31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 3 | 20230808 | 184200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230808 | 184100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230808 | 184000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230808 | 183900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230808 | 183800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230808 | 183700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230808 | 183600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230808 | 183500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230808 | 183400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230808 | 183300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230808 | 183200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230808 | 183100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230808 | 183000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230808 | 182900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230808 | 182800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230808 | 182700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230808 | 182600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230808 | 182500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230808 | 182400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230808 | 182300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230808 | 182200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230808 | 182100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230808 | 182000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230808 | 181900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230808 | 181800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230808 | 181700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230808 | 181600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230808 | 181500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230808 | 181400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230808 | 181300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 33 | 20230808 | 181200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230808 | 181100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230808 | 181000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230808 | 180900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230808 | 180800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230808 | 180700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230808 | 180600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230808 | 180500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230808 | 180400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230808 | 180300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230808 | 180200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230808 | 180100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230808 | 180000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230808 | 175900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230808 | 175800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230808 | 175700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230808 | 175600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230808 | 175500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230808 | 175400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230808 | 175300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230808 | 175200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230808 | 175100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230808 | 175000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230808 | 174900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230808 | 174800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230808 | 174700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230808 | 174600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230808 | 174500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230808 | 174400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230808 | 174300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 63 | 20230808 | 174200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230808 | 174100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230808 | 174000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230808 | 173900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230808 | 173800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230808 | 173700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230808 | 173600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230808 | 173500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230808 | 173400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230808 | 173300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230808 | 173200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230808 | 173100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230808 | 173000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230808 | 172900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230808 | 172800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230808 | 172700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230808 | 172600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230808 | 172500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230808 | 172400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230808 | 172300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230808 | 172200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230808 | 172100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230808 | 172000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230808 | 171900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230808 | 171800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230808 | 171700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230808 | 171600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230808 | 171500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230808 | 171400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230808 | 171300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 93 | 20230808 | 171200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230808 | 171100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230808 | 171000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230808 | 170900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230808 | 170800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230808 | 170700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230808 | 170600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230808 | 170500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230808 | 170400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230808 | 170300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230808 | 170200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230808 | 170100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230808 | 170000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230808 | 165900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230808 | 165800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230808 | 165700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230808 | 165600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230808 | 165500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230808 | 165400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230808 | 165300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230808 | 165200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230808 | 165100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230808 | 165000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230808 | 164900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230808 | 164800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230808 | 164700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230808 | 164600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230808 | 164500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230808 | 164400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230808 | 