33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 3 | 20230808 | 190200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20230808 | 190100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20230808 | 190000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20230808 | 185900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20230808 | 185800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20230808 | 185700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20230808 | 185600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20230808 | 185500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20230808 | 185400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20230808 | 185300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20230808 | 185200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20230808 | 185100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20230808 | 185000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20230808 | 184900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20230808 | 184800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20230808 | 184700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20230808 | 184600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20230808 | 184500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20230808 | 184400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20230808 | 184300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20230808 | 184200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20230808 | 184100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20230808 | 184000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20230808 | 183900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20230808 | 183800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20230808 | 183700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20230808 | 183600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20230808 | 183500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20230808 | 183400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20230808 | 183300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 33 | 20230808 | 183200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20230808 | 183100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20230808 | 183000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20230808 | 182900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20230808 | 182800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20230808 | 182700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20230808 | 182600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20230808 | 182500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20230808 | 182400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20230808 | 182300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20230808 | 182200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20230808 | 182100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20230808 | 182000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20230808 | 181900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20230808 | 181800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20230808 | 181700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20230808 | 181600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20230808 | 181500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20230808 | 181400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20230808 | 181300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20230808 | 181200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20230808 | 181100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20230808 | 181000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20230808 | 180900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20230808 | 180800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20230808 | 180700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20230808 | 180600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20230808 | 180500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20230808 | 180400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20230808 | 180300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 63 | 20230808 | 180200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20230808 | 180100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20230808 | 180000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20230808 | 175900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20230808 | 175800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20230808 | 175700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20230808 | 175600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20230808 | 175500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20230808 | 175400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20230808 | 175300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20230808 | 175200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20230808 | 175100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20230808 | 175000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20230808 | 174900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20230808 | 174800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20230808 | 174700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20230808 | 174600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20230808 | 174500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20230808 | 174400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20230808 | 174300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20230808 | 174200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20230808 | 