31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 3 | 20230823 | 184900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230823 | 184800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230823 | 184700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230823 | 184600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230823 | 184500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230823 | 184400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230823 | 184300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230823 | 184200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230823 | 184100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230823 | 184000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230823 | 183900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230823 | 183800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230823 | 183700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230823 | 183600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230823 | 183500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230823 | 183400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230823 | 183300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230823 | 183200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230823 | 183100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230823 | 183000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230823 | 182900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230823 | 182800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230823 | 182700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230823 | 182600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230823 | 182500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230823 | 182400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230823 | 182300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230823 | 182200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230823 | 182100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230823 | 182000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 33 | 20230823 | 181900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230823 | 181800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230823 | 181700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230823 | 181600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230823 | 181500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230823 | 181400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230823 | 181300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230823 | 181200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230823 | 181100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230823 | 181000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230823 | 180900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230823 | 180800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230823 | 180700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230823 | 180600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230823 | 180500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230823 | 180400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230823 | 180300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230823 | 180200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230823 | 180100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230823 | 180000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230823 | 175900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230823 | 175800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230823 | 175700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230823 | 175600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230823 | 175500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230823 | 175400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230823 | 175300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230823 | 175200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230823 | 175100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230823 | 175000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 63 | 20230823 | 174900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230823 | 174800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230823 | 174700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230823 | 174600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230823 | 174500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230823 | 174400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230823 | 174300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230823 | 174200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230823 | 174100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230823 | 174000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230823 | 173900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230823 | 173800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230823 | 173700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230823 | 173600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230823 | 173500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230823 | 173400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230823 | 173300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230823 | 173200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230823 | 173100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230823 | 173000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230823 | 