164300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 123 | 20230808 | 164200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230808 | 164100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230808 | 164000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230808 | 163900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230808 | 163800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230808 | 163700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230808 | 163600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230808 | 163500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230808 | 163400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230808 | 163300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230808 | 163200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230808 | 163100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230808 | 163000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230808 | 162900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230808 | 162800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230808 | 162700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230808 | 162600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230808 | 162500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230808 | 162400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230808 | 162300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230808 | 162200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230808 | 162100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230808 | 162000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230808 | 161900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230808 | 161800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230808 | 161700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230808 | 161600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230808 | 161500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230808 | 161400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230808 | 161300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 153 | 20230808 | 161200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230808 | 161100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230808 | 161000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230808 | 160900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230808 | 160800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230808 | 160700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230808 | 160600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230808 | 160500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230808 | 160400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230808 | 160300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230808 | 160200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230808 | 160100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230808 | 160000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230808 | 155900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230808 | 155800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230808 | 155700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230808 | 155600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230808 | 155500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230808 | 155400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230808 | 155300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230808 | 155200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230808 | 155100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230808 | 155000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230808 | 154900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230808 | 154800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230808 | 154700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230808 | 154600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230808 | 154500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230808 | 154400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230808 | 154300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 183 | 20230808 | 154200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230808 | 154100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230808 | 154000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230808 | 153900 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230808 | 153800 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230808 | 153700 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230808 | 153600 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230808 | 153500 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230808 | 153400 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230808 | 153300 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230808 | 153200 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230808 | 153100 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230808 | 153000 | 4427131850 | 34000 | 34000 | 34000 | 34000 | 3606 |
| 196 | 20230808 | 152900 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230808 | 152800 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230808 | 152700 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230808 | 152600 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230808 | 152500 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230808 | 152400 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230808 | 152300 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230808 | 152200 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230808 | 152100 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230808 | 152000 | 4304527850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230808 | 151900 | 4304527850 | 33850 | 33900 | 34050 | 33850 | 1128 |
| 207 | 20230808 | 151800 | 4266314600 | 33900 | 34050 | 34050 | 33850 | 1552 |
| 208 | 20230808 | 151700 | 4213678500 | 34100 | 33950 | 34100 | 33900 | 1454 |
| 209 | 20230808 | 151600 | 4164248850 | 33900 | 34050 | 34100 | 33900 | 1456 |
| 210 | 20230808 | 151500 | 4114796950 | 34050 | 34000 | 34100 | 33950 | 1557 |
| 211 | 20230808 | 151400 | 4061815200 | 34000 | 34100 | 34150 | 34000 | 1335 |
| 212 | 20230808 | 151300 | 4016346350 | 34100 | 34050 | 34200 | 34050 | 1088 |
| 213 | 20230808 | 151200 | 3979228600 | 34100 | 34100 | 34150 | 34000 | 919 |
| 214 | 20230808 | 151100 | 3947914350 | 34100 | 34050 | 34200 | 34000 | 576 |
| 215 | 20230808 | 151000 | 3928271050 | 34100 | 34100 | 34150 | 34000 | 653 |
| 216 | 20230808 | 150900 | 3906015400 | 34100 | 34100 | 34150 | 34000 | 1235 |
| 217 | 20230808 | 150800 | 3863927200 | 34100 | 34100 | 34150 | 34100 | 180 |
| 218 | 20230808 | 150700 | 3857786100 | 34100 | 34150 | 34200 | 34100 | 2178 |
| 219 | 20230808 | 150600 | 3783470400 | 34150 | 34150 | 34200 | 34150 | 168 |
| 220 | 20230808 | 150500 | 3777731700 | 34150 | 34150 | 34200 | 34150 | 93 |
| 221 | 20230808 | 150400 | 3774554600 | 34200 | 34200 | 34200 | 34150 | 402 |
| 222 | 20230808 | 150300 | 3760824000 | 34150 | 34150 | 34200 | 34150 | 402 |
| 223 | 20230808 | 150200 | 3747088350 | 34150 | 34150 | 34200 | 34150 | 220 |
| 224 | 20230808 | 150100 | 3739571850 | 34200 | 34200 | 34200 | 34150 | 269 |
| 225 | 20230808 | 150000 | 3730383500 | 34150 | 34150 | 34200 | 34150 | 395 |
| 226 | 20230808 | 145900 | 3716892300 | 34150 | 34200 | 34200 | 34150 | 332 |
| 227 | 20230808 | 145800 | 3705553700 | 34200 | 34150 | 34200 | 34150 | 693 |
| 228 | 20230808 | 145700 | 3681859700 | 34150 | 34200 | 34250 | 34150 | 940 |
| 229 | 20230808 | 145600 | 3649714600 | 34200 | 34200 | 34250 | 34200 | 224 |
| 230 | 20230808 | 145500 | 3642049900 | 34200 | 34300 | 34300 | 34200 | 343 |
| 231 | 20230808 | 145400 | 3630304050 | 34300 | 34200 | 34300 | 34200 | 301 |
| 232 | 20230808 | 145300 | 3619998200 | 34200 | 34200 | 34250 | 34200 | 268 |
| 233 | 20230808 | 145200 | 3610826900 | 34200 | 34300 | 34300 | 34200 | 432 |
| 234 | 20230808 | 145100 | 3596030800 | 34300 | 34250 | 34300 | 34250 | 216 |
| 235 | 20230808 | 145000 | 3588630750 | 34300 | 34250 | 34300 | 34250 | 66 |
| 236 | 20230808 | 144900 | 3586369450 | 34250 | 34250 | 34300 | 34250 | 103 |