174100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20230808 | 174000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20230808 | 173900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20230808 | 173800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20230808 | 173700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20230808 | 173600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20230808 | 173500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20230808 | 173400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20230808 | 173300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 93 | 20230808 | 173200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20230808 | 173100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20230808 | 173000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20230808 | 172900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20230808 | 172800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20230808 | 172700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20230808 | 172600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20230808 | 172500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20230808 | 172400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20230808 | 172300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20230808 | 172200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20230808 | 172100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20230808 | 172000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20230808 | 171900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20230808 | 171800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20230808 | 171700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20230808 | 171600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20230808 | 171500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20230808 | 171400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20230808 | 171300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20230808 | 171200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20230808 | 171100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20230808 | 171000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20230808 | 170900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20230808 | 170800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20230808 | 170700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20230808 | 170600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20230808 | 170500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20230808 | 170400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20230808 | 170300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 123 | 20230808 | 170200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20230808 | 170100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20230808 | 170000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20230808 | 165900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20230808 | 165800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20230808 | 165700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20230808 | 165600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20230808 | 165500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20230808 | 165400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20230808 | 165300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20230808 | 165200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20230808 | 165100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20230808 | 165000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20230808 | 164900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20230808 | 164800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20230808 | 164700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20230808 | 164600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20230808 | 164500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20230808 | 164400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20230808 | 164300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20230808 | 164200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20230808 | 164100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20230808 | 164000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20230808 | 163900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20230808 | 163800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20230808 | 163700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20230808 | 163600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20230808 | 163500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20230808 | 163400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20230808 | 163300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 153 | 20230808 | 163200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20230808 | 163100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20230808 | 163000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20230808 | 162900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20230808 | 162800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20230808 | 162700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20230808 | 162600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20230808 | 162500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20230808 | 162400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20230808 | 162300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20230808 | 162200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20230808 | 162100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20230808 | 162000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20230808 | 161900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20230808 | 161800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20230808 | 161700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20230808 | 161600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20230808 | 161500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20230808 | 161400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20230808 | 161300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20230808 | 161200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20230808 | 161100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20230808 | 161000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20230808 | 160900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20230808 | 160800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20230808 | 160700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20230808 | 160600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20230808 | 160500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20230808 | 160400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20230808 | 160300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 183 | 20230808 | 160200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20230808 | 160100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20230808 | 160000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20230808 | 155900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20230808 | 155800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20230808 | 155700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20230808 | 155600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20230808 | 155500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20230808 | 155400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20230808 | 155300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20230808 | 155200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20230808 | 155100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20230808 | 155000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20230808 | 154900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20230808 | 154800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20230808 | 154700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20230808 | 154600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20230808 | 154500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20230808 | 154400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20230808 | 154300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20230808 | 154200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20230808 | 154100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20230808 | 154000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20230808 | 153900 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20230808 | 153800 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20230808 | 153700 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20230808 | 153600 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20230808 | 153500 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20230808 | 153400 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20230808 | 153300 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 213 | 20230808 | 153200 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20230808 | 153100 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20230808 | 153000 | 75970592750 | 30550 | 30550 | 30550 | 30550 | 30549 |
| 216 | 20230808 | 152900 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20230808 | 152800 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20230808 | 152700 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20230808 | 152600 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20230808 | 152500 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20230808 | 152400 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20230808 | 152300 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20230808 | 152200 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20230808 | 152100 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20230808 | 152000 | 75037320800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230808 | 151900 | 75037320800 | 29750 | 29850 | 30100 | 29450 | 26201 |
| 227 | 20230808 | 151800 | 74257840050 | 29950 | 30050 | 30150 | 29200 | 48756 |
| 228 | 20230808 | 151700 | 72809385450 | 30150 | 31000 | 31100 | 30000 | 43076 |
| 229 | 20230808 | 151600 | 71495550000 | 31000 | 31550 | 31750 | 31000 | 18682 |
| 230 | 20230808 | 151500 | 70910037800 | 31500 | 31950 | 31950 | 31450 | 15128 |
| 231 | 20230808 | 151400 | 70431911600 | 32000 | 32100 | 32250 | 31850 | 24925 |
| 232 | 20230808 | 151300 | 69633636250 | 32100 | 31500 | 32150 | 31350 | 14185 |
| 233 | 20230808 | 151200 | 69182999250 | 31550 | 31750 | 31750 | 31300 | 20007 |
| 234 | 20230808 | 151100 | 68552750950 | 31750 | 31850 | 31850 | 31500 | 18371 |
| 235 | 20230808 | 151000 | 67971785000 | 31800 | 31800 | 32250 | 31750 | 18716 |
| 236 | 20230808 | 150900 | 67372548200 | 31850 | 32200 | 32200 | 31600 | 24325 |
| 237 | 20230808 | 150800 | 66596042000 | 32150 | 31650 | 32250 | 31600 | 46711 |
| 238 | 20230808 | 150700 | 65104834800 | 31550 | 31150 | 31650 | 31150 | 12190 |
| 239 | 20230808 | 150600 | 64721708650 | 31150 | 31350 | 31400 | 30900 | 12967 |
| 240 | 20230808 | 150500 | 64317604350 | 31250 | 31550 | 31650 | 31250 | 13861 |
| 241 | 20230808 | 150400 | 63881113450 | 31550 | 31200 | 31800 | 31050 | 25536 |
| 242 | 20230808 | 150300 | 63076548950 | 31200 | 30850 | 31200 | 30650 | 9147 |
| 243 | 20230808 | 150200 | 62794804700 | 30800 | 30500 | 31100 | 30500 | 11664 |
| 244 | 20230808 | 150100 | 62434302700 | 30600 | 30700 | 30800 | 30300 | 15278 |