172900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230823 | 172800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230823 | 172700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230823 | 172600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230823 | 172500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230823 | 172400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230823 | 172300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230823 | 172200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230823 | 172100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230823 | 172000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 93 | 20230823 | 171900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230823 | 171800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230823 | 171700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230823 | 171600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230823 | 171500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230823 | 171400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230823 | 171300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230823 | 171200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230823 | 171100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230823 | 171000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230823 | 170900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230823 | 170800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230823 | 170700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230823 | 170600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230823 | 170500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230823 | 170400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230823 | 170300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230823 | 170200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230823 | 170100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230823 | 170000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230823 | 165900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230823 | 165800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230823 | 165700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230823 | 165600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230823 | 165500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230823 | 165400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230823 | 165300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230823 | 165200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230823 | 165100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230823 | 165000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 123 | 20230823 | 164900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230823 | 164800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230823 | 164700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230823 | 164600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230823 | 164500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230823 | 164400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230823 | 164300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230823 | 164200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230823 | 164100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230823 | 164000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230823 | 163900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230823 | 163800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230823 | 163700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230823 | 163600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230823 | 163500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230823 | 163400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230823 | 163300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230823 | 163200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230823 | 163100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230823 | 163000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230823 | 162900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230823 | 162800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230823 | 162700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230823 | 162600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230823 | 162500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230823 | 162400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230823 | 162300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230823 | 162200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230823 | 162100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230823 | 162000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 153 | 20230823 | 161900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230823 | 161800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230823 | 161700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230823 | 161600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230823 | 161500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230823 | 161400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230823 | 161300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230823 | 161200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230823 | 161100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230823 | 161000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230823 | 160900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230823 | 