32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 3 | 20230808 | 185500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20230808 | 185400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20230808 | 185300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20230808 | 185200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20230808 | 185100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20230808 | 185000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20230808 | 184900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20230808 | 184800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20230808 | 184700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20230808 | 184600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20230808 | 184500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20230808 | 184400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20230808 | 184300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20230808 | 184200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20230808 | 184100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20230808 | 184000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20230808 | 183900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20230808 | 183800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20230808 | 183700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20230808 | 183600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20230808 | 183500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20230808 | 183400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20230808 | 183300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20230808 | 183200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20230808 | 183100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20230808 | 183000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20230808 | 182900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20230808 | 182800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20230808 | 182700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20230808 | 182600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 33 | 20230808 | 182500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20230808 | 182400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20230808 | 182300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20230808 | 182200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20230808 | 182100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20230808 | 182000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20230808 | 181900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20230808 | 181800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20230808 | 181700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20230808 | 181600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20230808 | 181500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20230808 | 181400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20230808 | 181300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20230808 | 181200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20230808 | 181100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20230808 | 181000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20230808 | 180900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20230808 | 180800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20230808 | 180700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20230808 | 180600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20230808 | 180500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20230808 | 180400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20230808 | 180300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20230808 | 180200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20230808 | 180100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20230808 | 180000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20230808 | 175900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20230808 | 175800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20230808 | 175700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20230808 | 175600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 63 | 20230808 | 175500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20230808 | 175400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20230808 | 175300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20230808 | 175200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20230808 | 175100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20230808 | 175000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20230808 | 174900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20230808 | 174800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20230808 | 174700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20230808 | 174600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20230808 | 174500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20230808 | 174400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20230808 | 174300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20230808 | 174200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20230808 | 174100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20230808 | 174000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20230808 | 173900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20230808 | 173800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20230808 | 173700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20230808 | 173600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20230808 | 173500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20230808 | 173400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20230808 | 173300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20230808 | 173200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20230808 | 173100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20230808 | 173000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20230808 | 172900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20230808 | 172800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20230808 | 172700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20230808 | 172600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 93 | 20230808 | 172500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20230808 | 172400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20230808 | 172300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20230808 | 172200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20230808 | 172100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20230808 | 172000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20230808 | 171900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20230808 | 171800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20230808 | 171700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20230808 | 171600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20230808 | 171500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20230808 | 171400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20230808 | 171300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20230808 | 171200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20230808 | 171100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20230808 | 171000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20230808 | 170900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20230808 | 170800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20230808 | 170700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20230808 | 170600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20230808 | 170500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20230808 | 170400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20230808 | 170300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20230808 | 170200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20230808 | 170100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20230808 | 170000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20230808 | 165900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20230808 | 165800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20230808 | 165700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20230808 | 165600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 123 | 20230808 | 165500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20230808 | 165400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20230808 | 165300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20230808 | 165200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20230808 | 165100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20230808 | 165000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20230808 | 164900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20230808 | 164800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20230808 | 164700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20230808 | 164600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20230808 | 164500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20230808 | 164400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20230808 | 164300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20230808 | 164200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20230808 | 164100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20230808 | 164000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20230808 | 163900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20230808 | 163800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20230808 | 163700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20230808 | 163600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20230808 | 163500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20230808 | 163400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20230808 | 163300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20230808 | 163200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20230808 | 163100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20230808 | 163000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20230808 | 162900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20230808 | 162800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20230808 | 162700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20230808 | 162600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 153 | 20230808 | 162500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20230808 | 162400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20230808 | 162300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20230808 | 162200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20230808 | 162100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20230808 | 162000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20230808 | 161900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20230808 | 161800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20230808 | 161700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20230808 | 161600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20230808 | 161500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20230808 | 161400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20230808 | 161300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20230808 | 161200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20230808 | 161100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20230808 | 161000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20230808 | 160900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20230808 | 160800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20230808 | 160700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20230808 | 160600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20230808 | 160500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20230808 | 160400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20230808 | 160300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20230808 | 160200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20230808 | 160100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20230808 | 160000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20230808 | 155900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20230808 | 155800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20230808 | 155700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20230808 | 155600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 183 | 20230808 | 155500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20230808 | 155400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20230808 | 155300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20230808 | 155200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20230808 | 155100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20230808 | 155000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20230808 | 154900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20230808 | 154800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20230808 | 154700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20230808 | 154600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20230808 | 154500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20230808 | 154400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20230808 | 154300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20230808 | 154200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20230808 | 154100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20230808 | 154000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20230808 | 153900 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20230808 | 153800 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20230808 | 153700 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20230808 | 153600 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20230808 | 153500 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20230808 | 153400 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20230808 | 153300 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20230808 | 153200 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20230808 | 153100 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20230808 | 153000 | 5872064600 | 36750 | 36750 | 36750 | 36750 | 13142 |
| 209 | 20230808 | 152900 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20230808 | 152800 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20230808 | 152700 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20230808 | 152600 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 213 | 20230808 | 152500 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20230808 | 152400 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20230808 | 152300 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20230808 | 152200 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20230808 | 152100 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20230808 | 152000 | 5389096100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20230808 | 151900 | 5389096100 | 36750 | 36700 | 36750 | 36650 | 316 |
| 220 | 20230808 | 151800 | 5377501500 | 36700 | 36650 | 36700 | 36650 | 449 |
| 221 | 20230808 | 151700 | 5361040050 | 36650 | 36650 | 36700 | 36650 | 426 |
| 222 | 20230808 | 151600 | 5345421200 | 36650 | 36650 | 36700 | 36650 | 292 |
| 223 | 20230808 | 151500 | 5334711350 | 36700 | 36650 | 36700 | 36650 | 48 |
| 224 | 20230808 | 151400 | 5332951000 | 36650 | 36650 | 36700 | 36650 | 277 |
| 225 | 20230808 | 151300 | 5322797700 | 36650 | 36600 | 36700 | 36600 | 336 |
| 226 | 20230808 | 151200 | 5310479300 | 36600 | 36550 | 36700 | 36550 | 700 |
| 227 | 20230808 | 151100 | 5284851200 | 36550 | 36600 | 36650 | 36550 | 536 |
| 228 | 20230808 | 151000 | 5265232900 | 36600 | 36600 | 36650 | 36600 | 288 |
| 229 | 20230808 | 150900 | 5254687150 | 36600 | 36600 | 36650 | 36600 | 247 |
| 230 | 20230808 | 150800 | 5245635950 | 36600 | 36600 | 36650 | 36600 | 449 |
| 231 | 20230808 | 150700 | 5229186200 | 36600 | 36600 | 36650 | 36600 | 651 |
| 232 | 20230808 | 150600 | 5205353300 | 36650 | 36600 | 36650 | 36600 | 725 |
| 233 | 20230808 | 150500 | 5178807100 | 36600 | 36650 | 36700 | 36600 | 380 |
| 234 | 20230808 | 150400 | 5164865700 | 36700 | 36700 | 36700 | 36650 | 158 |
| 235 | 20230808 | 150300 | 5159073850 | 36650 | 36650 | 36750 | 36650 | 218 |
| 236 | 20230808 | 150200 | 5151072800 | 36650 | 36650 | 36700 | 36650 | 325 |
| 237 | 20230808 | 150100 | 5139146200 | 36650 | 36650 | 36700 | 36650 | 183 |
| 238 | 20230808 | 150000 | 5132438050 | 36650 | 36600 | 36700 | 36600 | 2297 |
| 239 | 20230808 | 145900 | 5048236900 | 36600 | 36600 | 36650 | 36600 | 245 |
