | 31700 | 17063 |
| 458 | 20230808 | 112400 | 151444678750 | 31750 | 31800 | 31850 | 31650 | 14942 |
| 459 | 20230808 | 112300 | 150970873450 | 31850 | 31800 | 31850 | 31700 | 28857 |
| 460 | 20230808 | 112200 | 150054577400 | 31750 | 31950 | 31950 | 31750 | 15332 |
| 461 | 20230808 | 112100 | 149566304600 | 31950 | 31800 | 31950 | 31750 | 21539 |
| 462 | 20230808 | 112000 | 148880765500 | 31800 | 32050 | 32150 | 31750 | 52100 |
| 463 | 20230808 | 111900 | 147215112250 | 32000 | 32150 | 32200 | 31900 | 43761 |
| 464 | 20230808 | 111800 | 145813727450 | 32100 | 31950 | 32250 | 31900 | 82419 |
| 465 | 20230808 | 111700 | 143166745850 | 31950 | 31950 | 32000 | 31800 | 43765 |
| 466 | 20230808 | 111600 | 141770618700 | 31950 | 31900 | 32100 | 31900 | 78698 |
| 467 | 20230808 | 111500 | 139249875750 | 31900 | 31950 | 32000 | 31900 | 27738 |
| 468 | 20230808 | 111400 | 138363802950 | 32000 | 32050 | 32050 | 31850 | 60416 |
| 469 | 20230808 | 111300 | 136433730800 | 32050 | 32000 | 32150 | 31950 | 118431 |
| 470 | 20230808 | 111200 | 132641109350 | 32000 | 31900 | 32000 | 31800 | 85654 |
| 471 | 20230808 | 111100 | 129910820250 | 31850 | 31750 | 31900 | 31650 | 79964 |
| 472 | 20230808 | 111000 | 127366567450 | 31700 | 31500 | 31700 | 31450 | 52526 |
| 473 | 20230808 | 110900 | 125707130250 | 31550 | 31500 | 31550 | 31450 | 21583 |
| 474 | 20230808 | 110800 | 125027363600 | 31500 | 31450 | 31500 | 31400 | 5647 |
| 475 | 20230808 | 110700 | 124849764400 | 31450 | 31450 | 31500 | 31400 | 13381 |
| 476 | 20230808 | 110600 | 124429018150 | 31400 | 31300 | 31500 | 31300 | 23851 |
| 477 | 20230808 | 110500 | 123680180100 | 31300 | 31300 | 31350 | 31250 | 6202 |
| 478 | 20230808 | 110400 | 123486045200 | 31350 | 31200 | 31400 | 31200 | 20207 |
| 479 | 20230808 | 110300 | 122853125650 | 31200 | 31300 | 31300 | 31150 | 16651 |
| 480 | 20230808 | 110200 | 122333189100 | 31250 | 31350 | 31400 | 31250 | 8751 |
| 481 | 20230808 | 110100 | 122059318050 | 31350 | 31350 | 31400 | 31300 | 7379 |
| 482 | 20230808 | 110000 | 121827952650 | 31300 | 31250 | 31400 | 31250 | 11777 |
| 483 | 20230808 | 105900 | 121458918850 | 31250 | 31300 | 31350 | 31250 | 14599 |
| 484 | 20230808 | 105800 | 121001750500 | 31350 | 31350 | 31400 | 31300 | 13494 |
| 485 | 20230808 | 105700 | 120578591250 | 31350 | 31350 | 31450 | 31300 | 13417 |
| 486 | 20230808 | 105600 | 120157552050 | 31300 | 31300 | 31350 | 31300 | 7555 |
| 487 | 20230808 | 105500 | 119920755400 | 31300 | 31300 | 31350 | 31200 | 14479 |
| 488 | 20230808 | 105400 | 119467825750 | 31300 | 31350 | 31450 | 31300 | 13541 |
| 489 | 20230808 | 105300 | 119043224800 | 31350 | 31450 | 31550 | 31300 | 31040 |
| 490 | 20230808 | 105200 | 118067269950 | 31500 | 31300 | 31550 | 31300 | 49142 |
| 491 | 20230808 | 105100 | 116521388250 | 31300 | 31300 | 31350 | 31250 | 7785 |
| 492 | 20230808 | 105000 | 116277772800 | 31300 | 31350 | 31400 | 31300 | 14996 |
| 493 | 20230808 | 104900 | 115807431850 | 31350 | 31350 | 31400 | 31250 | 17322 |