160800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230823 | 160700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230823 | 160600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230823 | 160500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230823 | 160400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230823 | 160300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230823 | 160200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230823 | 160100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230823 | 160000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230823 | 155900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230823 | 155800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230823 | 155700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230823 | 155600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230823 | 155500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230823 | 155400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230823 | 155300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230823 | 155200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230823 | 155100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230823 | 155000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 183 | 20230823 | 154900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230823 | 154800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230823 | 154700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230823 | 154600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230823 | 154500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230823 | 154400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230823 | 154300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230823 | 154200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230823 | 154100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230823 | 154000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230823 | 153900 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230823 | 153800 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230823 | 153700 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230823 | 153600 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230823 | 153500 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230823 | 153400 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230823 | 153300 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230823 | 153200 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230823 | 153100 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230823 | 153000 | 7353324400 | 32400 | 32400 | 32400 | 32400 | 4289 |
| 203 | 20230823 | 152900 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230823 | 152800 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230823 | 152700 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230823 | 152600 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230823 | 152500 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230823 | 152400 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230823 | 152300 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230823 | 152200 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230823 | 152100 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230823 | 152000 | 7214360800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 213 | 20230823 | 151900 | 7214360800 | 32350 | 32350 | 32400 | 32350 | 111 |
| 214 | 20230823 | 151800 | 7210768400 | 32350 | 32350 | 32400 | 32350 | 100 |
| 215 | 20230823 | 151700 | 7207530550 | 32350 | 32350 | 32400 | 32350 | 135 |
| 216 | 20230823 | 151600 | 7203156950 | 32400 | 32350 | 32400 | 32350 | 510 |
| 217 | 20230823 | 151500 | 7186633200 | 32350 | 32350 | 32400 | 32350 | 298 |
| 218 | 20230823 | 151400 | 7176982800 | 32350 | 32400 | 32400 | 32350 | 624 |
| 219 | 20230823 | 151300 | 7156766850 | 32400 | 32400 | 32450 | 32400 | 133 |
| 220 | 20230823 | 151200 | 7152457500 | 32450 | 32450 | 32450 | 32400 | 376 |
| 221 | 20230823 | 151100 | 7140261550 | 32450 | 32400 | 32450 | 32400 | 275 |
| 222 | 20230823 | 151000 | 7131351050 | 32400 | 32400 | 32500 | 32400 | 1544 |
| 223 | 20230823 | 150900 | 7081246150 | 32400 | 32400 | 32400 | 32400 | 155 |
| 224 | 20230823 | 150800 | 7076224150 | 32400 | 32450 | 32450 | 32400 | 195 |
| 225 | 20230823 | 150700 | 7069906100 | 32400 | 32400 | 32400 | 32400 | 550 |
| 226 | 20230823 | 150600 | 7052086100 | 32400 | 32400 | 32450 | 32400 | 10 |
| 227 | 20230823 | 150500 | 7051761950 | 32400 | 32400 | 32450 | 32400 | 390 |
| 228 | 20230823 | 150400 | 7039113450 | 32400 | 32450 | 32450 | 32400 | 607 |
| 229 | 20230823 | 150300 | 7019423550 | 32450 | 32450 | 32500 | 32450 | 180 |
| 230 | 20230823 | 150200 | 7013582450 | 32500 | 32500 | 32500 | 32500 | 290 |
| 231 | 20230823 | 150100 | 7004157450 | 32550 | 32500 | 32550 | 32500 | 105 |
| 232 | 20230823 | 150000 | 7000744050 | 32500 | 32500 | 32550 | 32500 | 220 |
| 233 | 20230823 | 145900 | 6993593950 | 32550 | 32500 | 32550 | 32450 | 286 |
| 234 | 20230823 | 145800 | 6984295100 | 32450 | 32400 | 32500 | 32400 | 995 |
| 235 | 20230823 | 145700 | 6952001800 | 32400 | 32450 | 32450 | 32400 | 121 |
| 236 | 20230823 | 145600 | 6948081250 | 32400 | 32450 | 32450 | 32400 | 14 |
| 237 | 20230823 | 145500 | 6947627300 | 32450 | 32450 | 32450 | 32400 | 12 |
| 238 | 20230823 | 145400 | 6947238350 | 32400 | 32400 | 32450 | 32400 | 77 |
| 239 | 20230823 | 145300 | 6944743500 | 32400 | 32400 | 32400 | 32400 | 669 |
| 240 | 20230823 | 145200 | 6923067900 | 32400 | 32350 | 32400 | 32350 | 939 |