| 237 | 20230808 | 144800 | 3582840150 | 34250 | 34300 | 34300 | 34200 | 405 |
| 238 | 20230808 | 144700 | 3568969200 | 34250 | 34250 | 34300 | 34200 | 312 |
| 239 | 20230808 | 144600 | 3558280750 | 34250 | 34200 | 34250 | 34200 | 93 |
| 240 | 20230808 | 144500 | 3555098600 | 34200 | 34250 | 34300 | 34200 | 229 |
| 241 | 20230808 | 144400 | 3547258650 | 34200 | 34200 | 34300 | 34200 | 72 |
| 242 | 20230808 | 144300 | 3544794200 | 34200 | 34250 | 34300 | 34200 | 184 |
| 243 | 20230808 | 144200 | 3538492900 | 34250 | 34200 | 34300 | 34200 | 157 |
| 244 | 20230808 | 144100 | 3533119250 | 34250 | 34200 | 34300 | 34200 | 167 |
| 245 | 20230808 | 144000 | 3527402250 | 34200 | 34300 | 34300 | 34200 | 185 |
| 246 | 20230808 | 143900 | 3521067650 | 34250 | 34250 | 34300 | 34200 | 315 |
| 247 | 20230808 | 143800 | 3510271750 | 34250 | 34200 | 34250 | 34200 | 205 |
| 248 | 20230808 | 143700 | 3503255350 | 34200 | 34200 | 34250 | 34200 | 249 |
| 249 | 20230808 | 143600 | 3494730400 | 34250 | 34200 | 34250 | 34200 | 143 |
| 250 | 20230808 | 143500 | 3489838650 | 34250 | 34250 | 34300 | 34250 | 1685 |
| 251 | 20230808 | 143400 | 3432125000 | 34250 | 34300 | 34300 | 34250 | 73 |
| 252 | 20230808 | 143300 | 3429623550 | 34300 | 34250 | 34350 | 34250 | 195 |
| 253 | 20230808 | 143200 | 3422941850 | 34250 | 34250 | 34300 | 34250 | 178 |
| 254 | 20230808 | 143100 | 3416839050 | 34250 | 34300 | 34350 | 34250 | 145 |
| 255 | 20230808 | 143000 | 3411870550 | 34350 | 34450 | 34450 | 34250 | 2459 |
| 256 | 20230808 | 142900 | 3327484150 | 34450 | 34400 | 34450 | 34350 | 154 |
| 257 | 20230808 | 142800 | 3322187750 | 34300 | 34300 | 34400 | 34300 | 205 |
| 258 | 20230808 | 142700 | 3315145200 | 34300 | 34300 | 34350 | 34300 | 54 |
| 259 | 20230808 | 142600 | 3313291100 | 34350 | 34350 | 34350 | 34300 | 163 |
| 260 | 20230808 | 142500 | 3307693000 | 34300 | 34350 | 34350 | 34300 | 154 |
| 261 | 20230808 | 142400 | 3302406550 | 34300 | 34350 | 34350 | 34300 | 203 |
| 262 | 20230808 | 142300 | 3295434200 | 34350 | 34350 | 34350 | 34300 | 108 |
| 263 | 20230808 | 142200 | 3291726750 | 34350 | 34350 | 34350 | 34300 | 136 |
| 264 | 20230808 | 142100 | 3287059250 | 34300 | 34350 | 34350 | 34300 | 254 |
| 265 | 20230808 | 142000 | 3278335100 | 34300 | 34350 | 34350 | 34300 | 50 |
| 266 | 20230808 | 141900 | 3276618800 | 34350 | 34350 | 34350 | 34300 | 110 |
| 267 | 20230808 | 141800 | 3272843700 | 34350 | 34350 | 34350 | 34300 | 187 |
| 268 | 20230808 | 141700 | 3266421950 | 34400 | 34350 | 34400 | 34350 | 63 |
| 269 | 20230808 | 141600 | 3264256900 | 34350 | 34400 | 34400 | 34350 | 119 |
| 270 | 20230808 | 141500 | 3260168750 | 34350 | 34400 | 34400 | 34300 | 73 |
| 271 | 20230808 | 141400 | 3257661450 | 34350 | 34350 | 34400 | 34300 | 308 |
| 272 | 20230808 | 141300 | 3247081450 | 34350 | 34350 | 34400 | 34300 | 124 |
| 273 | 20230808 | 141200 | 3242824100 | 34300 | 34350 | 34400 | 34300 | 228 |
| 274 | 20230808 | 141100 | 3234998950 | 34350 | 34350 | 34450 | 34300 | 491 |
| 275 | 20230808 | 141000 | 3218123800 | 34350 | 34400 | 34400 | 34300 | 688 |
| 276 | 20230808 | 140900 | 3194489550 | 34400 | 34450 | 34450 | 34350 | 705 |
| 277 | 20230808 | 140800 | 3170256650 | 34450 | 34400 | 34500 | 34400 | 121 |
| 278 | 20230808 | 140700 | 3166092450 | 34500 | 34500 | 34500 | 34450 | 417 |
| 279 | 20230808 | 140600 | 3151724700 | 34450 | 34500 | 34550 | 34450 | 43 |
| 280 | 20230808 | 140500 | 3150241500 | 34550 | 34450 | 34550 | 34400 | 605 |
| 281 | 20230808 | 140400 | 3129374000 | 34400 | 34450 | 34500 | 34400 | 722 |
| 282 | 20230808 | 140300 | 3104499550 | 34500 | 34500 | 34500 | 34450 | 52 |
| 283 | 20230808 | 140200 | 3102707150 | 34450 | 34450 | 34500 | 34450 | 75 |
| 284 | 20230808 | 140100 | 3100122450 | 34450 | 34500 | 34500 | 34450 | 88 |
| 285 | 20230808 | 140000 | 3097087600 | 34450 | 34500 | 34500 | 34450 | 47 |
| 286 | 20230808 | 135900 | 3095467450 | 34450 | 34450 | 34500 | 34450 | 70 |
| 287 | 20230808 | 135800 | 3093055250 | 34500 | 34500 | 34500 | 34450 | 252 |
| 288 | 20230808 | 135700 | 3084372600 | 34500 | 34450 | 34500 | 34450 | 751 |