| 494 | 20230808 | 104800 | 115264404750 | 31350 | 31200 | 31350 | 31150 | 12202 |
| 495 | 20230808 | 104700 | 114882962650 | 31150 | 31250 | 31250 | 31100 | 5675 |
| 496 | 20230808 | 104600 | 114705880250 | 31250 | 31000 | 31250 | 31000 | 10774 |
| 497 | 20230808 | 104500 | 114370459600 | 31000 | 31000 | 31050 | 31000 | 7228 |
| 498 | 20230808 | 104400 | 114146288950 | 31050 | 31050 | 31100 | 31000 | 8870 |
| 499 | 20230808 | 104300 | 113871134600 | 31050 | 31050 | 31100 | 31000 | 8459 |
| 500 | 20230808 | 104200 | 113608688500 | 31100 | 31150 | 31200 | 31050 | 15981 |
| 501 | 20230808 | 104100 | 113111445950 | 31150 | 31250 | 31250 | 31150 | 6672 |
| 502 | 20230808 | 104000 | 112903287150 | 31250 | 31250 | 31250 | 31150 | 11077 |
| 503 | 20230808 | 103900 | 112557588450 | 31250 | 31350 | 31400 | 31200 | 19422 |
| 504 | 20230808 | 103800 | 111949626850 | 31400 | 31150 | 31400 | 31150 | 20063 |
| 505 | 20230808 | 103700 | 111322068500 | 31200 | 31000 | 31200 | 30950 | 15437 |
| 506 | 20230808 | 103600 | 110843134150 | 31000 | 30950 | 31000 | 30950 | 7979 |
| 507 | 20230808 | 103500 | 110596052950 | 31000 | 31150 | 31150 | 30900 | 14669 |
| 508 | 20230808 | 103400 | 110141040100 | 31100 | 30950 | 31200 | 30950 | 11300 |
| 509 | 20230808 | 103300 | 109790185850 | 30950 | 31150 | 31250 | 30950 | 30701 |
| 510 | 20230808 | 103200 | 108834184500 | 31200 | 31100 | 31200 | 31050 | 18554 |
| 511 | 20230808 | 103100 | 108256581950 | 31050 | 30800 | 31200 | 30800 | 35676 |
| 512 | 20230808 | 103000 | 107150562800 | 30850 | 30850 | 30900 | 30800 | 7838 |
| 513 | 20230808 | 102900 | 106908761500 | 30850 | 30800 | 30900 | 30800 | 18121 |
| 514 | 20230808 | 102800 | 106349505650 | 30800 | 30600 | 30850 | 30500 | 17774 |
| 515 | 20230808 | 102700 | 105804160750 | 30550 | 30650 | 30700 | 30450 | 55165 |
| 516 | 20230808 | 102600 | 104118601200 | 30700 | 30750 | 30800 | 30650 | 16095 |
| 517 | 20230808 | 102500 | 103624513450 | 30750 | 30800 | 30900 | 30750 | 10792 |
| 518 | 20230808 | 102400 | 103291683550 | 30800 | 30750 | 30950 | 30750 | 16703 |
| 519 | 20230808 | 102300 | 102776556350 | 30750 | 30800 | 30900 | 30700 | 22183 |
| 520 | 20230808 | 102200 | 102093499750 | 30800 | 30800 | 30950 | 30750 | 11943 |
| 521 | 20230808 | 102100 | 101724999000 | 30850 | 31000 | 31000 | 30650 | 49336 |
| 522 | 20230808 | 102000 | 100206377300 | 31000 | 30900 | 31050 | 30850 | 16807 |
| 523 | 20230808 | 101900 | 99686515200 | 30900 | 30900 | 31050 | 30850 | 30463 |
| 524 | 20230808 | 101800 | 98744656650 | 30900 | 31000 | 31100 | 30850 | 40104 |
| 525 | 20230808 | 101700 | 97502149700 | 31050 | 31400 | 31450 | 31000 | 37517 |
| 526 | 20230808 | 101600 | 96332293850 | 31400 | 31450 | 31500 | 31350 | 27365 |
| 527 | 20230808 | 101500 | 95472569850 | 31400 | 31300 | 31550 | 31100 | 54471 |
| 528 | 20230808 | 101400 | 93768802600 | 31300 | 31700 | 31750 | 31300 | 55792 |
| 529 | 20230808 | 101300 | 92009922400 | 31750 | 31600 | 31850 | 31550 | 71140 |