| 241 | 20230823 | 145100 | 6892671600 | 32350 | 32400 | 32400 | 32350 | 63 |
| 242 | 20230823 | 145000 | 6890633300 | 32350 | 32350 | 32400 | 32350 | 300 |
| 243 | 20230823 | 144900 | 6880928250 | 32400 | 32350 | 32400 | 32350 | 85 |
| 244 | 20230823 | 144800 | 6878177600 | 32350 | 32400 | 32400 | 32350 | 105 |
| 245 | 20230823 | 144700 | 6874780750 | 32400 | 32350 | 32400 | 32350 | 17 |
| 246 | 20230823 | 144600 | 6874230600 | 32350 | 32350 | 32400 | 32350 | 85 |
| 247 | 20230823 | 144500 | 6871479750 | 32350 | 32400 | 32400 | 32350 | 79 |
| 248 | 20230823 | 144400 | 6868923800 | 32350 | 32350 | 32400 | 32350 | 63 |
| 249 | 20230823 | 144300 | 6866883050 | 32350 | 32350 | 32400 | 32350 | 274 |
| 250 | 20230823 | 144200 | 6858019050 | 32350 | 32350 | 32400 | 32350 | 134 |
| 251 | 20230823 | 144100 | 6853682800 | 32350 | 32350 | 32350 | 32350 | 9 |
| 252 | 20230823 | 144000 | 6853391650 | 32400 | 32350 | 32400 | 32350 | 34 |
| 253 | 20230823 | 143900 | 6852291450 | 32350 | 32300 | 32400 | 32300 | 504 |
| 254 | 20230823 | 143800 | 6835973050 | 32300 | 32350 | 32350 | 32300 | 103 |
| 255 | 20230823 | 143700 | 6832641900 | 32400 | 32300 | 32400 | 32300 | 442 |
| 256 | 20230823 | 143600 | 6818333350 | 32300 | 32300 | 32350 | 32300 | 71 |
| 257 | 20230823 | 143500 | 6816039800 | 32350 | 32300 | 32350 | 32300 | 1108 |
| 258 | 20230823 | 143400 | 6780212900 | 32350 | 32300 | 32350 | 32300 | 412 |
| 259 | 20230823 | 143300 | 6766905200 | 32300 | 32350 | 32350 | 32300 | 555 |
| 260 | 20230823 | 143200 | 6748970150 | 32350 | 32350 | 32400 | 32350 | 37 |
| 261 | 20230823 | 143100 | 6747773100 | 32400 | 32350 | 32400 | 32350 | 161 |
| 262 | 20230823 | 143000 | 6742564600 | 32350 | 32400 | 32400 | 32350 | 438 |
| 263 | 20230823 | 142900 | 6728381950 | 32400 | 32350 | 32400 | 32300 | 967 |
| 264 | 20230823 | 142800 | 6697072300 | 32300 | 32300 | 32300 | 32300 | 70 |
| 265 | 20230823 | 142700 | 6694811300 | 32350 | 32300 | 32350 | 32300 | 610 |
| 266 | 20230823 | 142600 | 6675093400 | 32300 | 32400 | 32400 | 32300 | 54 |
| 267 | 20230823 | 142500 | 6673346900 | 32350 | 32350 | 32400 | 32300 | 507 |
| 268 | 20230823 | 142400 | 6656937350 | 32300 | 32300 | 32350 | 32250 | 379 |
| 269 | 20230823 | 142300 | 6644698000 | 32300 | 32300 | 32350 | 32250 | 556 |
| 270 | 20230823 | 142200 | 6626722750 | 32300 | 32400 | 32400 | 32300 | 171 |
| 271 | 20230823 | 142100 | 6621190900 | 32400 | 32400 | 32400 | 32350 | 100 |
| 272 | 20230823 | 142000 | 6617953350 | 32400 | 32350 | 32400 | 32350 | 251 |
| 273 | 20230823 | 141900 | 6609823700 | 32400 | 32400 | 32450 | 32350 | 354 |
| 274 | 20230823 | 141800 | 6598345350 | 32400 | 32550 | 32550 | 32400 | 1535 |
| 275 | 20230823 | 141700 | 6548500400 | 32550 | 32600 | 32600 | 32550 | 458 |
| 276 | 20230823 | 141600 | 6533569650 | 32600 | 32600 | 32650 | 32600 | 28 |
| 277 | 20230823 | 141500 | 6532655900 | 32600 | 32600 | 32650 | 32600 | 151 |
| 278 | 20230823 | 141400 | 6527733000 | 32600 | 32650 | 32650 | 32600 | 1180 |
| 279 | 20230823 | 141300 | 6489212200 | 32600 | 32600 | 32600 | 32600 | 26 |
| 280 | 20230823 | 141200 | 6488364600 | 32650 | 32700 | 32700 | 32550 | 398 |
| 281 | 20230823 | 141100 | 6475379750 | 32700 | 32650 | 32750 | 32650 | 732 |
| 282 | 20230823 | 141000 | 6451444850 | 32650 | 32550 | 32700 | 32500 | 247 |
| 283 | 20230823 | 140900 | 6443383550 | 32600 | 32700 | 32700 | 32550 | 493 |
| 284 | 20230823 | 140800 | 6427286200 | 32750 | 32550 | 32750 | 32550 | 4331 |
| 285 | 20230823 | 140700 | 6285811500 | 32550 | 32600 | 32600 | 32550 | 611 |
| 286 | 20230823 | 140600 | 6265895600 | 32600 | 32300 | 32600 | 32300 | 4448 |
| 287 | 20230823 | 140500 | 6121219850 | 32300 | 32300 | 32350 | 32300 | 123 |
| 288 | 20230823 | 140400 | 6117246850 | 32300 | 32350 | 32350 | 32300 | 267 |
| 289 | 20230823 | 140300 | 6108622400 | 32350 | 32350 | 32350 | 32300 | 711 |
| 290 | 20230823 | 140200 | 6085626650 | 32400 | 32350 | 32400 | 32350 | 177 |
| 291 | 20230823 | 140100 | 6079900650 | 32350 | 32400 | 32400 | 32350 | 30 |
| 292 | 20230823 | 140000 | 6078929550 | 32350 | 32350 | 32350 | 32350 | 123 |
| 293 | 20230823 | 135900 | 6074950500 | 32350 | 32400 | 32450 | 32350 | 307 |
| 294 | 20230823 | 135800 | 6065006400 | 32450 | 32400 | 32500 | 32350 | 1970 |
| 295 | 20230823 | 135700 | 6001032650 | 32350 | 32350 | 32400 | 32350 | 24 |
| 296 | 20230823 | 135600 | 6000256200 | 32350 | 32350 | 32400 | 32350 | 347 |
| 297 | 20230823 | 135500 | 5989020500 | 32350 | 32350 | 32350 | 32300 | 428 |
| 298 | 20230823 | 135400 | 5975179700 | 32300 | 32300 | 32350 | 32300 | 83 |
| 299 | 20230823 | 135300 | 5972497200 | 32350 | 32300 | 32350 | 32300 | 54 |
| 300 | 20230823 | 135200 | 5970752800 | 32300 | 32350 | 32350 | 32300 | 622 |
| 301 | 20230823 | 135100 | 5950649100 | 32300 | 32350 | 32350 | 32300 | 174 |
| 302 | 20230823 | 135000 | 5945023900 | 32300 | 32350 | 32400 | 32300 | 519 |
| 303 | 20230823 | 134900 | 5928246350 | 32350 | 32350 | 32400 | 32300 | 656 |
| 304 | 20230823 | 134800 | 5907013350 | 32350 | 32400 | 32400 | 32350 | 321 |
| 305 | 20230823 | 134700 | 5896621500 | 32400 | 32350 | 32400 | 32300 | 92 |
| 306 | 20230823 | 134600 | 5893644550 | 32350 | 32300 | 32350 | 32300 | 448 |
| 307 | 20230823 | 134500 | 5879160850 | 32250 | 32250 | 32300 | 32200 | 1439 |
| 308 | 20230823 | 134400 | 5832740400 | 32250 | 32250 | 32250 | 32200 | 93 |
| 309 | 20230823 | 134300 | 5829742700 | 32250 | 32250 | 32250 | 32200 | 275 |
| 310 | 20230823 | 134200 | 5820874850 | 32250 | 32250 | 32250 | 32200 | 364 |