| 240 | 20230808 | 145800 | 5039259650 | 36650 | 36600 | 36650 | 36600 | 191 |
| 241 | 20230808 | 145700 | 5032267400 | 36650 | 36650 | 36700 | 36600 | 1542 |
| 242 | 20230808 | 145600 | 4975749100 | 36650 | 36650 | 36700 | 36650 | 270 |
| 243 | 20230808 | 145500 | 4965848600 | 36700 | 36700 | 36750 | 36650 | 874 |
| 244 | 20230808 | 145400 | 4933772450 | 36650 | 36650 | 36700 | 36650 | 197 |
| 245 | 20230808 | 145300 | 4926546050 | 36650 | 36650 | 36700 | 36650 | 288 |
| 246 | 20230808 | 145200 | 4915980050 | 36650 | 36650 | 36700 | 36650 | 733 |
| 247 | 20230808 | 145100 | 4889081850 | 36700 | 36700 | 36750 | 36650 | 1071 |
| 248 | 20230808 | 145000 | 4849775750 | 36750 | 36700 | 36750 | 36700 | 420 |
| 249 | 20230808 | 144900 | 4834344150 | 36700 | 36750 | 36800 | 36700 | 246 |
| 250 | 20230808 | 144800 | 4825304850 | 36750 | 36750 | 36800 | 36750 | 92 |
| 251 | 20230808 | 144700 | 4821922450 | 36750 | 36750 | 36800 | 36750 | 412 |
| 252 | 20230808 | 144600 | 4806765100 | 36750 | 36750 | 36800 | 36750 | 106 |
| 253 | 20230808 | 144500 | 4802868100 | 36750 | 36750 | 36800 | 36750 | 157 |
| 254 | 20230808 | 144400 | 4797097400 | 36750 | 36750 | 36850 | 36750 | 305 |
| 255 | 20230808 | 144300 | 4785872300 | 36800 | 36800 | 36850 | 36800 | 178 |
| 256 | 20230808 | 144200 | 4779321800 | 36800 | 36750 | 36800 | 36750 | 302 |
| 257 | 20230808 | 144100 | 4768211300 | 36750 | 36800 | 36900 | 36750 | 251 |
| 258 | 20230808 | 144000 | 4758968950 | 36800 | 36800 | 36850 | 36800 | 261 |
| 259 | 20230808 | 143900 | 4749354050 | 36850 | 36800 | 36850 | 36800 | 81 |
| 260 | 20230808 | 143800 | 4746373200 | 36850 | 36800 | 36850 | 36800 | 72 |
| 261 | 20230808 | 143700 | 4743722600 | 36800 | 36800 | 36850 | 36800 | 355 |
| 262 | 20230808 | 143600 | 4730643800 | 36850 | 36800 | 36850 | 36800 | 152 |
| 263 | 20230808 | 143500 | 4725050000 | 36800 | 36800 | 36850 | 36800 | 345 |
| 264 | 20230808 | 143400 | 4712341150 | 36800 | 36800 | 36850 | 36800 | 337 |
| 265 | 20230808 | 143300 | 4699931300 | 36800 | 36800 | 36850 | 36800 | 70 |
| 266 | 20230808 | 143200 | 4697355150 | 36850 | 36800 | 36850 | 36800 | 366 |
| 267 | 20230808 | 143100 | 4683871350 | 36850 | 36800 | 36850 | 36800 | 214 |
| 268 | 20230808 | 143000 | 4675987600 | 36850 | 36850 | 36850 | 36800 | 303 |
| 269 | 20230808 | 142900 | 4664827750 | 36850 | 36850 | 36850 | 36800 | 205 |
| 270 | 20230808 | 142800 | 4657282350 | 36800 | 36750 | 36800 | 36750 | 498 |
| 271 | 20230808 | 142700 | 4638969500 | 36800 | 36750 | 36800 | 36750 | 9 |
| 272 | 20230808 | 142600 | 4638638550 | 36750 | 36750 | 36800 | 36750 | 172 |
| 273 | 20230808 | 142500 | 4632311950 | 36750 | 36750 | 36800 | 36750 | 301 |
| 274 | 20230808 | 142400 | 4621239050 | 36800 | 36800 | 36800 | 36750 | 161 |
| 275 | 20230808 | 142300 | 4615316450 | 36750 | 36800 | 36850 | 36750 | 157 |
| 276 | 20230808 | 142200 | 4609541350 | 36800 | 36750 | 36850 | 36750 | 323 |
| 277 | 20230808 | 142100 | 4597646550 | 36750 | 36850 | 36900 | 36750 | 412 |
| 278 | 20230808 | 142000 | 4582470550 | 36900 | 36850 | 36900 | 36800 | 327 |
| 279 | 20230808 | 141900 | 4570426100 | 36850 | 36800 | 36900 | 36800 | 1083 |
| 280 | 20230808 | 141800 | 4530567450 | 36800 | 36900 | 36900 | 36800 | 456 |
| 281 | 20230808 | 141700 | 4513748300 | 36850 | 36850 | 36900 | 36850 | 159 |
| 282 | 20230808 | 141600 | 4507889000 | 36850 | 36900 | 36900 | 36850 | 93 |
| 283 | 20230808 | 141500 | 4504460500 | 36850 | 36850 | 36900 | 36850 | 326 |
| 284 | 20230808 | 141400 | 4492433450 | 36900 | 36850 | 36900 | 36850 | 397 |
| 285 | 20230808 | 141300 | 4477803850 | 36850 | 36850 | 36850 | 36800 | 245 |
| 286 | 20230808 | 141200 | 4468777550 | 36900 | 36850 | 36900 | 36800 | 244 |
| 287 | 20230808 | 141100 | 4459787250 | 36850 | 36900 | 36900 | 36800 | 234 |
| 288 | 20230808 | 141000 | 4451166000 | 36900 | 36850 | 36900 | 36850 | 726 |
| 289 | 20230808 | 140900 | 4424402800 | 36850 | 36900 | 36950 | 36850 | 287 |
| 290 | 20230808 | 140800 | 4413811950 | 36950 | 36900 | 36950 | 36900 | 266 |
| 291 | 20230808 | 140700 | 4403990250 | 36950 | 36900 | 36950 | 36900 | 143 |
| 292 | 20230808 | 140600 | 4398713500 | 36900 | 36950 | 36950 | 36900 | 335 |
| 293 | 20230808 | 140500 | 4386338400 | 36900 | 36950 | 36950 | 36900 | 181 |
| 294 | 20230808 | 140400 | 4379653950 | 36900 | 36900 | 36950 | 36900 | 56 |
| 295 | 20230808 | 140300 | 4377587450 | 36900 | 36950 | 36950 | 36900 | 271 |
| 296 | 20230808 | 140200 | 4367576150 | 36900 | 36950 | 36950 | 36900 | 180 |
| 297 | 20230808 | 140100 | 4360928050 | 36900 | 36950 | 36950 | 36900 | 52 |
| 298 | 20230808 | 140000 | 4359007500 | 36950 | 36950 | 37000 | 36950 | 450 |
| 299 | 20230808 | 135900 | 4342370950 | 36950 | 36950 | 37000 | 36950 | 124 |
| 300 | 20230808 | 135800 | 4337788250 | 37000 | 36950 | 37000 | 36950 | 576 |
| 301 | 20230808 | 135700 | 4316488750 | 36950 | 36950 | 36950 | 36950 | 51 |
| 302 | 20230808 | 135600 | 4314604300 | 36950 | 36950 | 37000 | 36900 | 110 |
| 303 | 20230808 | 135500 | 4310540350 | 36900 | 36950 | 37000 | 36900 | 390 |
| 304 | 20230808 | 135400 | 4296124900 | 36950 | 36950 | 36950 | 36950 | 9 |
| 305 | 20230808 | 135300 | 4295792350 | 36950 | 36900 | 36950 | 36900 | 180 |
| 306 | 20230808 | 135200 | 4289142100 | 36950 | 36950 | 37000 | 36900 | 702 |
| 307 | 20230808 | 135100 | 4263207150 | 36950 | 36950 | 37000 | 36950 | 367 |
| 308 | 20230808 | 135000 | 4249632050 | 36950 | 37000 | 37000 | 36950 | 71 |
| 309 | 20230808 | 134900 | 4247007300 | 36950 | 36950 | 37000 | 36950 | 201 |
| 310 | 20230808 | 134800 | 4239573500 | 36950 | 36900 | 36950 | 36900 | 330 |
| 311 | 20230808 | 134700 | 4227382950 | 36900 | 36900 | 36900 | 36900 | 35 |