| 245 | 20230808 | 150000 | 61967389800 | 30650 | 31000 | 31300 | 30000 | 44675 |
| 246 | 20230808 | 145900 | 60603499750 | 31000 | 31550 | 31550 | 31000 | 30201 |
| 247 | 20230808 | 145800 | 59659774150 | 31600 | 32000 | 32050 | 31550 | 22509 |
| 248 | 20230808 | 145700 | 58944134550 | 32000 | 32100 | 32100 | 31600 | 35978 |
| 249 | 20230808 | 145600 | 57794308200 | 32050 | 32000 | 32100 | 32000 | 13376 |
| 250 | 20230808 | 145500 | 57366192700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20230808 | 145400 | 57366192700 | 32000 | 31700 | 32000 | 31600 | 36287 |
| 252 | 20230808 | 145300 | 56208998150 | 31700 | 31300 | 31700 | 30950 | 33774 |
| 253 | 20230808 | 145200 | 55153069700 | 31250 | 31650 | 31800 | 31250 | 26747 |
| 254 | 20230808 | 145100 | 54308624150 | 31650 | 31950 | 32000 | 31550 | 36027 |
| 255 | 20230808 | 145000 | 53164310350 | 32000 | 31700 | 32000 | 31600 | 70494 |
| 256 | 20230808 | 144900 | 50920401950 | 31500 | 30650 | 31750 | 30450 | 66028 |
| 257 | 20230808 | 144800 | 48856504800 | 30550 | 30700 | 30800 | 30350 | 14018 |
| 258 | 20230808 | 144700 | 48427572000 | 30750 | 30500 | 31000 | 30500 | 37009 |
| 259 | 20230808 | 144600 | 47286725600 | 30550 | 29950 | 30550 | 29900 | 17926 |
| 260 | 20230808 | 144500 | 46743363100 | 30000 | 30350 | 30350 | 29850 | 14862 |
| 261 | 20230808 | 144400 | 46295688000 | 30350 | 30000 | 30350 | 30000 | 11369 |
| 262 | 20230808 | 144300 | 45952114400 | 30000 | 30100 | 30250 | 29900 | 8430 |
| 263 | 20230808 | 144200 | 45698958850 | 30200 | 29850 | 30400 | 29800 | 25106 |
| 264 | 20230808 | 144100 | 44943403200 | 29900 | 29750 | 29900 | 29500 | 7923 |
| 265 | 20230808 | 144000 | 44708015400 | 29900 | 29250 | 30300 | 29250 | 30998 |
| 266 | 20230808 | 143900 | 43782319600 | 29350 | 29350 | 29500 | 29200 | 19522 |
| 267 | 20230808 | 143800 | 43209464400 | 29300 | 29350 | 29400 | 29050 | 20429 |
| 268 | 20230808 | 143700 | 42613250200 | 29350 | 29500 | 29600 | 29150 | 16535 |
| 269 | 20230808 | 143600 | 42127680750 | 29550 | 30100 | 30100 | 29200 | 33120 |
| 270 | 20230808 | 143500 | 41145102150 | 29950 | 30550 | 30700 | 29950 | 22116 |
| 271 | 20230808 | 143400 | 40477402900 | 30500 | 30250 | 30750 | 30050 | 21359 |
| 272 | 20230808 | 143300 | 39827494200 | 30250 | 30650 | 30750 | 30150 | 22826 |
| 273 | 20230808 | 143200 | 39134858400 | 30750 | 30500 | 31250 | 30400 | 29285 |
| 274 | 20230808 | 143100 | 38231254150 | 30600 | 30750 | 30950 | 30350 | 32147 |
| 275 | 20230808 | 143000 | 37244466050 | 30750 | 31300 | 31450 | 30650 | 47684 |
| 276 | 20230808 | 142900 | 35764234150 | 31250 | 30500 | 31500 | 29900 | 103302 |
| 277 | 20230808 | 142800 | 32563274850 | 30400 | 29150 | 30750 | 29150 | 53329 |
| 278 | 20230808 | 142700 | 30947909800 | 29150 | 29150 | 29250 | 29000 | 8241 |
| 279 | 20230808 | 142600 | 30708233000 | 29050 | 29450 | 29650 | 28950 | 20713 |
| 280 | 20230808 | 142500 | 30100476250 | 29450 | 29600 | 29700 | 29000 | 19869 |
| 281 | 20230808 | 142400 | 29518038550 | 29600 | 29950 | 29950 | 29550 | 11893 |
| 282 | 20230808 | 142300 | 29164354450 | 29900 | 29350 | 30100 | 29250 | 21496 |
| 283 | 20230808 | 142200 | 28524480250 | 29300 | 30200 | 30200 | 29300 | 22736 |
| 284 | 20230808 | 142100 | 27848249600 | 30200 | 30000 | 30200 | 29700 | 29432 |
| 285 | 20230808 | 142000 | 26965772800 | 30100 | 30500 | 30550 | 29200 | 59102 |
| 286 | 20230808 | 141900 | 25194037350 | 30500 | 29700 | 30900 | 29550 | 124013 |
| 287 | 20230808 | 141800 | 21445752650 | 29600 | 28300 | 29800 | 28100 | 54191 |
| 288 | 20230808 | 141700 | 19867096650 | 28300 | 28450 | 28500 | 28050 | 8397 |
| 289 | 20230808 | 141600 | 19629171900 | 28450 | 27900 | 28600 | 27850 | 11723 |
| 290 | 20230808 | 141500 | 19297841300 | 27850 | 27550 | 27900 | 27550 | 4893 |
| 291 | 20230808 | 141400 | 19161803700 | 27550 | 27700 | 27950 | 27550 | 5468 |
| 292 | 20230808 | 141300 | 19010529350 | 27700 | 27550 | 28300 | 27550 | 8645 |
| 293 | 20230808 | 141200 | 18769110250 | 27650 | 27000 | 28600 | 27000 | 17106 |
| 294 | 20230808 | 141100 | 18296123050 | 27000 | 29100 | 29100 | 26850 | 46539 |
| 295 | 20230808 | 141000 | 16995854300 | 29000 | 29100 | 29850 | 28600 | 101650 |
| 296 | 20230808 | 140900 | 14019891200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 297 | 20230808 | 140800 | 14019891200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 298 | 20230808 | 140700 | 14019891200 | 29100 | 28000 | 29100 | 27950 | 23575 |
| 299 | 20230808 | 140600 | 13339045700 | 27950 | 27900 | 27950 | 27850 | 411 |
| 300 | 20230808 | 140500 | 13327577150 | 27900 | 27900 | 27900 | 27850 | 773 |
| 301 | 20230808 | 140400 | 13306036500 | 27900 | 28050 | 28050 | 27900 | 1161 |
| 302 | 20230808 | 140300 | 13273546750 | 28050 | 28050 | 28050 | 28050 | 176 |
| 303 | 20230808 | 140200 | 13268609950 | 28050 | 28050 | 28050 | 28000 | 84 |
| 304 | 20230808 | 140100 | 13266255100 | 28000 | 28300 | 28300 | 27950 | 4312 |
| 305 | 20230808 | 140000 | 13145454850 | 28300 | 28150 | 28300 | 28050 | 419 |
| 306 | 20230808 | 135900 | 13133649700 | 28150 | 28150 | 28150 | 28150 | 2 |
| 307 | 20230808 | 135800 | 13133593400 | 28150 | 28050 | 28150 | 28000 | 178 |
| 308 | 20230808 | 135700 | 13128597150 | 28000 | 28100 | 28100 | 28000 | 700 |
| 309 | 20230808 | 135600 | 13108930050 | 28000 | 28050 | 28100 | 28000 | 479 |
| 310 | 20230808 | 135500 | 13095489700 | 28050 | 27950 | 28050 | 27950 | 492 |
| 311 | 20230808 | 135400 | 13081713500 | 27950 | 28000 | 28000 | 27950 | 1092 |
| 312 | 20230808 | 135300 | 13051140150 | 28000 | 28000 | 28000 | 28000 | 496 |
| 313 | 20230808 | 135200 | 13037252150 | 28000 | 28000 | 28050 | 28000 | 426 |
| 314 | 20230808 | 135100 | 13025322650 | 28050 | 28000 | 28050 | 28000 | 148 |
| 315 | 20230808 | 135000 | 13021172100 | 28050 | 28000 | 28100 | 28000 | 593 |