| 530 | 20230808 | 101200 | 89750163200 | 31600 | 31800 | 31800 | 31550 | 78711 |
| 531 | 20230808 | 101100 | 87257998800 | 31750 | 31650 | 31900 | 31600 | 95770 |
| 532 | 20230808 | 101000 | 84216390750 | 31650 | 31350 | 31700 | 31300 | 141410 |
| 533 | 20230808 | 100900 | 79758280300 | 31300 | 31350 | 31350 | 31300 | 26426 |
| 534 | 20230808 | 100800 | 78930097500 | 31350 | 31300 | 31350 | 31250 | 34930 |
| 535 | 20230808 | 100700 | 77836763250 | 31350 | 31100 | 31350 | 31050 | 37880 |
| 536 | 20230808 | 100600 | 76655944850 | 31050 | 31100 | 31100 | 30950 | 30785 |
| 537 | 20230808 | 100500 | 75700462250 | 31100 | 31200 | 31250 | 31050 | 33545 |
| 538 | 20230808 | 100400 | 74655579450 | 31150 | 31100 | 31200 | 31050 | 24202 |
| 539 | 20230808 | 100300 | 73901623700 | 31100 | 31150 | 31200 | 30950 | 30058 |
| 540 | 20230808 | 100200 | 72968528250 | 31200 | 30900 | 31200 | 30800 | 41581 |
| 541 | 20230808 | 100100 | 71681649150 | 30950 | 31300 | 31400 | 30900 | 89923 |
| 542 | 20230808 | 100000 | 68886046750 | 31250 | 31300 | 31450 | 31250 | 94372 |
| 543 | 20230808 | 095900 | 65927825100 | 31300 | 31100 | 31300 | 31050 | 43041 |
| 544 | 20230808 | 095800 | 64585094950 | 31150 | 31150 | 31150 | 31000 | 56563 |
| 545 | 20230808 | 095700 | 62827382100 | 31150 | 30900 | 31150 | 30850 | 103276 |
| 546 | 20230808 | 095600 | 59623537550 | 30850 | 30850 | 30900 | 30800 | 15790 |
| 547 | 20230808 | 095500 | 59135955900 | 30800 | 30950 | 30950 | 30750 | 25418 |
| 548 | 20230808 | 095400 | 58351586300 | 30950 | 30850 | 30950 | 30850 | 23870 |
| 549 | 20230808 | 095300 | 57613736750 | 30850 | 30600 | 30900 | 30600 | 25856 |
| 550 | 20230808 | 095200 | 56817822400 | 30550 | 30600 | 30600 | 30500 | 12629 |
| 551 | 20230808 | 095100 | 56431828900 | 30650 | 30650 | 30700 | 30550 | 18679 |
| 552 | 20230808 | 095000 | 55859676950 | 30650 | 30650 | 30750 | 30600 | 9524 |
| 553 | 20230808 | 094900 | 55567593600 | 30650 | 30650 | 30750 | 30500 | 19202 |
| 554 | 20230808 | 094800 | 54979660450 | 30650 | 30650 | 30700 | 30550 | 10798 |
| 555 | 20230808 | 094700 | 54649256900 | 30650 | 30600 | 30700 | 30550 | 15508 |
| 556 | 20230808 | 094600 | 54174278050 | 30600 | 30850 | 30900 | 30550 | 33240 |
| 557 | 20230808 | 094500 | 53153142250 | 30850 | 30900 | 30900 | 30750 | 47436 |
| 558 | 20230808 | 094400 | 51690247500 | 30900 | 30800 | 30950 | 30700 | 41176 |
| 559 | 20230808 | 094300 | 50418980350 | 30800 | 30700 | 30800 | 30650 | 42686 |
| 560 | 20230808 | 094200 | 49107579200 | 30700 | 30650 | 30700 | 30650 | 12029 |
| 561 | 20230808 | 094100 | 48738521500 | 30650 | 30500 | 30750 | 30450 | 52064 |
| 562 | 20230808 | 094000 | 47144137850 | 30450 | 30450 | 30500 | 30400 | 7917 |
| 563 | 20230808 | 093900 | 46902897500 | 30450 | 30550 | 30600 | 30350 | 22997 |
| 564 | 20230808 | 093800 | 46201395050 | 30550 | 30300 | 30550 | 30200 | 27823 |
| 565 | 20230808 | 093700 | 45354495450 | 30300 | 30450 | 30450 | 30250 | 12380 |