| 311 | 20230823 | 134100 | 5809135900 | 32300 | 32250 | 32300 | 32250 | 362 |
| 312 | 20230823 | 134000 | 5797448900 | 32250 | 32300 | 32300 | 32250 | 111 |
| 313 | 20230823 | 133900 | 5793869050 | 32250 | 32250 | 32250 | 32250 | 189 |
| 314 | 20230823 | 133800 | 5787773800 | 32250 | 32250 | 32300 | 32250 | 599 |
| 315 | 20230823 | 133700 | 5768455950 | 32300 | 32250 | 32300 | 32250 | 685 |
| 316 | 20230823 | 133600 | 5746363900 | 32300 | 32400 | 32400 | 32250 | 1050 |
| 317 | 20230823 | 133500 | 5712400500 | 32400 | 32350 | 32400 | 32350 | 178 |
| 318 | 20230823 | 133400 | 5706642100 | 32350 | 32350 | 32400 | 32350 | 101 |
| 319 | 20230823 | 133300 | 5703374650 | 32350 | 32400 | 32400 | 32350 | 219 |
| 320 | 20230823 | 133200 | 5696289700 | 32350 | 32350 | 32400 | 32350 | 91 |
| 321 | 20230823 | 133100 | 5693345350 | 32400 | 32400 | 32450 | 32400 | 386 |
| 322 | 20230823 | 133000 | 5680838850 | 32400 | 32450 | 32450 | 32400 | 181 |
| 323 | 20230823 | 132900 | 5674973800 | 32450 | 32400 | 32450 | 32400 | 45 |
| 324 | 20230823 | 132800 | 5673514800 | 32450 | 32450 | 32450 | 32400 | 175 |
| 325 | 20230823 | 132700 | 5667840150 | 32450 | 32450 | 32450 | 32400 | 271 |
| 326 | 20230823 | 132600 | 5659046450 | 32400 | 32450 | 32450 | 32400 | 25 |
| 327 | 20230823 | 132500 | 5658235300 | 32450 | 32450 | 32500 | 32450 | 473 |
| 328 | 20230823 | 132400 | 5642886350 | 32450 | 32400 | 32450 | 32400 | 264 |
| 329 | 20230823 | 132300 | 5634319750 | 32450 | 32450 | 32500 | 32450 | 639 |
| 330 | 20230823 | 132200 | 5613583200 | 32450 | 32400 | 32500 | 32400 | 612 |
| 331 | 20230823 | 132100 | 5593715400 | 32450 | 32400 | 32500 | 32400 | 862 |
| 332 | 20230823 | 132000 | 5565746450 | 32400 | 32350 | 32500 | 32350 | 2040 |
| 333 | 20230823 | 131900 | 5499579600 | 32350 | 32400 | 32400 | 32350 | 326 |
| 334 | 20230823 | 131800 | 5489033250 | 32350 | 32400 | 32400 | 32300 | 373 |
| 335 | 20230823 | 131700 | 5476958900 | 32400 | 32400 | 32450 | 32350 | 770 |
| 336 | 20230823 | 131600 | 5451985950 | 32350 | 32400 | 32450 | 32350 | 552 |
| 337 | 20230823 | 131500 | 5434105150 | 32400 | 32400 | 32400 | 32300 | 1237 |
| 338 | 20230823 | 131400 | 5394110650 | 32400 | 32400 | 32400 | 32200 | 4640 |
| 339 | 20230823 | 131300 | 5244151950 | 32400 | 32400 | 32450 | 32400 | 146 |
| 340 | 20230823 | 131200 | 5239421450 | 32450 | 32450 | 32450 | 32400 | 417 |
| 341 | 20230823 | 131100 | 5225906800 | 32400 | 32450 | 32450 | 32400 | 1377 |
| 342 | 20230823 | 131000 | 5181249600 | 32450 | 32550 | 32550 | 32450 | 979 |
| 343 | 20230823 | 130900 | 5149430600 | 32500 | 32550 | 32550 | 32500 | 615 |
| 344 | 20230823 | 130800 | 5129435650 | 32550 | 32550 | 32550 | 32550 | 341 |
| 345 | 20230823 | 130700 | 5118336100 | 32600 | 32600 | 32600 | 32550 | 122 |
| 346 | 20230823 | 130600 | 5114362950 | 32600 | 32500 | 32600 | 32500 | 1805 |
| 347 | 20230823 | 130500 | 5055582100 | 32550 | 32600 | 32600 | 32500 | 649 |
| 348 | 20230823 | 130400 | 5034458250 | 32550 | 32550 | 32550 | 32500 | 410 |
| 349 | 20230823 | 130300 | 5021114300 | 32550 | 32500 | 32550 | 32500 | 1597 |
| 350 | 20230823 | 130200 | 4969194400 | 32500 | 32450 | 32600 | 32450 | 1129 |
| 351 | 20230823 | 130100 | 4932481000 | 32450 | 32650 | 32650 | 32450 | 4288 |
| 352 | 20230823 | 130000 | 4792960550 | 32650 | 32800 | 32800 | 32650 | 868 |
| 353 | 20230823 | 125900 | 4764537300 | 32850 | 32800 | 32850 | 32750 | 1025 |
| 354 | 20230823 | 125800 | 4730885550 | 32750 | 32500 | 32900 | 32500 | 4794 |
| 355 | 20230823 | 125700 | 4573974500 | 32500 | 32500 | 32550 | 32450 | 1737 |
| 356 | 20230823 | 125600 | 4517520950 | 32500 | 32600 | 32650 | 32500 | 1963 |
| 357 | 20230823 | 125500 | 4453563750 | 32650 | 32650 | 32700 | 32550 | 2436 |
| 358 | 20230823 | 125400 | 4374060000 | 32700 | 32700 | 32700 | 32700 | 0 |
| 359 | 20230823 | 125300 | 4374060000 | 32700 | 32550 | 32700 | 32550 | 2844 |
| 360 | 20230823 | 125200 | 4281137650 | 32550 | 32600 | 32700 | 32550 | 1747 |
| 361 | 20230823 | 125100 | 4224144550 | 32600 | 32450 | 32600 | 32350 | 2902 |
| 362 | 20230823 | 125000 | 4129770700 | 32450 | 32250 | 32450 | 32250 | 3270 |
| 363 | 20230823 | 124900 | 4023990950 | 32200 | 32150 | 32200 | 32150 | 668 |
| 364 | 20230823 | 124800 | 4002485250 | 32200 | 32150 | 32200 | 32100 | 1306 |
| 365 | 20230823 | 124700 | 3960474700 | 32150 | 32200 | 32200 | 32150 | 895 |
| 366 | 20230823 | 124600 | 3931680250 | 32200 | 32300 | 32300 | 32200 | 3054 |
| 367 | 20230823 | 124500 | 3833144200 | 32300 | 32350 | 32350 | 32300 | 237 |
| 368 | 20230823 | 124400 | 3825484150 | 32350 | 32350 | 32350 | 32300 | 746 |
| 369 | 20230823 | 124300 | 3801357900 | 32300 | 32350 | 32350 | 32250 | 2046 |
| 370 | 20230823 | 124200 | 3735215000 | 32400 | 32050 | 32400 | 32050 | 4132 |
| 371 | 20230823 | 124100 | 3602000400 | 32150 | 32050 | 32200 | 32050 | 1495 |
| 372 | 20230823 | 124000 | 3553961150 | 32100 | 32100 | 32100 | 32050 | 475 |
| 373 | 20230823 | 123900 | 3538714550 | 32100 | 31950 | 32100 | 31900 | 2124 |
| 374 | 20230823 | 123800 | 3470686150 | 32000 | 31800 | 32050 | 31800 | 3090 |
| 375 | 20230823 | 123700 | 3371897100 | 31850 | 31850 | 31850 | 31800 | 563 |
| 376 | 20230823 | 123600 | 3353965700 | 31850 | 31750 | 31850 | 31750 | 433 |
| 377 | 20230823 | 123500 | 3340196250 | 31750 | 31800 | 31800 | 31750 | 129 |
| 378 | 20230823 | 123400 | 3336097950 | 31800 | 31900 | 31900 | 31800 | 511 |
| 379 | 20230823 | 123300 | 3319840800 | 31850 | 31750 | 31900 | 31750 | 1188 |
| 380 | 20230823 | 123200 | 3282066150 | 31800 | 31850 | 31900 | 31800 | 276 |