| 316 | 20230808 | 134900 | 13004542900 | 28000 | 28100 | 28100 | 28000 | 745 |
| 317 | 20230808 | 134800 | 12983643800 | 28050 | 28100 | 28100 | 28050 | 309 |
| 318 | 20230808 | 134700 | 12974966800 | 28100 | 28050 | 28100 | 28050 | 86 |
| 319 | 20230808 | 134600 | 12972553450 | 28100 | 28050 | 28100 | 28050 | 968 |
| 320 | 20230808 | 134500 | 12945401000 | 28050 | 28100 | 28100 | 28050 | 129 |
| 321 | 20230808 | 134400 | 12941782200 | 28050 | 28100 | 28100 | 28050 | 1005 |
| 322 | 20230808 | 134300 | 12913542750 | 28100 | 28150 | 28200 | 28100 | 707 |
| 323 | 20230808 | 134200 | 12893647900 | 28100 | 28200 | 28200 | 28100 | 385 |
| 324 | 20230808 | 134100 | 12882818200 | 28200 | 28250 | 28250 | 28050 | 4315 |
| 325 | 20230808 | 134000 | 12761423850 | 28300 | 28300 | 28350 | 28300 | 740 |
| 326 | 20230808 | 133900 | 12740480050 | 28350 | 28250 | 28350 | 28250 | 782 |
| 327 | 20230808 | 133800 | 12718329500 | 28250 | 28300 | 28300 | 28200 | 737 |
| 328 | 20230808 | 133700 | 12697515100 | 28300 | 28250 | 28300 | 28250 | 67 |
| 329 | 20230808 | 133600 | 12695619450 | 28250 | 28250 | 28250 | 28250 | 210 |
| 330 | 20230808 | 133500 | 12689686950 | 28200 | 28200 | 28200 | 28200 | 67 |
| 331 | 20230808 | 133400 | 12687797550 | 28200 | 28200 | 28250 | 28200 | 39 |
| 332 | 20230808 | 133300 | 12686697500 | 28200 | 28200 | 28200 | 28200 | 61 |
| 333 | 20230808 | 133200 | 12684977300 | 28200 | 28250 | 28300 | 28200 | 60 |
| 334 | 20230808 | 133100 | 12683281800 | 28300 | 28250 | 28300 | 28250 | 281 |
| 335 | 20230808 | 133000 | 12675334450 | 28250 | 28200 | 28250 | 28200 | 50 |
| 336 | 20230808 | 132900 | 12673923950 | 28250 | 28250 | 28250 | 28200 | 82 |
| 337 | 20230808 | 132800 | 12671610250 | 28250 | 28200 | 28300 | 28200 | 23 |
| 338 | 20230808 | 132700 | 12670959700 | 28200 | 28200 | 28350 | 28200 | 505 |
| 339 | 20230808 | 132600 | 12656699400 | 28200 | 28200 | 28300 | 28200 | 448 |
| 340 | 20230808 | 132500 | 12644038100 | 28200 | 28300 | 28300 | 28200 | 288 |
| 341 | 20230808 | 132400 | 12635904750 | 28300 | 28350 | 28350 | 28300 | 216 |
| 342 | 20230808 | 132300 | 12629785150 | 28300 | 28200 | 28300 | 28200 | 44 |
| 343 | 20230808 | 132200 | 12628540150 | 28200 | 28150 | 28200 | 28150 | 156 |
| 344 | 20230808 | 132100 | 12624143700 | 28150 | 28150 | 28150 | 28150 | 280 |
| 345 | 20230808 | 132000 | 12616261700 | 28150 | 28200 | 28200 | 28150 | 494 |
| 346 | 20230808 | 131900 | 12602350600 | 28150 | 28250 | 28250 | 28150 | 318 |
| 347 | 20230808 | 131800 | 12593387900 | 28200 | 28200 | 28200 | 28200 | 88 |
| 348 | 20230808 | 131700 | 12590906300 | 28200 | 28200 | 28200 | 28200 | 217 |
| 349 | 20230808 | 131600 | 12584786900 | 28200 | 28250 | 28300 | 28200 | 176 |
| 350 | 20230808 | 131500 | 12579814650 | 28250 | 28250 | 28250 | 28200 | 43 |
| 351 | 20230808 | 131400 | 12578600900 | 28200 | 28200 | 28200 | 28150 | 334 |
| 352 | 20230808 | 131300 | 12569189600 | 28200 | 28150 | 28200 | 28150 | 224 |
| 353 | 20230808 | 131200 | 12562876050 | 28150 | 28200 | 28200 | 28150 | 420 |
| 354 | 20230808 | 131100 | 12551052400 | 28200 | 28200 | 28250 | 28150 | 276 |
| 355 | 20230808 | 131000 | 12543281850 | 28250 | 28300 | 28300 | 28150 | 1029 |
| 356 | 20230808 | 130900 | 12514242600 | 28300 | 28200 | 28300 | 28200 | 1222 |
| 357 | 20230808 | 130800 | 12479724700 | 28300 | 28250 | 28300 | 28200 | 304 |
| 358 | 20230808 | 130700 | 12471141450 | 28300 | 28400 | 28400 | 28300 | 403 |
| 359 | 20230808 | 130600 | 12459732250 | 28400 | 28500 | 28500 | 28400 | 178 |
| 360 | 20230808 | 130500 | 12454676550 | 28500 | 28200 | 28500 | 28200 | 759 |
| 361 | 20230808 | 130400 | 12433165100 | 28200 | 28200 | 28200 | 28200 | 380 |
| 362 | 20230808 | 130300 | 12422449100 | 28200 | 28250 | 28300 | 28200 | 177 |
| 363 | 20230808 | 130200 | 12417449150 | 28150 | 28200 | 28250 | 28150 | 318 |
| 364 | 20230808 | 130100 | 12408476700 | 28150 | 28300 | 28300 | 28150 | 97 |
| 365 | 20230808 | 130000 | 12405743300 | 28250 | 28200 | 28250 | 28100 | 364 |
| 366 | 20230808 | 125900 | 12395494950 | 28100 | 28150 | 28150 | 28100 | 182 |
| 367 | 20230808 | 125800 | 12390379100 | 28100 | 28150 | 28150 | 28100 | 368 |
| 368 | 20230808 | 125700 | 12380022400 | 28150 | 28250 | 28250 | 28150 | 28 |
| 369 | 20230808 | 125600 | 12379234000 | 28250 | 28150 | 28250 | 28150 | 389 |
| 370 | 20230808 | 125500 | 12368283450 | 28100 | 28100 | 28250 | 28100 | 448 |
| 371 | 20230808 | 125400 | 12355686850 | 28150 | 28200 | 28250 | 28150 | 478 |
| 372 | 20230808 | 125300 | 12342211800 | 28200 | 28150 | 28250 | 28150 | 238 |
| 373 | 20230808 | 125200 | 12335497650 | 28250 | 28150 | 28250 | 28100 | 451 |
| 374 | 20230808 | 125100 | 12322793300 | 28150 | 28200 | 28200 | 28150 | 132 |
| 375 | 20230808 | 125000 | 12319075500 | 28200 | 28050 | 28200 | 28050 | 508 |
| 376 | 20230808 | 124900 | 12304772700 | 28050 | 28100 | 28100 | 28000 | 2246 |
| 377 | 20230808 | 124800 | 12241752200 | 28100 | 28200 | 28250 | 28100 | 1670 |
| 378 | 20230808 | 124700 | 12194699600 | 28200 | 28200 | 28250 | 28150 | 1140 |
| 379 | 20230808 | 124600 | 12162538600 | 28150 | 28150 | 28300 | 28150 | 874 |
| 380 | 20230808 | 124500 | 12137932250 | 28150 | 28300 | 28350 | 28150 | 2588 |
| 381 | 20230808 | 124400 | 12064903000 | 28300 | 28550 | 28550 | 28300 | 5060 |
| 382 | 20230808 | 124300 | 11921040000 | 28550 | 28600 | 28600 | 28550 | 303 |
| 383 | 20230808 | 124200 | 11912387650 | 28600 | 28550 | 28600 | 28500 | 984 |
| 384 | 20230808 | 124100 | 11884269100 | 28550 | 28600 | 28600 | 28500 | 1422 |
| 385 | 20230808 | 124000 | 11843722300 | 28600 | 28650 | 28650 | 28550 | 1437 |
| 386 | 20230808 | 123900 | 11802603050 | 28650 | 28650 | 28700 | 28650 | 368 |
| 387 | 20230808 | 123800 | 11792058050 | 28700 | 28800 | 28800 | 28700 | 1401 |