| 566 | 20230808 | 093600 | 44978731500 | 30450 | 30450 | 30500 | 30400 | 11387 |
| 567 | 20230808 | 093500 | 44632157200 | 30400 | 30150 | 30500 | 30150 | 19053 |
| 568 | 20230808 | 093400 | 44054156450 | 30200 | 30200 | 30200 | 30150 | 12733 |
| 569 | 20230808 | 093300 | 43669690550 | 30200 | 30300 | 30300 | 30150 | 17715 |
| 570 | 20230808 | 093200 | 43134235800 | 30300 | 30250 | 30300 | 30250 | 11805 |
| 571 | 20230808 | 093100 | 42776709750 | 30250 | 30250 | 30300 | 30200 | 9082 |
| 572 | 20230808 | 093000 | 42501770050 | 30250 | 30150 | 30400 | 30100 | 26136 |
| 573 | 20230808 | 092900 | 41712282600 | 30150 | 30200 | 30250 | 30150 | 7296 |
| 574 | 20230808 | 092800 | 41491993450 | 30250 | 30400 | 30500 | 30200 | 22558 |
| 575 | 20230808 | 092700 | 40808096600 | 30450 | 30500 | 30600 | 30400 | 35490 |
| 576 | 20230808 | 092600 | 39726138300 | 30450 | 30650 | 30650 | 30400 | 37373 |
| 577 | 20230808 | 092500 | 38585529900 | 30650 | 30550 | 30650 | 30550 | 34352 |
| 578 | 20230808 | 092400 | 37534136950 | 30550 | 30300 | 30600 | 30300 | 43089 |
| 579 | 20230808 | 092300 | 36221341300 | 30300 | 30300 | 30350 | 30250 | 23433 |
| 580 | 20230808 | 092200 | 35511176750 | 30300 | 30100 | 30300 | 30000 | 23692 |
| 581 | 20230808 | 092100 | 34796608950 | 30000 | 29700 | 30100 | 29600 | 44830 |
| 582 | 20230808 | 092000 | 33458249200 | 29750 | 29750 | 29800 | 29700 | 31361 |
| 583 | 20230808 | 091900 | 32525652000 | 29750 | 29900 | 29900 | 29750 | 20028 |
| 584 | 20230808 | 091800 | 31928613750 | 29900 | 29900 | 29950 | 29750 | 30131 |
| 585 | 20230808 | 091700 | 31028519850 | 29900 | 29950 | 30000 | 29850 | 11547 |
| 586 | 20230808 | 091600 | 30682969550 | 29950 | 29850 | 30100 | 29800 | 26359 |
| 587 | 20230808 | 091500 | 29892580450 | 29800 | 30000 | 30000 | 29700 | 49040 |
| 588 | 20230808 | 091400 | 28431254350 | 30000 | 30200 | 30250 | 29900 | 23642 |
| 589 | 20230808 | 091300 | 27720851850 | 30250 | 29900 | 30400 | 29850 | 54716 |
| 590 | 20230808 | 091200 | 26069753350 | 29900 | 30050 | 30100 | 29850 | 55124 |
| 591 | 20230808 | 091100 | 24416535700 | 30050 | 30250 | 30250 | 30000 | 25133 |
| 592 | 20230808 | 091000 | 23659113850 | 30250 | 30200 | 30500 | 30050 | 55144 |
| 593 | 20230808 | 090900 | 21992301500 | 30200 | 30550 | 30600 | 30100 | 60192 |
| 594 | 20230808 | 090800 | 20162916650 | 30550 | 30650 | 30800 | 30500 | 45705 |
| 595 | 20230808 | 090700 | 18764876200 | 30600 | 30900 | 30950 | 30600 | 72973 |
| 596 | 20230808 | 090600 | 16515170250 | 30900 | 30750 | 31150 | 30650 | 80406 |
| 597 | 20230808 | 090500 | 14029072550 | 30800 | 30450 | 30950 | 30400 | 102252 |
| 598 | 20230808 | 090400 | 10882784750 | 30500 | 30600 | 30750 | 30450 | 83871 |
| 599 | 20230808 | 090300 | 8314636500 | 30650 | 30600 | 30650 | 30500 | 55775 |
| 600 | 20230808 | 090200 | 6607997950 | 30650 | 30350 | 30650 | 30200 | 79529 |
| 601 | 20230808 | 090100 | 4185095950 | 30300 | 30100 | 30450 | 30050 | 66567 |
| 602 | 20230808 | 090000 | 2169951100 | 30100 | 29750 | 30200 | 29700 | 66737 |