| 289 | 20230808 | 135600 | 3058499600 | 34450 | 34450 | 34450 | 34400 | 297 |
| 290 | 20230808 | 135500 | 3048270450 | 34400 | 34450 | 34450 | 34400 | 41 |
| 291 | 20230808 | 135400 | 3046859150 | 34450 | 34450 | 34450 | 34400 | 67 |
| 292 | 20230808 | 135300 | 3044552250 | 34400 | 34400 | 34450 | 34400 | 115 |
| 293 | 20230808 | 135200 | 3040595600 | 34400 | 34450 | 34500 | 34400 | 54 |
| 294 | 20230808 | 135100 | 3038736200 | 34450 | 34450 | 34450 | 34400 | 52 |
| 295 | 20230808 | 135000 | 3036944900 | 34450 | 34450 | 34500 | 34400 | 169 |
| 296 | 20230808 | 134900 | 3031125950 | 34450 | 34500 | 34500 | 34450 | 201 |
| 297 | 20230808 | 134800 | 3024192100 | 34500 | 34500 | 34500 | 34450 | 33 |
| 298 | 20230808 | 134700 | 3023053900 | 34500 | 34450 | 34550 | 34450 | 100 |
| 299 | 20230808 | 134600 | 3019607500 | 34550 | 34500 | 34550 | 34400 | 72 |
| 300 | 20230808 | 134500 | 3017128400 | 34550 | 34500 | 34550 | 34400 | 171 |
| 301 | 20230808 | 134400 | 3011235050 | 34450 | 34450 | 34550 | 34450 | 61 |
| 302 | 20230808 | 134300 | 3009132800 | 34500 | 34500 | 34500 | 34450 | 41 |
| 303 | 20230808 | 134200 | 3007718950 | 34450 | 34500 | 34550 | 34450 | 148 |
| 304 | 20230808 | 134100 | 3002612100 | 34550 | 34500 | 34550 | 34500 | 45 |
| 305 | 20230808 | 134000 | 3001057850 | 34550 | 34500 | 34550 | 34500 | 40 |
| 306 | 20230808 | 133900 | 2999676900 | 34550 | 34450 | 34550 | 34450 | 199 |
| 307 | 20230808 | 133800 | 2992813300 | 34450 | 34450 | 34550 | 34450 | 1462 |
| 308 | 20230808 | 133700 | 2942366950 | 34400 | 34450 | 34450 | 34400 | 45 |
| 309 | 20230808 | 133600 | 2940818100 | 34400 | 34400 | 34450 | 34400 | 95 |
| 310 | 20230808 | 133500 | 2937548450 | 34450 | 34400 | 34450 | 34400 | 118 |
| 311 | 20230808 | 133400 | 2933487900 | 34400 | 34450 | 34450 | 34400 | 41 |
| 312 | 20230808 | 133300 | 2932076800 | 34450 | 34450 | 34450 | 34400 | 86 |
| 313 | 20230808 | 133200 | 2929116700 | 34450 | 34400 | 34450 | 34400 | 62 |
| 314 | 20230808 | 133100 | 2926982750 | 34400 | 34400 | 34450 | 34400 | 340 |
| 315 | 20230808 | 133000 | 2915276500 | 34400 | 34450 | 34450 | 34400 | 68 |
| 316 | 20230808 | 132900 | 2912936100 | 34450 | 34450 | 34450 | 34400 | 119 |
| 317 | 20230808 | 132800 | 2908838100 | 34400 | 34450 | 34450 | 34400 | 94 |
| 318 | 20230808 | 132700 | 2905602200 | 34450 | 34400 | 34500 | 34350 | 591 |
| 319 | 20230808 | 132600 | 2885238800 | 34400 | 34350 | 34400 | 34350 | 41 |
| 320 | 20230808 | 132500 | 2883828750 | 34350 | 34450 | 34500 | 34350 | 517 |
| 321 | 20230808 | 132400 | 2866034350 | 34450 | 34500 | 34500 | 34450 | 125 |
| 322 | 20230808 | 132300 | 2861727250 | 34450 | 34450 | 34500 | 34450 | 37 |
| 323 | 20230808 | 132200 | 2860452400 | 34450 | 34500 | 34500 | 34400 | 58 |
| 324 | 20230808 | 132100 | 2858454300 | 34400 | 34500 | 34500 | 34400 | 74 |
| 325 | 20230808 | 132000 | 2855907600 | 34450 | 34450 | 34500 | 34450 | 188 |
| 326 | 20230808 | 131900 | 2849429650 | 34400 | 34450 | 34450 | 34400 | 60 |
| 327 | 20230808 | 131800 | 2847363950 | 34400 | 34450 | 34450 | 34400 | 83 |
| 328 | 20230808 | 131700 | 2844507100 | 34450 | 34400 | 34450 | 34400 | 112 |
| 329 | 20230808 | 131600 | 2840650550 | 34450 | 34400 | 34450 | 34400 | 70 |
| 330 | 20230808 | 131500 | 2838241250 | 34500 | 34400 | 34500 | 34400 | 35 |
| 331 | 20230808 | 131400 | 2837036250 | 34450 | 34500 | 34500 | 34400 | 78 |
| 332 | 20230808 | 131300 | 2834350250 | 34450 | 34450 | 34450 | 34400 | 73 |
| 333 | 20230808 | 131200 | 2831837900 | 34400 | 34400 | 34500 | 34400 | 130 |
| 334 | 20230808 | 131100 | 2827365150 | 34400 | 34450 | 34450 | 34400 | 59 |
| 335 | 20230808 | 131000 | 2825333050 | 34450 | 34450 | 34450 | 34450 | 265 |
| 336 | 20230808 | 130900 | 2816203800 | 34500 | 34500 | 34500 | 34450 | 17 |
| 337 | 20230808 | 130800 | 2815617450 | 34500 | 34450 | 34500 | 34450 | 28 |
| 338 | 20230808 | 130700 | 2814652050 | 34450 | 34450 | 34500 | 34400 | 69 |
| 339 | 20230808 | 130600 | 2812277100 | 34450 | 34500 | 34500 | 34400 | 58 |
| 340 | 20230808 | 130500 | 2810278550 | 34500 | 34500 | 34500 | 34450 | 50 |