| 388 | 20230808 | 123700 | 11751826100 | 28750 | 28900 | 28900 | 28750 | 3080 |
| 389 | 20230808 | 123600 | 11662981450 | 28950 | 28950 | 29000 | 28900 | 3069 |
| 390 | 20230808 | 123500 | 11574022000 | 28950 | 28800 | 29000 | 28800 | 2174 |
| 391 | 20230808 | 123400 | 11511056350 | 28750 | 28750 | 28900 | 28750 | 1673 |
| 392 | 20230808 | 123300 | 11462794800 | 28800 | 28850 | 28850 | 28750 | 961 |
| 393 | 20230808 | 123200 | 11435140700 | 28800 | 28900 | 28950 | 28800 | 2230 |
| 394 | 20230808 | 123100 | 11370659000 | 28800 | 28900 | 28900 | 28750 | 1942 |
| 395 | 20230808 | 123000 | 11314611200 | 28900 | 28900 | 28950 | 28800 | 2854 |
| 396 | 20230808 | 122900 | 11232179450 | 28900 | 28750 | 28900 | 28750 | 7206 |
| 397 | 20230808 | 122800 | 11024249900 | 28750 | 28700 | 28800 | 28550 | 2942 |
| 398 | 20230808 | 122700 | 10939853500 | 28700 | 28700 | 28750 | 28650 | 664 |
| 399 | 20230808 | 122600 | 10920804900 | 28700 | 28650 | 28750 | 28600 | 1842 |
| 400 | 20230808 | 122500 | 10867953500 | 28700 | 28600 | 28750 | 28550 | 2393 |
| 401 | 20230808 | 122400 | 10799392350 | 28550 | 28500 | 28550 | 28500 | 812 |
| 402 | 20230808 | 122300 | 10776244450 | 28500 | 28300 | 28500 | 28250 | 1007 |
| 403 | 20230808 | 122200 | 10747671500 | 28300 | 28350 | 28350 | 28200 | 2398 |
| 404 | 20230808 | 122100 | 10679910200 | 28350 | 28300 | 28400 | 28300 | 276 |
| 405 | 20230808 | 122000 | 10672084950 | 28350 | 28450 | 28500 | 28350 | 1849 |
| 406 | 20230808 | 121900 | 10619605850 | 28500 | 28550 | 28550 | 28400 | 408 |
| 407 | 20230808 | 121800 | 10607985150 | 28400 | 28500 | 28550 | 28400 | 519 |
| 408 | 20230808 | 121700 | 10593190000 | 28450 | 28500 | 28500 | 28450 | 450 |
| 409 | 20230808 | 121600 | 10580382500 | 28500 | 28500 | 28500 | 28450 | 645 |
| 410 | 20230808 | 121500 | 10562011500 | 28500 | 28550 | 28550 | 28500 | 272 |
| 411 | 20230808 | 121400 | 10554249500 | 28550 | 28550 | 28550 | 28550 | 49 |
| 412 | 20230808 | 121300 | 10552850550 | 28550 | 28500 | 28550 | 28450 | 901 |
| 413 | 20230808 | 121200 | 10527167100 | 28500 | 28500 | 28600 | 28500 | 386 |
| 414 | 20230808 | 121100 | 10516162800 | 28550 | 28600 | 28600 | 28550 | 365 |
| 415 | 20230808 | 121000 | 10505741950 | 28450 | 28550 | 28600 | 28450 | 895 |
| 416 | 20230808 | 120900 | 10480200550 | 28600 | 28550 | 28600 | 28500 | 299 |
| 417 | 20230808 | 120800 | 10471658800 | 28550 | 28500 | 28550 | 28400 | 1470 |
| 418 | 20230808 | 120700 | 10429797650 | 28450 | 28500 | 28500 | 28450 | 571 |
| 419 | 20230808 | 120600 | 10413546750 | 28500 | 28500 | 28600 | 28450 | 246 |
| 420 | 20230808 | 120500 | 10406543300 | 28600 | 28600 | 28600 | 28400 | 1816 |
| 421 | 20230808 | 120400 | 10354769200 | 28600 | 28600 | 28650 | 28550 | 566 |
| 422 | 20230808 | 120300 | 10338578550 | 28600 | 28550 | 28650 | 28500 | 538 |
| 423 | 20230808 | 120200 | 10323205350 | 28500 | 28500 | 28600 | 28500 | 325 |
| 424 | 20230808 | 120100 | 10313942600 | 28500 | 28450 | 28500 | 28400 | 410 |
| 425 | 20230808 | 120000 | 10302290250 | 28450 | 28450 | 28500 | 28400 | 751 |
| 426 | 20230808 | 115900 | 10280922600 | 28500 | 28550 | 28550 | 28450 | 345 |
| 427 | 20230808 | 115800 | 10271094800 | 28600 | 28600 | 28700 | 28500 | 1548 |
| 428 | 20230808 | 115700 | 10226842750 | 28600 | 28600 | 28650 | 28550 | 954 |
| 429 | 20230808 | 115600 | 10199561150 | 28550 | 28500 | 28600 | 28500 | 358 |
| 430 | 20230808 | 115500 | 10189342550 | 28500 | 28550 | 28600 | 28500 | 1083 |
| 431 | 20230808 | 115400 | 10158422200 | 28550 | 28650 | 28650 | 28550 | 469 |
| 432 | 20230808 | 115300 | 10145004900 | 28650 | 28650 | 28700 | 28450 | 1833 |
| 433 | 20230808 | 115200 | 10092488650 | 28600 | 28400 | 28600 | 28350 | 3874 |
| 434 | 20230808 | 115100 | 9982140900 | 28400 | 28450 | 28450 | 28400 | 244 |
| 435 | 20230808 | 115000 | 9975202450 | 28400 | 28450 | 28450 | 28350 | 665 |
| 436 | 20230808 | 114900 | 9956298700 | 28450 | 28500 | 28500 | 28400 | 612 |
| 437 | 20230808 | 114800 | 9938891700 | 28500 | 28500 | 28500 | 28450 | 491 |
| 438 | 20230808 | 114700 | 9924899600 | 28500 | 28500 | 28500 | 28450 | 436 |
| 439 | 20230808 | 114600 | 9912488350 | 28500 | 28550 | 28550 | 28500 | 237 |
| 440 | 20230808 | 114500 | 9905728700 | 28550 | 28500 | 28550 | 28400 | 1183 |
| 441 | 20230808 | 114400 | 9871999500 | 28450 | 28400 | 28500 | 28350 | 2174 |
| 442 | 20230808 | 114300 | 9810296500 | 28400 | 28450 | 28500 | 28400 | 248 |
| 443 | 20230808 | 114200 | 9803250700 | 28350 | 28550 | 28550 | 28350 | 749 |
| 444 | 20230808 | 114100 | 9781897850 | 28550 | 28350 | 28550 | 28300 | 3269 |
| 445 | 20230808 | 114000 | 9688926350 | 28350 | 28350 | 28400 | 28350 | 576 |
| 446 | 20230808 | 113900 | 9672596650 | 28400 | 28450 | 28500 | 28350 | 377 |
| 447 | 20230808 | 113800 | 9661881200 | 28500 | 28250 | 28500 | 28250 | 1191 |
| 448 | 20230808 | 113700 | 9628025650 | 28400 | 28400 | 28450 | 28300 | 1560 |
| 449 | 20230808 | 113600 | 9583819150 | 28400 | 28400 | 28500 | 28300 | 1162 |
| 450 | 20230808 | 113500 | 9550880100 | 28450 | 28350 | 28500 | 28350 | 421 |
| 451 | 20230808 | 113400 | 9538919450 | 28400 | 28550 | 28550 | 28350 | 2328 |
| 452 | 20230808 | 113300 | 9472697950 | 28500 | 28550 | 28600 | 28450 | 746 |
| 453 | 20230808 | 113200 | 9451412150 | 28550 | 28500 | 28600 | 28350 | 1921 |
| 454 | 20230808 | 113100 | 9396682800 | 28500 | 28450 | 28550 | 28350 | 2199 |
| 455 | 20230808 | 113000 | 9334187750 | 28400 | 28500 | 28500 | 28400 | 2313 |
| 456 | 20230808 | 112900 | 9268451700 | 28450 | 28700 | 28700 | 28350 | 5541 |
| 457 | 20230808 | 112800 | 9110621750 | 28700 | 28750 | 28750 | 28450 | 4194 |
| 458 | 20230808 | 112700 | 8990685050 | 28800 | 28900 | 29000 | 28600 | 17479 |
| 459 | 20230808 | 112600 | 8487275500 | 28900 | 28150 | 28950 | 28150 | 20987 |
| 460 | 20230808 | 112500 | 7888566450 | 28150 | 28200 | 28200 | 28150 | 131 |