| 312 | 20230808 | 134600 | 4226091450 | 36900 | 36950 | 36950 | 36900 | 568 |
| 313 | 20230808 | 134500 | 4205106600 | 36900 | 36950 | 37000 | 36900 | 451 |
| 314 | 20230808 | 134400 | 4188443800 | 36950 | 36950 | 37050 | 36950 | 464 |
| 315 | 20230808 | 134300 | 4171270000 | 36950 | 36950 | 37000 | 36950 | 97 |
| 316 | 20230808 | 134200 | 4167683600 | 37000 | 36950 | 37000 | 36950 | 238 |
| 317 | 20230808 | 134100 | 4158881150 | 36950 | 36950 | 37000 | 36950 | 251 |
| 318 | 20230808 | 134000 | 4149596700 | 36950 | 36950 | 37000 | 36950 | 75 |
| 319 | 20230808 | 133900 | 4146824350 | 36950 | 36950 | 37000 | 36950 | 264 |
| 320 | 20230808 | 133800 | 4137063750 | 36950 | 36950 | 37000 | 36950 | 236 |
| 321 | 20230808 | 133700 | 4128334050 | 36950 | 37000 | 37000 | 36950 | 314 |
| 322 | 20230808 | 133600 | 4116718550 | 36950 | 37000 | 37000 | 36950 | 190 |
| 323 | 20230808 | 133500 | 4109692100 | 36950 | 36950 | 36950 | 36950 | 44 |
| 324 | 20230808 | 133400 | 4108066300 | 36950 | 37000 | 37050 | 36950 | 630 |
| 325 | 20230808 | 133300 | 4084746550 | 37050 | 37050 | 37050 | 37000 | 60 |
| 326 | 20230808 | 133200 | 4082526400 | 37000 | 37000 | 37000 | 37000 | 76 |
| 327 | 20230808 | 133100 | 4079714400 | 37000 | 37000 | 37050 | 37000 | 243 |
| 328 | 20230808 | 133000 | 4070713600 | 37050 | 37000 | 37050 | 37000 | 83 |
| 329 | 20230808 | 132900 | 4067642400 | 37000 | 36950 | 37000 | 36950 | 333 |
| 330 | 20230808 | 132800 | 4055323150 | 36950 | 36950 | 37000 | 36950 | 142 |
| 331 | 20230808 | 132700 | 4050071550 | 36950 | 36950 | 37000 | 36950 | 67 |
| 332 | 20230808 | 132600 | 4047594650 | 37000 | 36900 | 37000 | 36900 | 1372 |
| 333 | 20230808 | 132500 | 3996876600 | 36950 | 37000 | 37000 | 36900 | 679 |
| 334 | 20230808 | 132400 | 3971784100 | 37000 | 37000 | 37050 | 37000 | 331 |
| 335 | 20230808 | 132300 | 3959527800 | 37050 | 37000 | 37050 | 37000 | 152 |
| 336 | 20230808 | 132200 | 3953903750 | 37000 | 37000 | 37000 | 37000 | 56 |
| 337 | 20230808 | 132100 | 3951831750 | 37000 | 37000 | 37050 | 37000 | 229 |
| 338 | 20230808 | 132000 | 3943348600 | 37000 | 37000 | 37050 | 37000 | 58 |
| 339 | 20230808 | 131900 | 3941202550 | 37000 | 37000 | 37000 | 36950 | 753 |
| 340 | 20230808 | 131800 | 3913343450 | 37000 | 37000 | 37050 | 37000 | 44 |
| 341 | 20230808 | 131700 | 3911715400 | 37000 | 37050 | 37050 | 37000 | 444 |
| 342 | 20230808 | 131600 | 3895270450 | 37000 | 37000 | 37050 | 37000 | 65 |
| 343 | 20230808 | 131500 | 3892864400 | 37000 | 37050 | 37050 | 37000 | 63 |
| 344 | 20230808 | 131400 | 3890533200 | 37050 | 37000 | 37050 | 37000 | 284 |
| 345 | 20230808 | 131300 | 3880013650 | 37000 | 37000 | 37000 | 36950 | 119 |
| 346 | 20230808 | 131200 | 3875610850 | 36950 | 37000 | 37000 | 36950 | 1257 |
| 347 | 20230808 | 131100 | 3829104700 | 36900 | 37000 | 37000 | 36900 | 1546 |
| 348 | 20230808 | 131000 | 3771905000 | 37000 | 36950 | 37000 | 36950 | 195 |
| 349 | 20230808 | 130900 | 3764692300 | 36950 | 36950 | 37000 | 36950 | 235 |
| 350 | 20230808 | 130800 | 3756000950 | 36950 | 36950 | 36950 | 36900 | 364 |
| 351 | 20230808 | 130700 | 3742551250 | 36900 | 36950 | 37000 | 36900 | 930 |
| 352 | 20230808 | 130600 | 3708188950 | 36900 | 36900 | 36900 | 36900 | 42 |
| 353 | 20230808 | 130500 | 3706639150 | 36900 | 36950 | 36950 | 36900 | 2151 |
| 354 | 20230808 | 130400 | 3627240150 | 36950 | 37000 | 37000 | 36950 | 281 |
| 355 | 20230808 | 130300 | 3616845800 | 37000 | 36950 | 37000 | 36950 | 341 |
| 356 | 20230808 | 130200 | 3604239600 | 36950 | 37000 | 37000 | 36950 | 331 |
| 357 | 20230808 | 130100 | 3591995400 | 36950 | 36950 | 37000 | 36950 | 162 |
| 358 | 20230808 | 130000 | 3586008450 | 36950 | 37000 | 37000 | 36950 | 909 |
| 359 | 20230808 | 125900 | 3552403250 | 36950 | 36950 | 37000 | 36950 | 51 |
| 360 | 20230808 | 125800 | 3550518750 | 36950 | 36950 | 37000 | 36950 | 50 |
| 361 | 20230808 | 125700 | 3548671200 | 37000 | 36950 | 37000 | 36950 | 390 |
| 362 | 20230808 | 125600 | 3534242850 | 36950 | 36950 | 37000 | 36950 | 246 |
| 363 | 20230808 | 125500 | 3525153100 | 36950 | 37000 | 37000 | 36950 | 120 |
| 364 | 20230808 | 125400 | 3520716150 | 37000 | 37000 | 37000 | 36950 | 425 |
| 365 | 20230808 | 125300 | 3504995550 | 37000 | 36950 | 37000 | 36950 | 133 |
| 366 | 20230808 | 125200 | 3500080100 | 37000 | 36950 | 37000 | 36950 | 456 |
| 367 | 20230808 | 125100 | 3483216500 | 37000 | 36950 | 37000 | 36950 | 56 |
| 368 | 20230808 | 125000 | 3481146150 | 37000 | 36950 | 37000 | 36950 | 399 |
| 369 | 20230808 | 124900 | 3466385100 | 37000 | 36950 | 37000 | 36950 | 91 |
| 370 | 20230808 | 124800 | 3463020600 | 36950 | 36950 | 37000 | 36950 | 65 |
| 371 | 20230808 | 124700 | 3460616250 | 36950 | 37000 | 37000 | 36950 | 298 |
| 372 | 20230808 | 124600 | 3449591900 | 36950 | 36900 | 36950 | 36900 | 616 |
| 373 | 20230808 | 124500 | 3426831050 | 36900 | 36950 | 36950 | 36900 | 267 |
| 374 | 20230808 | 124400 | 3416968350 | 36950 | 36900 | 36950 | 36900 | 196 |
| 375 | 20230808 | 124300 | 3409727850 | 36900 | 36950 | 36950 | 36900 | 65 |
| 376 | 20230808 | 124200 | 3407327850 | 36900 | 36900 | 36950 | 36900 | 291 |
| 377 | 20230808 | 124100 | 3396578800 | 36900 | 36950 | 36950 | 36900 | 749 |
| 378 | 20230808 | 124000 | 3368933950 | 36900 | 36950 | 36950 | 36900 | 228 |
| 379 | 20230808 | 123900 | 3360511300 | 36900 | 36900 | 36950 | 36900 | 59 |
| 380 | 20230808 | 123800 | 3358334100 | 36900 | 36900 | 36950 | 36900 | 316 |
| 381 | 20230808 | 123700 | 3346659800 | 36950 | 36950 | 36950 | 36900 | 211 |
| 382 | 20230808 | 123600 | 3338867700 | 36900 | 36950 | 36950 | 36900 | 947 |
| 383 | 20230808 | 123500 | 3303918300 | 36950 | 36950 | 37000 | 36950 | 277 |