| 381 | 20230823 | 123100 | 3273278600 | 31850 | 31900 | 31950 | 31850 | 228 |
| 382 | 20230823 | 123000 | 3266004150 | 31900 | 31950 | 31950 | 31900 | 1788 |
| 383 | 20230823 | 122900 | 3208959200 | 31950 | 31850 | 31950 | 31850 | 5093 |
| 384 | 20230823 | 122800 | 3046462650 | 31850 | 31650 | 31850 | 31650 | 1202 |
| 385 | 20230823 | 122700 | 3008273650 | 31650 | 31650 | 31700 | 31650 | 802 |
| 386 | 20230823 | 122600 | 2982890200 | 31650 | 31700 | 31700 | 31600 | 1033 |
| 387 | 20230823 | 122500 | 2950160150 | 31750 | 31750 | 31750 | 31700 | 115 |
| 388 | 20230823 | 122400 | 2946514400 | 31700 | 31750 | 31750 | 31700 | 461 |
| 389 | 20230823 | 122300 | 2931878550 | 31750 | 31700 | 31750 | 31700 | 53 |
| 390 | 20230823 | 122200 | 2930198300 | 31700 | 31700 | 31750 | 31700 | 477 |
| 391 | 20230823 | 122100 | 2915076450 | 31700 | 31700 | 31750 | 31700 | 450 |
| 392 | 20230823 | 122000 | 2900792650 | 31750 | 31700 | 31750 | 31700 | 228 |
| 393 | 20230823 | 121900 | 2893562050 | 31700 | 31850 | 31850 | 31700 | 6338 |
| 394 | 20230823 | 121800 | 2691987950 | 31800 | 31500 | 31800 | 31450 | 6293 |
| 395 | 20230823 | 121700 | 2492990850 | 31500 | 31450 | 31500 | 31450 | 1622 |
| 396 | 20230823 | 121600 | 2441906850 | 31450 | 31400 | 31450 | 31400 | 533 |
| 397 | 20230823 | 121500 | 2425145000 | 31450 | 31350 | 31450 | 31350 | 1792 |
| 398 | 20230823 | 121400 | 2368847850 | 31400 | 31350 | 31400 | 31350 | 45 |
| 399 | 20230823 | 121300 | 2367436350 | 31350 | 31300 | 31350 | 31300 | 1307 |
| 400 | 20230823 | 121200 | 2326486200 | 31300 | 31300 | 31300 | 31300 | 1 |
| 401 | 20230823 | 121100 | 2326454900 | 31250 | 31250 | 31300 | 31250 | 500 |
| 402 | 20230823 | 121000 | 2310829750 | 31200 | 31250 | 31300 | 31200 | 1775 |
| 403 | 20230823 | 120900 | 2255362500 | 31250 | 31300 | 31300 | 31250 | 29 |
| 404 | 20230823 | 120800 | 2254455800 | 31300 | 31250 | 31300 | 31250 | 55 |
| 405 | 20230823 | 120700 | 2252735950 | 31250 | 31250 | 31300 | 31250 | 448 |
| 406 | 20230823 | 120600 | 2238731650 | 31200 | 31250 | 31250 | 31200 | 24 |
| 407 | 20230823 | 120500 | 2237982600 | 31200 | 31200 | 31200 | 31200 | 26 |
| 408 | 20230823 | 120400 | 2237171400 | 31250 | 31250 | 31250 | 31200 | 27 |
| 409 | 20230823 | 120300 | 2236328650 | 31200 | 31200 | 31250 | 31200 | 24 |
| 410 | 20230823 | 120200 | 2235579800 | 31250 | 31200 | 31250 | 31200 | 22 |
| 411 | 20230823 | 120100 | 2234893300 | 31200 | 31200 | 31250 | 31200 | 32 |
| 412 | 20230823 | 120000 | 2233894800 | 31200 | 31250 | 31250 | 31200 | 21 |
| 413 | 20230823 | 115900 | 2233239500 | 31200 | 31000 | 31200 | 31000 | 1875 |
| 414 | 20230823 | 115800 | 2174828200 | 31000 | 31000 | 31050 | 31000 | 83 |
| 415 | 20230823 | 115700 | 2172255100 | 31000 | 31050 | 31050 | 31000 | 152 |
| 416 | 20230823 | 115600 | 2167541550 | 31050 | 31000 | 31050 | 31000 | 128 |
| 417 | 20230823 | 115500 | 2163573150 | 31050 | 31050 | 31050 | 31000 | 35 |
| 418 | 20230823 | 115400 | 2162487950 | 31000 | 31050 | 31050 | 31000 | 57 |
| 419 | 20230823 | 115300 | 2160720900 | 31000 | 31000 | 31000 | 31000 | 19 |
| 420 | 20230823 | 115200 | 2160131900 | 31000 | 31000 | 31050 | 31000 | 23 |
| 421 | 20230823 | 115100 | 2159418800 | 31000 | 31050 | 31050 | 31000 | 175 |
| 422 | 20230823 | 115000 | 2153986050 | 31000 | 31000 | 31050 | 31000 | 329 |
| 423 | 20230823 | 114900 | 2143776600 | 31050 | 31000 | 31050 | 31000 | 143 |
| 424 | 20230823 | 114800 | 2139343500 | 31000 | 31100 | 31150 | 31000 | 1122 |
| 425 | 20230823 | 114700 | 2104469100 | 31150 | 31200 | 31200 | 31150 | 138 |
| 426 | 20230823 | 114600 | 2100170050 | 31200 | 31200 | 31200 | 31150 | 552 |
| 427 | 20230823 | 114500 | 2082949050 | 31200 | 31300 | 31300 | 31200 | 10529 |
| 428 | 20230823 | 114400 | 1753539900 | 31300 | 31300 | 31300 | 31300 | 12 |
| 429 | 20230823 | 114300 | 1753164300 | 31300 | 31350 | 31350 | 31300 | 105 |
| 430 | 20230823 | 114200 | 1749877250 | 31300 | 31300 | 31350 | 31300 | 36 |
| 431 | 20230823 | 114100 | 1748749700 | 31300 | 31300 | 31300 | 31300 | 55 |
| 432 | 20230823 | 114000 | 1747028200 | 31350 | 31400 | 31400 | 31300 | 1401 |
| 433 | 20230823 | 113900 | 1703106200 | 31350 | 31350 | 31400 | 31350 | 23 |
| 434 | 20230823 | 113800 | 1702385050 | 31400 | 31400 | 31400 | 31350 | 57 |
| 435 | 20230823 | 113700 | 1700597150 | 31350 | 31350 | 31350 | 31350 | 31 |
| 436 | 20230823 | 113600 | 1699625300 | 31350 | 31350 | 31400 | 31350 | 24 |
| 437 | 20230823 | 113500 | 1698872850 | 31350 | 31350 | 31350 | 31350 | 434 |
| 438 | 20230823 | 113400 | 1685266950 | 31300 | 31350 | 31350 | 31300 | 121 |
| 439 | 20230823 | 113300 | 1681474650 | 31350 | 31350 | 31350 | 31300 | 63 |
| 440 | 20230823 | 113200 | 1679500550 | 31300 | 31300 | 31350 | 31300 | 38 |
| 441 | 20230823 | 113100 | 1678311050 | 31300 | 31300 | 31350 | 31300 | 38 |
| 442 | 20230823 | 113000 | 1677120800 | 31300 | 31300 | 31350 | 31300 | 21 |
| 443 | 20230823 | 112900 | 1676462800 | 31300 | 31350 | 31350 | 31300 | 38 |
| 444 | 20230823 | 112800 | 1675272950 | 31300 | 31350 | 31350 | 31300 | 72 |
| 445 | 20230823 | 112700 | 1673018950 | 31300 | 31350 | 31350 | 31300 | 29 |
| 446 | 20230823 | 112600 | 1672111200 | 31300 | 31350 | 31350 | 31300 | 84 |
| 447 | 20230823 | 112500 | 1669480700 | 31350 | 31350 | 31350 | 31300 | 152 |
| 448 | 20230823 | 112400 | 1664716450 | 31350 | 31350 | 31350 | 31300 | 31 |
| 449 | 20230823 | 112300 | 1663745550 | 31300 | 31350 | 31350 | 31300 | 46 |
| 450 | 20230823 | 112200 | 1662304450 | 31350 | 31300 | 31350 | 31300 | 21 |