| 461 | 20230808 | 112400 | 7884878100 | 28250 | 28100 | 28250 | 28050 | 2484 |
| 462 | 20230808 | 112300 | 7814925550 | 28050 | 28100 | 28100 | 28000 | 700 |
| 463 | 20230808 | 112200 | 7795281750 | 28100 | 28200 | 28200 | 28100 | 806 |
| 464 | 20230808 | 112100 | 7772594900 | 28200 | 28200 | 28200 | 28100 | 970 |
| 465 | 20230808 | 112000 | 7745289150 | 28200 | 28150 | 28250 | 28100 | 3230 |
| 466 | 20230808 | 111900 | 7654331350 | 28150 | 28100 | 28150 | 28050 | 1259 |
| 467 | 20230808 | 111800 | 7618939200 | 28150 | 28050 | 28150 | 28050 | 819 |
| 468 | 20230808 | 111700 | 7595921850 | 28050 | 27950 | 28200 | 27950 | 8771 |
| 469 | 20230808 | 111600 | 7349618450 | 27950 | 27900 | 27950 | 27900 | 276 |
| 470 | 20230808 | 111500 | 7341906950 | 27900 | 27950 | 27950 | 27900 | 407 |
| 471 | 20230808 | 111400 | 7330535650 | 27950 | 27950 | 27950 | 27850 | 226 |
| 472 | 20230808 | 111300 | 7324220250 | 27950 | 27800 | 27950 | 27700 | 451 |
| 473 | 20230808 | 111200 | 7311660450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 474 | 20230808 | 111100 | 7311660450 | 27700 | 27800 | 27850 | 27700 | 1582 |
| 475 | 20230808 | 111000 | 7267779650 | 27850 | 27950 | 28000 | 27850 | 660 |
| 476 | 20230808 | 110900 | 7249345650 | 28000 | 27900 | 28050 | 27900 | 4279 |
| 477 | 20230808 | 110800 | 7129528850 | 27900 | 27950 | 27950 | 27900 | 365 |
| 478 | 20230808 | 110700 | 7119342650 | 27950 | 27800 | 28000 | 27800 | 1700 |
| 479 | 20230808 | 110600 | 7071849400 | 27850 | 27850 | 27850 | 27800 | 1121 |
| 480 | 20230808 | 110500 | 7040670050 | 27850 | 27900 | 27900 | 27850 | 1126 |
| 481 | 20230808 | 110400 | 7009277550 | 27900 | 27750 | 27900 | 27750 | 1226 |
| 482 | 20230808 | 110300 | 6975162000 | 27750 | 27800 | 27850 | 27750 | 1666 |
| 483 | 20230808 | 110200 | 6928873600 | 27750 | 27600 | 27800 | 27550 | 1510 |
| 484 | 20230808 | 110100 | 6887061050 | 27600 | 27450 | 27600 | 27350 | 2804 |
| 485 | 20230808 | 110000 | 6809916550 | 27300 | 27250 | 27300 | 27200 | 665 |
| 486 | 20230808 | 105900 | 6791803750 | 27200 | 27150 | 27200 | 27100 | 984 |
| 487 | 20230808 | 105800 | 6765060850 | 27200 | 27450 | 27450 | 27150 | 1662 |
| 488 | 20230808 | 105700 | 6719784100 | 27450 | 27550 | 27550 | 27350 | 275 |
| 489 | 20230808 | 105600 | 6712233350 | 27550 | 27500 | 27600 | 27350 | 117 |
| 490 | 20230808 | 105500 | 6709019850 | 27500 | 27300 | 27500 | 27300 | 566 |
| 491 | 20230808 | 105400 | 6693548800 | 27250 | 27350 | 27450 | 27200 | 2955 |
| 492 | 20230808 | 105300 | 6612933800 | 27500 | 27700 | 27700 | 27300 | 4557 |
| 493 | 20230808 | 105200 | 6488115000 | 27700 | 27600 | 27700 | 27600 | 359 |
| 494 | 20230808 | 105100 | 6478204000 | 27700 | 27600 | 27700 | 27600 | 251 |
| 495 | 20230808 | 105000 | 6471268800 | 27600 | 27550 | 27600 | 27500 | 120 |
| 496 | 20230808 | 104900 | 6467962300 | 27550 | 27500 | 27600 | 27500 | 60 |
| 497 | 20230808 | 104800 | 6466312050 | 27500 | 27500 | 27600 | 27500 | 674 |
| 498 | 20230808 | 104700 | 6447769600 | 27500 | 27650 | 27650 | 27500 | 1501 |
| 499 | 20230808 | 104600 | 6406347500 | 27500 | 27550 | 27700 | 27500 | 736 |
| 500 | 20230808 | 104500 | 6386077500 | 27550 | 27650 | 27700 | 27550 | 1737 |
| 501 | 20230808 | 104400 | 6338124900 | 27650 | 27750 | 27750 | 27650 | 296 |
| 502 | 20230808 | 104300 | 6329924700 | 27750 | 27800 | 27850 | 27750 | 205 |
| 503 | 20230808 | 104200 | 6324226650 | 27800 | 27650 | 27800 | 27600 | 287 |
| 504 | 20230808 | 104100 | 6316282300 | 27600 | 27700 | 27750 | 27600 | 307 |
| 505 | 20230808 | 104000 | 6307780200 | 27700 | 27800 | 27800 | 27700 | 225 |
| 506 | 20230808 | 103900 | 6301531300 | 27800 | 27900 | 27900 | 27800 | 202 |
| 507 | 20230808 | 103800 | 6295902100 | 27750 | 27900 | 27950 | 27750 | 2713 |
| 508 | 20230808 | 103700 | 6220250100 | 27850 | 27850 | 27850 | 27800 | 1110 |
| 509 | 20230808 | 103600 | 6189336650 | 27850 | 27850 | 27850 | 27800 | 562 |
| 510 | 20230808 | 103500 | 6173685150 | 27850 | 27850 | 27850 | 27850 | 893 |
| 511 | 20230808 | 103400 | 6148815100 | 27850 | 27850 | 27850 | 27800 | 799 |
| 512 | 20230808 | 103300 | 6126571800 | 27850 | 27850 | 27850 | 27800 | 543 |
| 513 | 20230808 | 103200 | 6111464250 | 27800 | 27650 | 27800 | 27650 | 523 |
| 514 | 20230808 | 103100 | 6096961850 | 27700 | 27700 | 27700 | 27650 | 252 |
| 515 | 20230808 | 103000 | 6089983400 | 27700 | 27600 | 27700 | 27600 | 431 |
| 516 | 20230808 | 102900 | 6078051900 | 27600 | 27650 | 27700 | 27600 | 416 |
| 517 | 20230808 | 102800 | 6066553800 | 27650 | 27900 | 27900 | 27650 | 1032 |
| 518 | 20230808 | 102700 | 6037911700 | 27850 | 27850 | 27900 | 27800 | 316 |
| 519 | 20230808 | 102600 | 6029109850 | 27850 | 27550 | 27850 | 27550 | 1408 |
| 520 | 20230808 | 102500 | 5989973000 | 27550 | 27550 | 27700 | 27550 | 266 |
| 521 | 20230808 | 102400 | 5982637800 | 27650 | 27600 | 27650 | 27550 | 291 |
| 522 | 20230808 | 102300 | 5974609450 | 27650 | 27550 | 27650 | 27550 | 496 |
| 523 | 20230808 | 102200 | 5960938100 | 27650 | 27650 | 27650 | 27500 | 146 |
| 524 | 20230808 | 102100 | 5956919650 | 27650 | 27450 | 27650 | 27450 | 222 |
| 525 | 20230808 | 102000 | 5950821350 | 27450 | 27500 | 27550 | 27450 | 206 |
| 526 | 20230808 | 101900 | 5945161650 | 27500 | 27600 | 27700 | 27500 | 1015 |
| 527 | 20230808 | 101800 | 5917216250 | 27600 | 27600 | 27600 | 27550 | 162 |
| 528 | 20230808 | 101700 | 5912748600 | 27600 | 27750 | 27750 | 27600 | 279 |
| 529 | 20230808 | 101600 | 5905043100 | 27850 | 27550 | 27850 | 27450 | 3050 |
| 530 | 20230808 | 101500 | 5820968800 | 27550 | 27650 | 27650 | 27550 | 583 |
| 531 | 20230808 | 101400 | 5804884050 | 27650 | 27700 | 27800 | 27650 | 514 |
| 532 | 20230808 | 101300 | 5790669700 | 27650 | 27700 | 27800 | 27650 | 795 |