| 384 | 20230808 | 123400 | 3293672050 | 36950 | 36950 | 36950 | 36900 | 955 |
| 385 | 20230808 | 123300 | 3258387200 | 36900 | 36950 | 37000 | 36900 | 141 |
| 386 | 20230808 | 123200 | 3253178850 | 37000 | 36950 | 37000 | 36950 | 237 |
| 387 | 20230808 | 123100 | 3244412150 | 36950 | 36950 | 37000 | 36900 | 538 |
| 388 | 20230808 | 123000 | 3224525050 | 36950 | 37000 | 37000 | 36950 | 626 |
| 389 | 20230808 | 122900 | 3201383750 | 36950 | 36950 | 36950 | 36950 | 61 |
| 390 | 20230808 | 122800 | 3199129800 | 36950 | 37000 | 37000 | 36950 | 368 |
| 391 | 20230808 | 122700 | 3185516600 | 36950 | 36950 | 37000 | 36950 | 232 |
| 392 | 20230808 | 122600 | 3176944150 | 36950 | 36950 | 37000 | 36950 | 48 |
| 393 | 20230808 | 122500 | 3175170500 | 36950 | 37000 | 37000 | 36950 | 253 |
| 394 | 20230808 | 122400 | 3165812200 | 37000 | 36950 | 37000 | 36950 | 162 |
| 395 | 20230808 | 122300 | 3159820050 | 37000 | 36950 | 37000 | 36950 | 259 |
| 396 | 20230808 | 122200 | 3150239450 | 36950 | 37000 | 37000 | 36950 | 166 |
| 397 | 20230808 | 122100 | 3144104600 | 37000 | 36950 | 37000 | 36950 | 142 |
| 398 | 20230808 | 122000 | 3138852300 | 37000 | 36950 | 37000 | 36950 | 247 |
| 399 | 20230808 | 121900 | 3129715600 | 36950 | 36950 | 37000 | 36950 | 1381 |
| 400 | 20230808 | 121800 | 3078687600 | 36950 | 37000 | 37000 | 36950 | 598 |
| 401 | 20230808 | 121700 | 3056573400 | 36950 | 36950 | 37000 | 36950 | 50 |
| 402 | 20230808 | 121600 | 3054725800 | 37000 | 37000 | 37000 | 36950 | 261 |
| 403 | 20230808 | 121500 | 3045069050 | 36950 | 37000 | 37000 | 36950 | 190 |
| 404 | 20230808 | 121400 | 3038041850 | 36950 | 36950 | 37000 | 36950 | 76 |
| 405 | 20230808 | 121300 | 3035233600 | 36950 | 36950 | 37000 | 36950 | 435 |
| 406 | 20230808 | 121200 | 3019159850 | 36950 | 37000 | 37000 | 36900 | 267 |
| 407 | 20230808 | 121100 | 3009293400 | 37000 | 37000 | 37000 | 36950 | 345 |
| 408 | 20230808 | 121000 | 2996539350 | 36950 | 36950 | 36950 | 36900 | 140 |
| 409 | 20230808 | 120900 | 2991366400 | 36950 | 37000 | 37000 | 36950 | 241 |
| 410 | 20230808 | 120800 | 2982460600 | 37000 | 36950 | 37000 | 36950 | 374 |
| 411 | 20230808 | 120700 | 2968625200 | 36950 | 36900 | 36950 | 36900 | 140 |
| 412 | 20230808 | 120600 | 2963452400 | 36950 | 36900 | 36950 | 36900 | 126 |
| 413 | 20230808 | 120500 | 2958798350 | 36950 | 36950 | 36950 | 36900 | 510 |
| 414 | 20230808 | 120400 | 2939956200 | 36900 | 36950 | 36950 | 36900 | 142 |
| 415 | 20230808 | 120300 | 2934711800 | 36950 | 36950 | 36950 | 36950 | 164 |
| 416 | 20230808 | 120200 | 2928652000 | 36900 | 36950 | 37000 | 36900 | 381 |
| 417 | 20230808 | 120100 | 2914567350 | 36950 | 37000 | 37000 | 36950 | 1005 |
| 418 | 20230808 | 120000 | 2877422150 | 36950 | 37000 | 37000 | 36950 | 85 |
| 419 | 20230808 | 115900 | 2874280850 | 36950 | 37000 | 37000 | 36950 | 106 |
| 420 | 20230808 | 115800 | 2870362750 | 37000 | 36950 | 37000 | 36950 | 394 |
| 421 | 20230808 | 115700 | 2855788200 | 36950 | 37000 | 37000 | 36950 | 205 |
| 422 | 20230808 | 115600 | 2848212350 | 36950 | 36950 | 37000 | 36950 | 61 |
| 423 | 20230808 | 115500 | 2845957400 | 37000 | 36950 | 37000 | 36950 | 745 |
| 424 | 20230808 | 115400 | 2818415050 | 36950 | 36950 | 37000 | 36950 | 42 |
| 425 | 20230808 | 115300 | 2816863000 | 37000 | 36950 | 37000 | 36950 | 315 |
| 426 | 20230808 | 115200 | 2805211000 | 37000 | 37000 | 37000 | 36950 | 254 |
| 427 | 20230808 | 115100 | 2795816300 | 36950 | 37000 | 37000 | 36950 | 246 |
| 428 | 20230808 | 115000 | 2786716500 | 36950 | 36950 | 37000 | 36950 | 114 |
| 429 | 20230808 | 114900 | 2782503150 | 36950 | 36950 | 37000 | 36950 | 196 |
| 430 | 20230808 | 114800 | 2775253150 | 36950 | 37000 | 37000 | 36950 | 407 |
| 431 | 20230808 | 114700 | 2760204300 | 37000 | 36950 | 37000 | 36950 | 130 |
| 432 | 20230808 | 114600 | 2755398850 | 37000 | 36950 | 37000 | 36950 | 470 |
| 433 | 20230808 | 114500 | 2738011250 | 36950 | 36950 | 37000 | 36950 | 340 |
| 434 | 20230808 | 114400 | 2725441300 | 37000 | 36950 | 37000 | 36950 | 164 |
| 435 | 20230808 | 114300 | 2719380450 | 37000 | 36950 | 37000 | 36950 | 208 |
| 436 | 20230808 | 114200 | 2711684800 | 37000 | 36950 | 37000 | 36950 | 187 |
| 437 | 20230808 | 114100 | 2704769600 | 36950 | 36950 | 36950 | 36950 | 40 |
| 438 | 20230808 | 114000 | 2703291600 | 37000 | 36950 | 37000 | 36950 | 208 |
| 439 | 20230808 | 113900 | 2695597950 | 36950 | 36950 | 37000 | 36950 | 564 |
| 440 | 20230808 | 113800 | 2674733450 | 36950 | 36950 | 37000 | 36950 | 96 |
| 441 | 20230808 | 113700 | 2671184300 | 37000 | 36950 | 37000 | 36950 | 139 |
| 442 | 20230808 | 113600 | 2666043200 | 36950 | 37000 | 37000 | 36950 | 457 |
| 443 | 20230808 | 113500 | 2649137450 | 36950 | 36950 | 36950 | 36950 | 57 |
| 444 | 20230808 | 113400 | 2647031300 | 36950 | 36950 | 37000 | 36950 | 384 |
| 445 | 20230808 | 113300 | 2632842450 | 36900 | 36900 | 36950 | 36900 | 264 |
| 446 | 20230808 | 113200 | 2623090400 | 36950 | 36900 | 36950 | 36900 | 206 |
| 447 | 20230808 | 113100 | 2615482250 | 36950 | 36950 | 36950 | 36900 | 291 |
| 448 | 20230808 | 113000 | 2604733350 | 36900 | 36900 | 36900 | 36900 | 53 |
| 449 | 20230808 | 112900 | 2602777650 | 36950 | 36850 | 36950 | 36850 | 975 |
| 450 | 20230808 | 112800 | 2566755750 | 36850 | 36900 | 36900 | 36850 | 1028 |
| 451 | 20230808 | 112700 | 2528823950 | 36900 | 36950 | 36950 | 36900 | 48 |
| 452 | 20230808 | 112600 | 2527052650 | 36900 | 36900 | 36950 | 36900 | 551 |
| 453 | 20230808 | 112500 | 2506704350 | 36900 | 36900 | 36950 | 36900 | 59 |
| 454 | 20230808 | 112400 | 2504527000 | 36900 | 36900 | 36950 | 36900 | 244 |