| 341 | 20230808 | 130400 | 2808554000 | 34500 | 34500 | 34500 | 34450 | 190 |
| 342 | 20230808 | 130300 | 2802007550 | 34450 | 34500 | 34500 | 34450 | 37 |
| 343 | 20230808 | 130200 | 2800732000 | 34500 | 34500 | 34500 | 34450 | 677 |
| 344 | 20230808 | 130100 | 2777376050 | 34500 | 34500 | 34550 | 34400 | 130 |
| 345 | 20230808 | 130000 | 2772898050 | 34500 | 34500 | 34500 | 34450 | 596 |
| 346 | 20230808 | 125900 | 2752336550 | 34450 | 34400 | 34450 | 34350 | 45 |
| 347 | 20230808 | 125800 | 2750788350 | 34350 | 34450 | 34450 | 34350 | 145 |
| 348 | 20230808 | 125700 | 2745799900 | 34450 | 34400 | 34450 | 34400 | 64 |
| 349 | 20230808 | 125600 | 2743597850 | 34400 | 34350 | 34450 | 34350 | 58 |
| 350 | 20230808 | 125500 | 2741602750 | 34400 | 34450 | 34500 | 34400 | 135 |
| 351 | 20230808 | 125400 | 2736956350 | 34450 | 34450 | 34450 | 34350 | 17 |
| 352 | 20230808 | 125300 | 2736371300 | 34400 | 34350 | 34450 | 34350 | 73 |
| 353 | 20230808 | 125200 | 2733861200 | 34400 | 34500 | 34500 | 34400 | 1451 |
| 354 | 20230808 | 125100 | 2683904500 | 34450 | 34500 | 34500 | 34450 | 19 |
| 355 | 20230808 | 125000 | 2683249350 | 34450 | 34400 | 34500 | 34400 | 251 |
| 356 | 20230808 | 124900 | 2674604450 | 34400 | 34350 | 34400 | 34350 | 60 |
| 357 | 20230808 | 124800 | 2672540900 | 34400 | 34450 | 34450 | 34350 | 90 |
| 358 | 20230808 | 124700 | 2669445450 | 34400 | 34450 | 34450 | 34400 | 55 |
| 359 | 20230808 | 124600 | 2667553250 | 34450 | 34450 | 34450 | 34400 | 187 |
| 360 | 20230808 | 124500 | 2661115900 | 34450 | 34350 | 34500 | 34350 | 60 |
| 361 | 20230808 | 124400 | 2659050050 | 34400 | 34400 | 34450 | 34400 | 142 |
| 362 | 20230808 | 124300 | 2654164700 | 34450 | 34450 | 34550 | 34450 | 39 |
| 363 | 20230808 | 124200 | 2652820750 | 34450 | 34450 | 34550 | 34400 | 80 |
| 364 | 20230808 | 124100 | 2650068000 | 34450 | 34450 | 34450 | 34400 | 79 |
| 365 | 20230808 | 124000 | 2647349600 | 34450 | 34400 | 34450 | 34400 | 37 |
| 366 | 20230808 | 123900 | 2646075400 | 34450 | 34450 | 34450 | 34400 | 48 |
| 367 | 20230808 | 123800 | 2644422250 | 34450 | 34400 | 34450 | 34400 | 256 |
| 368 | 20230808 | 123700 | 2635615250 | 34400 | 34450 | 34450 | 34400 | 43 |
| 369 | 20230808 | 123600 | 2634134850 | 34450 | 34400 | 34500 | 34400 | 192 |
| 370 | 20230808 | 123500 | 2627520800 | 34500 | 34450 | 34500 | 34400 | 68 |
| 371 | 20230808 | 123400 | 2625180650 | 34450 | 34450 | 34550 | 34400 | 40 |
| 372 | 20230808 | 123300 | 2623802500 | 34450 | 34500 | 34500 | 34450 | 325 |
| 373 | 20230808 | 123200 | 2612604600 | 34450 | 34450 | 34450 | 34400 | 67 |
| 374 | 20230808 | 123100 | 2610298650 | 34450 | 34500 | 34500 | 34350 | 25 |
| 375 | 20230808 | 123000 | 2609437400 | 34450 | 34350 | 34500 | 34350 | 46 |
| 376 | 20230808 | 122900 | 2607854500 | 34350 | 34450 | 34500 | 34350 | 978 |
| 377 | 20230808 | 122800 | 2574247300 | 34450 | 34350 | 34550 | 34350 | 88 |
| 378 | 20230808 | 122700 | 2571217000 | 34400 | 34500 | 34500 | 34350 | 157 |
| 379 | 20230808 | 122600 | 2565811500 | 34400 | 34400 | 34500 | 34400 | 119 |
| 380 | 20230808 | 122500 | 2561717250 | 34450 | 34450 | 34500 | 34400 | 141 |
| 381 | 20230808 | 122400 | 2556859900 | 34500 | 34450 | 34500 | 34400 | 90 |
| 382 | 20230808 | 122300 | 2553761450 | 34450 | 34400 | 34450 | 34400 | 58 |
| 383 | 20230808 | 122200 | 2551764400 | 34500 | 34500 | 34500 | 34400 | 18 |
| 384 | 20230808 | 122100 | 2551144100 | 34500 | 34450 | 34500 | 34400 | 86 |
| 385 | 20230808 | 122000 | 2548183600 | 34400 | 34350 | 34450 | 34350 | 29 |
| 386 | 20230808 | 121900 | 2547185500 | 34400 | 34450 | 34450 | 34400 | 163 |
| 387 | 20230808 | 121800 | 2541577050 | 34450 | 34500 | 34550 | 34450 | 106 |
| 388 | 20230808 | 121700 | 2537923050 | 34500 | 34550 | 34550 | 34500 | 4 |
| 389 | 20230808 | 121600 | 2537785000 | 34450 | 34550 | 34550 | 34450 | 65 |
| 390 | 20230808 | 121500 | 2535544700 | 34450 | 34500 | 34500 | 34450 | 182 |
| 391 | 20230808 | 121400 | 2529271000 | 34500 | 34500 | 34500 | 34400 | 82 |
| 392 | 20230808 | 121300 | 2526444000 | 34500 | 34400 | 34500 | 34350 | 57 |