| 451 | 20230823 | 112100 | 1661647000 | 31350 | 31350 | 31350 | 31350 | 79 |
| 452 | 20230823 | 112000 | 1659170350 | 31350 | 31350 | 31400 | 31350 | 1015 |
| 453 | 20230823 | 111900 | 1627349950 | 31350 | 31350 | 31350 | 31300 | 223 |
| 454 | 20230823 | 111800 | 1620359800 | 31350 | 31350 | 31350 | 31300 | 48 |
| 455 | 20230823 | 111700 | 1618855250 | 31350 | 31350 | 31350 | 31300 | 342 |
| 456 | 20230823 | 111600 | 1608133600 | 31300 | 31350 | 31350 | 31300 | 265 |
| 457 | 20230823 | 111500 | 1599826850 | 31350 | 31300 | 31350 | 31300 | 32 |
| 458 | 20230823 | 111400 | 1598824600 | 31300 | 31300 | 31350 | 31300 | 75 |
| 459 | 20230823 | 111300 | 1596477000 | 31300 | 31250 | 31300 | 31250 | 427 |
| 460 | 20230823 | 111200 | 1583111950 | 31300 | 31250 | 31300 | 31250 | 123 |
| 461 | 20230823 | 111100 | 1579268100 | 31250 | 31300 | 31300 | 31250 | 19 |
| 462 | 20230823 | 111000 | 1578674300 | 31300 | 31300 | 31300 | 31300 | 148 |
| 463 | 20230823 | 110900 | 1574041900 | 31300 | 31300 | 31300 | 31250 | 599 |
| 464 | 20230823 | 110800 | 1555296200 | 31300 | 31250 | 31300 | 31250 | 32 |
| 465 | 20230823 | 110700 | 1554296050 | 31250 | 31300 | 31300 | 31250 | 21 |
| 466 | 20230823 | 110600 | 1553639700 | 31250 | 31250 | 31250 | 31250 | 27 |
| 467 | 20230823 | 110500 | 1552795950 | 31250 | 31250 | 31300 | 31200 | 288 |
| 468 | 20230823 | 110400 | 1543796100 | 31250 | 31250 | 31300 | 31250 | 103 |
| 469 | 20230823 | 110300 | 1540576550 | 31250 | 31250 | 31250 | 31250 | 5 |
| 470 | 20230823 | 110200 | 1540420300 | 31250 | 31250 | 31300 | 31250 | 261 |
| 471 | 20230823 | 110100 | 1532259400 | 31300 | 31250 | 31300 | 31250 | 41 |
| 472 | 20230823 | 110000 | 1530977950 | 31250 | 31250 | 31250 | 31250 | 917 |
| 473 | 20230823 | 105900 | 1502321700 | 31300 | 31250 | 31300 | 31250 | 135 |
| 474 | 20230823 | 105800 | 1498102200 | 31300 | 31250 | 31300 | 31250 | 187 |
| 475 | 20230823 | 105700 | 1492253100 | 31300 | 31250 | 31300 | 31250 | 38 |
| 476 | 20230823 | 105600 | 1491065100 | 31250 | 31300 | 31300 | 31250 | 25 |
| 477 | 20230823 | 105500 | 1490282650 | 31300 | 31300 | 31350 | 31300 | 73 |
| 478 | 20230823 | 105400 | 1487997650 | 31300 | 31300 | 31300 | 31300 | 52 |
| 479 | 20230823 | 105300 | 1486370050 | 31300 | 31300 | 31300 | 31300 | 87 |
| 480 | 20230823 | 105200 | 1483646950 | 31350 | 31400 | 31400 | 31350 | 218 |
| 481 | 20230823 | 105100 | 1476812400 | 31350 | 31350 | 31350 | 31350 | 518 |
| 482 | 20230823 | 105000 | 1460573100 | 31300 | 31300 | 31350 | 31300 | 169 |
| 483 | 20230823 | 104900 | 1455278300 | 31300 | 31350 | 31400 | 31300 | 344 |
| 484 | 20230823 | 104800 | 1444496200 | 31400 | 31400 | 31400 | 31400 | 113 |
| 485 | 20230823 | 104700 | 1440948000 | 31400 | 31350 | 31400 | 31350 | 596 |
| 486 | 20230823 | 104600 | 1422235750 | 31350 | 31350 | 31400 | 31300 | 200 |
| 487 | 20230823 | 104500 | 1415966150 | 31350 | 31300 | 31350 | 31300 | 201 |
| 488 | 20230823 | 104400 | 1409664850 | 31300 | 31200 | 31350 | 31200 | 520 |
| 489 | 20230823 | 104300 | 1393414050 | 31200 | 31200 | 31250 | 31200 | 939 |
| 490 | 20230823 | 104200 | 1364115650 | 31250 | 31300 | 31350 | 31250 | 1180 |
| 491 | 20230823 | 104100 | 1327190800 | 31300 | 31250 | 31300 | 31250 | 48 |
| 492 | 20230823 | 104000 | 1325690650 | 31250 | 31300 | 31300 | 31250 | 629 |
| 493 | 20230823 | 103900 | 1306003150 | 31300 | 31350 | 31350 | 31300 | 136 |
| 494 | 20230823 | 103800 | 1301745300 | 31300 | 31400 | 31400 | 31300 | 1253 |
| 495 | 20230823 | 103700 | 1262413750 | 31400 | 31450 | 31450 | 31400 | 174 |
| 496 | 20230823 | 103600 | 1256941700 | 31400 | 31450 | 31500 | 31400 | 262 |
| 497 | 20230823 | 103500 | 1248702850 | 31450 | 31400 | 31450 | 31400 | 779 |
| 498 | 20230823 | 103400 | 1224204750 | 31400 | 31400 | 31450 | 31400 | 175 |
| 499 | 20230823 | 103300 | 1218709650 | 31400 | 31400 | 31450 | 31400 | 11 |
| 500 | 20230823 | 103200 | 1218364150 | 31400 | 31400 | 31450 | 31300 | 327 |
| 501 | 20230823 | 103100 | 1208104550 | 31350 | 31400 | 31400 | 31300 | 385 |
| 502 | 20230823 | 103000 | 1196042200 | 31400 | 31450 | 31450 | 31400 | 160 |
| 503 | 20230823 | 102900 | 1191018100 | 31400 | 31450 | 31450 | 31400 | 160 |
| 504 | 20230823 | 102800 | 1185986200 | 31450 | 31450 | 31450 | 31400 | 612 |
| 505 | 20230823 | 102700 | 1166754150 | 31450 | 31300 | 31450 | 31250 | 962 |
| 506 | 20230823 | 102600 | 1136560450 | 31300 | 31300 | 31350 | 31300 | 164 |
| 507 | 20230823 | 102500 | 1131426300 | 31300 | 31300 | 31350 | 31300 | 49 |
| 508 | 20230823 | 102400 | 1129892350 | 31350 | 31300 | 31400 | 31300 | 265 |
| 509 | 20230823 | 102300 | 1121584800 | 31350 | 31400 | 31400 | 31300 | 293 |
| 510 | 20230823 | 102200 | 1112396600 | 31400 | 31500 | 31500 | 31400 | 1037 |
| 511 | 20230823 | 102100 | 1079779600 | 31500 | 31450 | 31500 | 31400 | 853 |
| 512 | 20230823 | 102000 | 1052929550 | 31450 | 31350 | 31500 | 31350 | 5617 |
| 513 | 20230823 | 101900 | 876436450 | 31350 | 31300 | 31400 | 31300 | 887 |
| 514 | 20230823 | 101800 | 848626900 | 31350 | 31200 | 31350 | 31200 | 1478 |
| 515 | 20230823 | 101700 | 802362250 | 31200 | 31050 | 31250 | 31050 | 2279 |
| 516 | 20230823 | 101600 | 731368100 | 31100 | 31050 | 31100 | 31050 | 59 |
| 517 | 20230823 | 101500 | 729535300 | 31050 | 31050 | 31100 | 31050 | 242 |
| 518 | 20230823 | 101400 | 722014100 | 31050 | 31050 | 31050 | 31050 | 80 |
| 519 | 20230823 | 101300 | 719530100 | 31050 | 31050 | 31050 | 31050 | 29 |
| 520 | 20230823 | 101200 | 718629650 | 31050 | 31100 | 31100 | 31050 | 49 |
| 521 | 20230823 | 101100 | 717107500 | 31100 | 31150 | 31200 | 31100 | 1396 |