| 455 | 20230808 | 112300 | 2495513300 | 36900 | 36900 | 36950 | 36900 | 208 |
| 456 | 20230808 | 112200 | 2487831500 | 36900 | 36850 | 36900 | 36850 | 918 |
| 457 | 20230808 | 112100 | 2453957500 | 36850 | 36850 | 36900 | 36850 | 345 |
| 458 | 20230808 | 112000 | 2441229800 | 36850 | 36900 | 36900 | 36850 | 234 |
| 459 | 20230808 | 111900 | 2432598850 | 36850 | 36850 | 36900 | 36850 | 321 |
| 460 | 20230808 | 111800 | 2420760350 | 36900 | 36900 | 36900 | 36850 | 299 |
| 461 | 20230808 | 111700 | 2409729800 | 36850 | 36900 | 36900 | 36850 | 253 |
| 462 | 20230808 | 111600 | 2400395200 | 36850 | 36850 | 36950 | 36850 | 164 |
| 463 | 20230808 | 111500 | 2394343400 | 36900 | 36850 | 36900 | 36850 | 276 |
| 464 | 20230808 | 111400 | 2384161700 | 36900 | 36850 | 36900 | 36800 | 158 |
| 465 | 20230808 | 111300 | 2378335750 | 36900 | 36850 | 36900 | 36800 | 208 |
| 466 | 20230808 | 111200 | 2370667100 | 36950 | 36850 | 36950 | 36850 | 65 |
| 467 | 20230808 | 111100 | 2368271150 | 36850 | 36850 | 36900 | 36850 | 473 |
| 468 | 20230808 | 111000 | 2350822250 | 36900 | 36850 | 36900 | 36850 | 130 |
| 469 | 20230808 | 110900 | 2346025650 | 36850 | 36900 | 36900 | 36850 | 276 |
| 470 | 20230808 | 110800 | 2335843400 | 36900 | 36900 | 36950 | 36900 | 210 |
| 471 | 20230808 | 110700 | 2328094350 | 36900 | 36900 | 36950 | 36900 | 451 |
| 472 | 20230808 | 110600 | 2311431900 | 36900 | 36950 | 36950 | 36900 | 174 |
| 473 | 20230808 | 110500 | 2305004500 | 36950 | 36950 | 37000 | 36950 | 249 |
| 474 | 20230808 | 110400 | 2295803900 | 36950 | 36900 | 37000 | 36900 | 750 |
| 475 | 20230808 | 110300 | 2268083900 | 36900 | 36950 | 36950 | 36900 | 230 |
| 476 | 20230808 | 110200 | 2259587850 | 36900 | 36900 | 36950 | 36900 | 388 |
| 477 | 20230808 | 110100 | 2245259100 | 36950 | 36900 | 36950 | 36900 | 155 |
| 478 | 20230808 | 110000 | 2239535250 | 36900 | 36900 | 36950 | 36900 | 329 |
| 479 | 20230808 | 105900 | 2227388200 | 36850 | 36850 | 36900 | 36850 | 336 |
| 480 | 20230808 | 105800 | 2214996600 | 36850 | 36800 | 36900 | 36800 | 150 |
| 481 | 20230808 | 105700 | 2209465050 | 36900 | 36950 | 36950 | 36850 | 514 |
| 482 | 20230808 | 105600 | 2190493700 | 36950 | 36900 | 36950 | 36900 | 263 |
| 483 | 20230808 | 105500 | 2180778550 | 36900 | 36850 | 37000 | 36800 | 609 |
| 484 | 20230808 | 105400 | 2158289100 | 36950 | 36900 | 36950 | 36750 | 1132 |
| 485 | 20230808 | 105300 | 2116538900 | 36750 | 36900 | 36900 | 36750 | 564 |
| 486 | 20230808 | 105200 | 2095787850 | 36900 | 36800 | 36900 | 36800 | 475 |
| 487 | 20230808 | 105100 | 2078280650 | 36850 | 36800 | 36850 | 36800 | 475 |
| 488 | 20230808 | 105000 | 2060796100 | 36800 | 36800 | 36800 | 36750 | 207 |
| 489 | 20230808 | 104900 | 2053180500 | 36800 | 36750 | 36800 | 36750 | 235 |
| 490 | 20230808 | 104800 | 2044535400 | 36800 | 36750 | 36800 | 36750 | 127 |
| 491 | 20230808 | 104700 | 2039864400 | 36750 | 36750 | 36800 | 36700 | 394 |
| 492 | 20230808 | 104600 | 2025384950 | 36750 | 36750 | 36750 | 36700 | 521 |
| 493 | 20230808 | 104500 | 2006238450 | 36750 | 36750 | 36800 | 36750 | 152 |
| 494 | 20230808 | 104400 | 2000648500 | 36750 | 36750 | 36800 | 36700 | 198 |
| 495 | 20230808 | 104300 | 1993364650 | 36750 | 36700 | 36800 | 36700 | 512 |
| 496 | 20230808 | 104200 | 1974547250 | 36700 | 36750 | 36800 | 36700 | 462 |
| 497 | 20230808 | 104100 | 1957569800 | 36800 | 36750 | 36800 | 36700 | 311 |
| 498 | 20230808 | 104000 | 1946137600 | 36700 | 36700 | 36750 | 36700 | 141 |
| 499 | 20230808 | 103900 | 1940962850 | 36700 | 36700 | 36750 | 36700 | 50 |
| 500 | 20230808 | 103800 | 1939127800 | 36700 | 36700 | 36750 | 36700 | 157 |
| 501 | 20230808 | 103700 | 1933362250 | 36750 | 36700 | 36750 | 36650 | 932 |
| 502 | 20230808 | 103600 | 1899167400 | 36700 | 36750 | 36750 | 36700 | 154 |
| 503 | 20230808 | 103500 | 1893510300 | 36800 | 36700 | 36800 | 36700 | 357 |
| 504 | 20230808 | 103400 | 1880390700 | 36700 | 36700 | 36750 | 36700 | 240 |
| 505 | 20230808 | 103300 | 1871573550 | 36700 | 36750 | 36750 | 36700 | 265 |
| 506 | 20230808 | 103200 | 1861837250 | 36700 | 36650 | 36700 | 36650 | 40 |
| 507 | 20230808 | 103100 | 1860369400 | 36700 | 36700 | 36750 | 36650 | 504 |
| 508 | 20230808 | 103000 | 1841871600 | 36650 | 36600 | 36700 | 36600 | 697 |
| 509 | 20230808 | 102900 | 1816304350 | 36600 | 36650 | 36700 | 36600 | 1663 |
| 510 | 20230808 | 102800 | 1755350050 | 36700 | 36700 | 36700 | 36650 | 629 |
| 511 | 20230808 | 102700 | 1732289000 | 36700 | 36650 | 36700 | 36650 | 251 |
| 512 | 20230808 | 102600 | 1723079700 | 36650 | 36700 | 36700 | 36650 | 358 |
| 513 | 20230808 | 102500 | 1709948050 | 36750 | 36800 | 36800 | 36700 | 349 |
| 514 | 20230808 | 102400 | 1697124250 | 36700 | 36650 | 36750 | 36650 | 656 |
| 515 | 20230808 | 102300 | 1673046350 | 36650 | 36650 | 36700 | 36650 | 890 |
| 516 | 20230808 | 102200 | 1640393300 | 36650 | 36700 | 36750 | 36650 | 884 |
| 517 | 20230808 | 102100 | 1607947000 | 36750 | 36700 | 36750 | 36700 | 519 |
| 518 | 20230808 | 102000 | 1588885900 | 36750 | 36700 | 36750 | 36700 | 639 |
| 519 | 20230808 | 101900 | 1565403700 | 36750 | 36700 | 36750 | 36700 | 133 |
| 520 | 20230808 | 101800 | 1560516150 | 36750 | 36700 | 36750 | 36700 | 833 |
| 521 | 20230808 | 101700 | 1529906950 | 36700 | 36750 | 36750 | 36700 | 551 |
| 522 | 20230808 | 101600 | 1509664950 | 36750 | 36800 | 36800 | 36750 | 494 |
| 523 | 20230808 | 101500 | 1491503000 | 36800 | 36800 | 36850 | 36750 | 490 |
| 524 | 20230808 | 101400 | 1473470400 | 36750 | 36700 | 36800 | 36700 | 506 |
| 525 | 20230808 | 101300 | 1454859650 | 36700 | 36800 | 36800 | 36700 | 660 |
| 526 | 20230808 | 101200 | 1430596450 | 36800 | 36800 | 36850 | 36750 | 2218 |