| 533 | 20230808 | 101200 | 5768671950 | 27700 | 27900 | 27900 | 27700 | 1241 |
| 534 | 20230808 | 101100 | 5734170750 | 27900 | 28000 | 28100 | 27900 | 3182 |
| 535 | 20230808 | 101000 | 5645005350 | 28000 | 27900 | 28000 | 27900 | 434 |
| 536 | 20230808 | 100900 | 5632896650 | 27900 | 27900 | 27900 | 27850 | 598 |
| 537 | 20230808 | 100800 | 5616217250 | 28000 | 28000 | 28000 | 28000 | 483 |
| 538 | 20230808 | 100700 | 5602693250 | 28000 | 28050 | 28050 | 27850 | 703 |
| 539 | 20230808 | 100600 | 5583091300 | 28000 | 28100 | 28100 | 27950 | 1381 |
| 540 | 20230808 | 100500 | 5544406750 | 28050 | 28000 | 28100 | 27900 | 5215 |
| 541 | 20230808 | 100400 | 5398323550 | 28000 | 27950 | 28050 | 27900 | 1047 |
| 542 | 20230808 | 100300 | 5369011750 | 27950 | 28000 | 28000 | 27900 | 1132 |
| 543 | 20230808 | 100200 | 5337404700 | 28000 | 27750 | 28000 | 27750 | 810 |
| 544 | 20230808 | 100100 | 5314796000 | 27750 | 27950 | 27950 | 27750 | 835 |
| 545 | 20230808 | 100000 | 5291537500 | 27950 | 27800 | 28000 | 27800 | 2728 |
| 546 | 20230808 | 095900 | 5215352750 | 27800 | 27800 | 27850 | 27750 | 1341 |
| 547 | 20230808 | 095800 | 5178061500 | 27800 | 27600 | 27800 | 27550 | 4568 |
| 548 | 20230808 | 095700 | 5051482000 | 27550 | 27450 | 27600 | 27450 | 539 |
| 549 | 20230808 | 095600 | 5036654650 | 27450 | 27450 | 27500 | 27450 | 696 |
| 550 | 20230808 | 095500 | 5017548400 | 27500 | 27500 | 27550 | 27450 | 189 |
| 551 | 20230808 | 095400 | 5012353350 | 27450 | 27450 | 27550 | 27450 | 270 |
| 552 | 20230808 | 095300 | 5004935850 | 27450 | 27600 | 27600 | 27450 | 1429 |
| 553 | 20230808 | 095200 | 4965599350 | 27650 | 27700 | 27750 | 27650 | 938 |
| 554 | 20230808 | 095100 | 4939628250 | 27750 | 27650 | 27800 | 27650 | 1072 |
| 555 | 20230808 | 095000 | 4909916550 | 27600 | 27650 | 27650 | 27600 | 841 |
| 556 | 20230808 | 094900 | 4886700850 | 27650 | 27600 | 27650 | 27600 | 1531 |
| 557 | 20230808 | 094800 | 4844383250 | 27600 | 27250 | 27600 | 27250 | 2015 |
| 558 | 20230808 | 094700 | 4789145050 | 27200 | 27300 | 27350 | 27200 | 1921 |
| 559 | 20230808 | 094600 | 4736851250 | 27250 | 27400 | 27400 | 27250 | 1399 |
| 560 | 20230808 | 094500 | 4698582250 | 27400 | 27350 | 27400 | 27250 | 351 |
| 561 | 20230808 | 094400 | 4688983450 | 27400 | 27400 | 27400 | 27300 | 331 |
| 562 | 20230808 | 094300 | 4679915050 | 27400 | 27350 | 27450 | 27300 | 303 |
| 563 | 20230808 | 094200 | 4671624700 | 27250 | 27250 | 27350 | 27250 | 1083 |
| 564 | 20230808 | 094100 | 4642094500 | 27300 | 27400 | 27500 | 27300 | 736 |
| 565 | 20230808 | 094000 | 4621962250 | 27450 | 27350 | 27500 | 27250 | 1186 |
| 566 | 20230808 | 093900 | 4589456950 | 27450 | 27450 | 27450 | 27300 | 2278 |
| 567 | 20230808 | 093800 | 4527041550 | 27500 | 27600 | 27650 | 27450 | 862 |
| 568 | 20230808 | 093700 | 4503276550 | 27600 | 27350 | 27600 | 27250 | 2935 |
| 569 | 20230808 | 093600 | 4422793950 | 27350 | 27600 | 27650 | 27350 | 3425 |
| 570 | 20230808 | 093500 | 4328656950 | 27600 | 27650 | 27700 | 27600 | 912 |
| 571 | 20230808 | 093400 | 4303434100 | 27650 | 27750 | 27750 | 27600 | 2381 |
| 572 | 20230808 | 093300 | 4237654850 | 27750 | 27950 | 27950 | 27650 | 1073 |
| 573 | 20230808 | 093200 | 4207814050 | 27900 | 27750 | 27900 | 27750 | 1585 |
| 574 | 20230808 | 093100 | 4163657300 | 27750 | 27700 | 27750 | 27600 | 2479 |
| 575 | 20230808 | 093000 | 4095057000 | 27700 | 27700 | 27800 | 27650 | 1432 |
| 576 | 20230808 | 092900 | 4055397850 | 27650 | 27800 | 27800 | 27550 | 2197 |
| 577 | 20230808 | 092800 | 3994609650 | 27750 | 28150 | 28150 | 27750 | 4185 |
| 578 | 20230808 | 092700 | 3877540050 | 28150 | 28000 | 28150 | 27900 | 3295 |
| 579 | 20230808 | 092600 | 3785258750 | 27950 | 27750 | 28000 | 27750 | 2099 |
| 580 | 20230808 | 092500 | 3726764800 | 27800 | 28300 | 28300 | 27550 | 10391 |
| 581 | 20230808 | 092400 | 3436894350 | 28300 | 27950 | 28400 | 27900 | 16882 |
| 582 | 20230808 | 092300 | 2962702200 | 27950 | 27800 | 27950 | 27750 | 12343 |
| 583 | 20230808 | 092200 | 2618961900 | 27800 | 27550 | 27800 | 27450 | 3870 |
| 584 | 20230808 | 092100 | 2511886550 | 27600 | 27250 | 27600 | 27200 | 3877 |
| 585 | 20230808 | 092000 | 2405603800 | 27300 | 27400 | 27450 | 27250 | 2703 |
| 586 | 20230808 | 091900 | 2331683300 | 27450 | 27450 | 27450 | 27400 | 632 |
| 587 | 20230808 | 091800 | 2314356550 | 27450 | 27500 | 27600 | 27350 | 1674 |
| 588 | 20230808 | 091700 | 2268368900 | 27550 | 27600 | 27650 | 27500 | 3050 |
| 589 | 20230808 | 091600 | 2184215300 | 27600 | 27350 | 27650 | 27200 | 5534 |
| 590 | 20230808 | 091500 | 2031819950 | 27200 | 27300 | 27350 | 27150 | 4115 |
| 591 | 20230808 | 091400 | 1919619450 | 27300 | 27450 | 27550 | 27300 | 4137 |
| 592 | 20230808 | 091300 | 1806116600 | 27450 | 27250 | 27650 | 27200 | 6064 |
| 593 | 20230808 | 091200 | 1639175500 | 27250 | 27650 | 27700 | 27250 | 8465 |
| 594 | 20230808 | 091100 | 1406006300 | 27400 | 27400 | 27750 | 27400 | 11150 |
| 595 | 20230808 | 091000 | 1098205050 | 27400 | 26800 | 27450 | 26800 | 6833 |
| 596 | 20230808 | 090900 | 912769850 | 27000 | 26550 | 27000 | 26500 | 3960 |
| 597 | 20230808 | 090800 | 806515150 | 26500 | 26450 | 26500 | 26400 | 1203 |
| 598 | 20230808 | 090700 | 774678500 | 26500 | 26700 | 26750 | 26450 | 2579 |
| 599 | 20230808 | 090600 | 705924000 | 26750 | 26350 | 26850 | 26350 | 8429 |
| 600 | 20230808 | 090500 | 481197450 | 26350 | 26150 | 26350 | 26150 | 1079 |
| 601 | 20230808 | 090400 | 452911150 | 26150 | 26150 | 26200 | 26150 | 894 |
| 602 | 20230808 | 090300 | 429522500 | 26300 | 26450 | 26450 | 26100 | 2948 |
| 603 | 20230808 | 090200 | 352264350 | 26200 | 26000 | 26400 | 26000 | 3050 |
| 604 | 20230808 | 090100 | 272268300 | 26000 | 26400 | 26400 | 25800 | 6166 |
| 605 | 20230808 | 090000 | 111290050 | 26300 | 26500 | 26500 | 26300 | 4078 |