| 522 | 20230823 | 101000 | 673662200 | 31100 | 30950 | 31100 | 30950 | 1771 |
| 523 | 20230823 | 100900 | 618690100 | 30950 | 30900 | 30950 | 30900 | 391 |
| 524 | 20230823 | 100800 | 606592900 | 30900 | 30800 | 30950 | 30800 | 2174 |
| 525 | 20230823 | 100700 | 539451750 | 30800 | 30800 | 30800 | 30800 | 602 |
| 526 | 20230823 | 100600 | 520910150 | 30800 | 30800 | 30800 | 30750 | 358 |
| 527 | 20230823 | 100500 | 509883800 | 30800 | 30750 | 30800 | 30750 | 219 |
| 528 | 20230823 | 100400 | 503148900 | 30800 | 30800 | 30850 | 30750 | 673 |
| 529 | 20230823 | 100300 | 482420550 | 30850 | 30750 | 30850 | 30750 | 1529 |
| 530 | 20230823 | 100200 | 435346600 | 30750 | 30550 | 30750 | 30550 | 2152 |
| 531 | 20230823 | 100100 | 369395800 | 30600 | 30450 | 30600 | 30400 | 1349 |
| 532 | 20230823 | 100000 | 328245050 | 30450 | 30450 | 30450 | 30450 | 693 |
| 533 | 20230823 | 095900 | 307143200 | 30450 | 30400 | 30450 | 30400 | 572 |
| 534 | 20230823 | 095800 | 289753300 | 30400 | 30400 | 30400 | 30350 | 11 |
| 535 | 20230823 | 095700 | 289418950 | 30350 | 30400 | 30400 | 30350 | 28 |
| 536 | 20230823 | 095600 | 288569050 | 30350 | 30400 | 30400 | 30350 | 55 |
| 537 | 20230823 | 095500 | 286897800 | 30350 | 30400 | 30400 | 30350 | 21 |
| 538 | 20230823 | 095400 | 286260000 | 30350 | 30300 | 30350 | 30300 | 64 |
| 539 | 20230823 | 095300 | 284317700 | 30300 | 30300 | 30300 | 30300 | 15 |
| 540 | 20230823 | 095200 | 283863200 | 30350 | 30300 | 30350 | 30300 | 7 |
| 541 | 20230823 | 095100 | 283650950 | 30350 | 30400 | 30400 | 30250 | 225 |
| 542 | 20230823 | 095000 | 276828400 | 30350 | 30400 | 30400 | 30350 | 29 |
| 543 | 20230823 | 094900 | 275947000 | 30400 | 30400 | 30400 | 30400 | 15 |
| 544 | 20230823 | 094800 | 275491000 | 30350 | 30300 | 30350 | 30300 | 618 |
| 545 | 20230823 | 094700 | 256745200 | 30300 | 30350 | 30350 | 30300 | 8 |
| 546 | 20230823 | 094600 | 256502650 | 30300 | 30250 | 30350 | 30250 | 824 |
| 547 | 20230823 | 094500 | 231538900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 548 | 20230823 | 094400 | 231508700 | 30250 | 30200 | 30250 | 30200 | 109 |
| 549 | 20230823 | 094300 | 228216500 | 30250 | 30200 | 30250 | 30200 | 70 |
| 550 | 20230823 | 094200 | 226101550 | 30250 | 30200 | 30250 | 30200 | 4 |
| 551 | 20230823 | 094100 | 225980600 | 30200 | 30200 | 30200 | 30200 | 35 |
| 552 | 20230823 | 094000 | 224923600 | 30300 | 30300 | 30300 | 30300 | 3 |
| 553 | 20230823 | 093900 | 224832700 | 30300 | 30250 | 30300 | 30200 | 194 |
| 554 | 20230823 | 093800 | 218966950 | 30250 | 30200 | 30250 | 30200 | 56 |
| 555 | 20230823 | 093700 | 217273000 | 30300 | 30300 | 30300 | 30300 | 26 |
| 556 | 20230823 | 093600 | 216485200 | 30300 | 30300 | 30300 | 30300 | 6 |
| 557 | 20230823 | 093500 | 216303400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 558 | 20230823 | 093400 | 216303400 | 30250 | 30250 | 30250 | 30250 | 159 |
| 559 | 20230823 | 093300 | 211493650 | 30200 | 30250 | 30250 | 30200 | 12 |
| 560 | 20230823 | 093200 | 211130700 | 30200 | 30250 | 30250 | 30200 | 5 |
| 561 | 20230823 | 093100 | 210979500 | 30200 | 30250 | 30250 | 30200 | 96 |
| 562 | 20230823 | 093000 | 208080100 | 30200 | 30250 | 30250 | 30200 | 33 |
| 563 | 20230823 | 092900 | 207081900 | 30300 | 30250 | 30300 | 30250 | 42 |
| 564 | 20230823 | 092800 | 205811050 | 30250 | 30250 | 30250 | 30250 | 13 |
| 565 | 20230823 | 092700 | 205417800 | 30250 | 30200 | 30250 | 30200 | 6 |
| 566 | 20230823 | 092600 | 205236350 | 30250 | 30250 | 30250 | 30200 | 12 |
| 567 | 20230823 | 092500 | 204873400 | 30200 | 30200 | 30200 | 30200 | 17 |
| 568 | 20230823 | 092400 | 204360000 | 30250 | 30300 | 30300 | 30250 | 416 |
| 569 | 20230823 | 092300 | 191771450 | 30300 | 30300 | 30350 | 30250 | 307 |
| 570 | 20230823 | 092200 | 182470350 | 30350 | 30350 | 30350 | 30350 | 65 |
| 571 | 20230823 | 092100 | 180497600 | 30250 | 30350 | 30350 | 30250 | 11 |
| 572 | 20230823 | 092000 | 180163850 | 30250 | 30250 | 30300 | 30250 | 234 |
| 573 | 20230823 | 091900 | 173078200 | 30200 | 30250 | 30250 | 30200 | 42 |
| 574 | 20230823 | 091800 | 171808000 | 30200 | 30200 | 30200 | 30200 | 21 |
| 575 | 20230823 | 091700 | 171173800 | 30200 | 30200 | 30200 | 30200 | 17 |
| 576 | 20230823 | 091600 | 170660400 | 30200 | 30200 | 30200 | 30200 | 32 |
| 577 | 20230823 | 091500 | 169694000 | 30250 | 30150 | 30250 | 30150 | 319 |
| 578 | 20230823 | 091400 | 160058250 | 30200 | 30150 | 30200 | 30150 | 255 |
| 579 | 20230823 | 091300 | 152365900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 580 | 20230823 | 091200 | 152335700 | 30150 | 30200 | 30200 | 30150 | 426 |
| 581 | 20230823 | 091100 | 139471450 | 30250 | 30250 | 30250 | 30250 | 244 |
| 582 | 20230823 | 091000 | 132090450 | 30250 | 30200 | 30250 | 30200 | 261 |
| 583 | 20230823 | 090900 | 124207950 | 30200 | 30150 | 30200 | 30150 | 7 |
| 584 | 20230823 | 090800 | 123996600 | 30100 | 30000 | 30100 | 30000 | 465 |
| 585 | 20230823 | 090700 | 110026550 | 29950 | 29950 | 29950 | 29950 | 50 |
| 586 | 20230823 | 090600 | 108529050 | 29950 | 29950 | 29950 | 29950 | 46 |
| 587 | 20230823 | 090500 | 107151350 | 30000 | 29950 | 30000 | 29950 | 25 |
| 588 | 20230823 | 090400 | 106402550 | 29900 | 29850 | 29900 | 29800 | 155 |
| 589 | 20230823 | 090300 | 101775800 | 29800 | 30000 | 30000 | 29800 | 410 |
| 590 | 20230823 | 090200 | 89522200 | 30050 | 29800 | 30600 | 29800 | 1208 |
| 591 | 20230823 | 090100 | 53054450 | 29900 | 29900 | 29900 | 29800 | 568 |
| 592 | 20230823 | 090000 | 36090400 | 29900 | 29750 | 30400 | 29750 | 1206 |