| 527 | 20230808 | 101100 | 1348969000 | 36850 | 36900 | 36900 | 36850 | 514 |
| 528 | 20230808 | 101000 | 1330022550 | 36900 | 36900 | 36900 | 36850 | 289 |
| 529 | 20230808 | 100900 | 1319361150 | 36900 | 36950 | 36950 | 36900 | 1019 |
| 530 | 20230808 | 100800 | 1281759350 | 36900 | 36900 | 37000 | 36900 | 536 |
| 531 | 20230808 | 100700 | 1261955500 | 36900 | 36850 | 36950 | 36850 | 621 |
| 532 | 20230808 | 100600 | 1239034200 | 36850 | 36850 | 36900 | 36850 | 117 |
| 533 | 20230808 | 100500 | 1234718850 | 36850 | 36900 | 36900 | 36850 | 417 |
| 534 | 20230808 | 100400 | 1219333150 | 36850 | 36850 | 36900 | 36850 | 177 |
| 535 | 20230808 | 100300 | 1212809500 | 36850 | 36850 | 36900 | 36800 | 626 |
| 536 | 20230808 | 100200 | 1189732550 | 36850 | 36900 | 36900 | 36800 | 1525 |
| 537 | 20230808 | 100100 | 1133526600 | 36850 | 36900 | 36900 | 36850 | 322 |
| 538 | 20230808 | 100000 | 1121648100 | 36850 | 36900 | 36950 | 36850 | 653 |
| 539 | 20230808 | 095900 | 1097553950 | 36900 | 36900 | 36900 | 36900 | 48 |
| 540 | 20230808 | 095800 | 1095782750 | 36950 | 36900 | 36950 | 36900 | 350 |
| 541 | 20230808 | 095700 | 1082852500 | 36900 | 36900 | 36900 | 36900 | 121 |
| 542 | 20230808 | 095600 | 1078387600 | 36900 | 36900 | 36950 | 36900 | 298 |
| 543 | 20230808 | 095500 | 1067379150 | 36900 | 36950 | 36950 | 36900 | 1958 |
| 544 | 20230808 | 095400 | 995089300 | 36950 | 36950 | 36950 | 36950 | 57 |
| 545 | 20230808 | 095300 | 992983150 | 36950 | 37000 | 37000 | 36950 | 2339 |
| 546 | 20230808 | 095200 | 906446050 | 36950 | 37000 | 37000 | 36950 | 219 |
| 547 | 20230808 | 095100 | 898344900 | 36950 | 36950 | 37000 | 36950 | 310 |
| 548 | 20230808 | 095000 | 886889250 | 36950 | 36900 | 36950 | 36900 | 92 |
| 549 | 20230808 | 094900 | 883491750 | 36950 | 36950 | 36950 | 36950 | 334 |
| 550 | 20230808 | 094800 | 871150450 | 36900 | 36900 | 36900 | 36900 | 59 |
| 551 | 20230808 | 094700 | 868973350 | 36900 | 36900 | 36950 | 36900 | 371 |
| 552 | 20230808 | 094600 | 855267600 | 36950 | 36950 | 36950 | 36950 | 767 |
| 553 | 20230808 | 094500 | 826926950 | 36950 | 36950 | 36950 | 36950 | 288 |
| 554 | 20230808 | 094400 | 816285350 | 36950 | 36950 | 36950 | 36950 | 98 |
| 555 | 20230808 | 094300 | 812664250 | 36950 | 36950 | 37000 | 36950 | 272 |
| 556 | 20230808 | 094200 | 802604150 | 36950 | 36950 | 36950 | 36950 | 9 |
| 557 | 20230808 | 094100 | 802271600 | 36950 | 37000 | 37000 | 36950 | 1240 |
| 558 | 20230808 | 094000 | 756400150 | 37000 | 37000 | 37000 | 37000 | 287 |
| 559 | 20230808 | 093900 | 745781150 | 37000 | 37050 | 37050 | 37000 | 255 |
| 560 | 20230808 | 093800 | 736344750 | 37050 | 37000 | 37050 | 37000 | 265 |
| 561 | 20230808 | 093700 | 726528400 | 37050 | 37000 | 37050 | 36950 | 549 |
| 562 | 20230808 | 093600 | 706215950 | 37000 | 36950 | 37000 | 36950 | 220 |
| 563 | 20230808 | 093500 | 698077600 | 36950 | 36950 | 36950 | 36950 | 35 |
| 564 | 20230808 | 093400 | 696784350 | 36950 | 36950 | 37000 | 36950 | 443 |
| 565 | 20230808 | 093300 | 680400700 | 36950 | 36950 | 37000 | 36950 | 90 |
| 566 | 20230808 | 093200 | 677072650 | 37000 | 37000 | 37000 | 36950 | 233 |
| 567 | 20230808 | 093100 | 668462400 | 36950 | 36950 | 37000 | 36950 | 486 |
| 568 | 20230808 | 093000 | 650494600 | 36950 | 36900 | 36950 | 36900 | 867 |
| 569 | 20230808 | 092900 | 618459200 | 36900 | 36900 | 36900 | 36900 | 37 |
| 570 | 20230808 | 092800 | 617093900 | 36950 | 36950 | 36950 | 36900 | 945 |
| 571 | 20230808 | 092700 | 582177800 | 36950 | 36950 | 37000 | 36950 | 295 |
| 572 | 20230808 | 092600 | 571265700 | 36950 | 36950 | 36950 | 36950 | 69 |
| 573 | 20230808 | 092500 | 568716150 | 36950 | 37000 | 37000 | 36950 | 38 |
| 574 | 20230808 | 092400 | 567311800 | 37000 | 37000 | 37000 | 36950 | 468 |
| 575 | 20230808 | 092300 | 549997500 | 37000 | 37050 | 37050 | 36950 | 249 |
| 576 | 20230808 | 092200 | 540786100 | 37000 | 37000 | 37050 | 37000 | 240 |
| 577 | 20230808 | 092100 | 531905850 | 37050 | 37050 | 37050 | 37000 | 225 |
| 578 | 20230808 | 092000 | 523571300 | 37000 | 37000 | 37000 | 37000 | 67 |
| 579 | 20230808 | 091900 | 521092300 | 37000 | 37050 | 37050 | 36950 | 766 |
| 580 | 20230808 | 091800 | 492735450 | 37000 | 37050 | 37050 | 37000 | 140 |
| 581 | 20230808 | 091700 | 487550400 | 37000 | 37050 | 37050 | 37000 | 641 |
| 582 | 20230808 | 091600 | 463828250 | 37000 | 37050 | 37050 | 37000 | 704 |
| 583 | 20230808 | 091500 | 437780000 | 37050 | 37050 | 37100 | 37050 | 745 |
| 584 | 20230808 | 091400 | 410152750 | 37100 | 37050 | 37100 | 37050 | 362 |
| 585 | 20230808 | 091300 | 396735650 | 37000 | 37050 | 37050 | 36950 | 924 |
| 586 | 20230808 | 091200 | 362541650 | 37050 | 37000 | 37100 | 37000 | 317 |
| 587 | 20230808 | 091100 | 350796700 | 37050 | 37000 | 37050 | 36950 | 1387 |
| 588 | 20230808 | 091000 | 299487500 | 37000 | 37050 | 37050 | 37000 | 480 |
| 589 | 20230808 | 090900 | 281725650 | 37000 | 37000 | 37050 | 36950 | 397 |
| 590 | 20230808 | 090800 | 267040600 | 36950 | 37050 | 37050 | 36950 | 1507 |
| 591 | 20230808 | 090700 | 211245700 | 37050 | 37050 | 37100 | 37050 | 355 |
| 592 | 20230808 | 090600 | 198092050 | 37050 | 37050 | 37050 | 37000 | 526 |
| 593 | 20230808 | 090500 | 178617600 | 37000 | 37050 | 37100 | 37000 | 431 |
| 594 | 20230808 | 090400 | 162645150 | 37050 | 37050 | 37100 | 37050 | 414 |
| 595 | 20230808 | 090300 | 147291550 | 37050 | 37050 | 37050 | 37000 | 785 |
| 596 | 20230808 | 090200 | 118210150 | 37050 | 37100 | 37100 | 37050 | 755 |
| 597 | 20230808 | 090100 | 90210400 | 37100 | 37050 | 37150 | 37050 | 303 |
| 598 | 20230808 | 090000 | 78965700 | 37100 | 37150 | 37150 | 37050 | 2126 |