| 393 | 20230808 | 121200 | 2524481950 | 34400 | 34450 | 34500 | 34400 | 64 |
| 394 | 20230808 | 121100 | 2522279450 | 34450 | 34450 | 34500 | 34400 | 43 |
| 395 | 20230808 | 121000 | 2520798350 | 34400 | 34450 | 34450 | 34400 | 147 |
| 396 | 20230808 | 120900 | 2515741050 | 34450 | 34450 | 34450 | 34400 | 88 |
| 397 | 20230808 | 120800 | 2512712050 | 34450 | 34450 | 34450 | 34400 | 48 |
| 398 | 20230808 | 120700 | 2511059450 | 34450 | 34450 | 34450 | 34450 | 31 |
| 399 | 20230808 | 120600 | 2509991500 | 34400 | 34450 | 34450 | 34400 | 73 |
| 400 | 20230808 | 120500 | 2507479200 | 34400 | 34350 | 34400 | 34350 | 289 |
| 401 | 20230808 | 120400 | 2497544900 | 34400 | 34450 | 34450 | 34400 | 103 |
| 402 | 20230808 | 120300 | 2494001150 | 34400 | 34450 | 34450 | 34400 | 72 |
| 403 | 20230808 | 120200 | 2491523350 | 34450 | 34400 | 34450 | 34400 | 117 |
| 404 | 20230808 | 120100 | 2487497050 | 34450 | 34400 | 34450 | 34400 | 83 |
| 405 | 20230808 | 120000 | 2484640600 | 34450 | 34450 | 34450 | 34400 | 26 |
| 406 | 20230808 | 115900 | 2483745250 | 34450 | 34400 | 34450 | 34400 | 436 |
| 407 | 20230808 | 115800 | 2468745700 | 34450 | 34400 | 34500 | 34400 | 65 |
| 408 | 20230808 | 115700 | 2466508950 | 34450 | 34450 | 34500 | 34400 | 50 |
| 409 | 20230808 | 115600 | 2464786900 | 34500 | 34450 | 34500 | 34450 | 30 |
| 410 | 20230808 | 115500 | 2463752400 | 34450 | 34500 | 34500 | 34400 | 377 |
| 411 | 20230808 | 115400 | 2450761600 | 34500 | 34550 | 34550 | 34500 | 260 |
| 412 | 20230808 | 115300 | 2441789500 | 34550 | 34550 | 34550 | 34500 | 33 |
| 413 | 20230808 | 115200 | 2440649700 | 34550 | 34500 | 34550 | 34500 | 67 |
| 414 | 20230808 | 115100 | 2438337450 | 34500 | 34550 | 34550 | 34500 | 26 |
| 415 | 20230808 | 115000 | 2437439600 | 34550 | 34550 | 34550 | 34500 | 70 |
| 416 | 20230808 | 114900 | 2435023250 | 34550 | 34550 | 34600 | 34500 | 525 |
| 417 | 20230808 | 114800 | 2416884150 | 34550 | 34600 | 34600 | 34550 | 28 |
| 418 | 20230808 | 114700 | 2415916250 | 34600 | 34600 | 34600 | 34550 | 136 |
| 419 | 20230808 | 114600 | 2411211250 | 34600 | 34500 | 34600 | 34500 | 603 |
| 420 | 20230808 | 114500 | 2390398800 | 34500 | 34550 | 34550 | 34500 | 32 |
| 421 | 20230808 | 114400 | 2389294100 | 34550 | 34550 | 34550 | 34500 | 115 |
| 422 | 20230808 | 114300 | 2385321550 | 34550 | 34600 | 34600 | 34550 | 163 |
| 423 | 20230808 | 114200 | 2379688900 | 34550 | 34600 | 34600 | 34550 | 200 |
| 424 | 20230808 | 114100 | 2372775750 | 34600 | 34600 | 34600 | 34550 | 1193 |
| 425 | 20230808 | 114000 | 2331498350 | 34550 | 34600 | 34600 | 34550 | 88 |
| 426 | 20230808 | 113900 | 2328456300 | 34550 | 34550 | 34600 | 34550 | 54 |
| 427 | 20230808 | 113800 | 2326589400 | 34550 | 34500 | 34600 | 34500 | 1282 |
| 428 | 20230808 | 113700 | 2282304850 | 34550 | 34550 | 34550 | 34500 | 73 |
| 429 | 20230808 | 113600 | 2279783150 | 34500 | 34500 | 34550 | 34500 | 31 |
| 430 | 20230808 | 113500 | 2278713000 | 34500 | 34500 | 34550 | 34500 | 196 |
| 431 | 20230808 | 113400 | 2271949950 | 34550 | 34500 | 34550 | 34500 | 99 |
| 432 | 20230808 | 113300 | 2268533150 | 34450 | 34550 | 34550 | 34450 | 38 |
| 433 | 20230808 | 113200 | 2267222850 | 34450 | 34500 | 34500 | 34400 | 265 |
| 434 | 20230808 | 113100 | 2258093600 | 34500 | 34450 | 34500 | 34450 | 33 |
| 435 | 20230808 | 113000 | 2256955650 | 34450 | 34500 | 34550 | 34450 | 274 |
| 436 | 20230808 | 112900 | 2247502100 | 34500 | 34550 | 34550 | 34450 | 68 |
| 437 | 20230808 | 112800 | 2245155650 | 34450 | 34500 | 34550 | 34450 | 335 |
| 438 | 20230808 | 112700 | 2233599350 | 34450 | 34450 | 34500 | 34450 | 46 |
| 439 | 20230808 | 112600 | 2232013250 | 34500 | 34450 | 34500 | 34400 | 118 |
| 440 | 20230808 | 112500 | 2227950850 | 34450 | 34400 | 34450 | 34400 | 39 |
| 441 | 20230808 | 112400 | 2226607700 | 34450 | 34400 | 34450 | 34400 | 128 |
| 442 | 20230808 | 112300 | 2222203350 | 34400 | 34500 | 34500 | 34400 | 229 |
| 443 | 20230808 | 112200 | 2214316550 | 34500 | 34450 | 34500 | 34450 | 64 |
| 444 | 20230808 | 112100 | 2212109250 | 34500 | 34450 | 34500 | 34400 | 174 |
| 445 | 20230808 | 112000 | 2206119800 | 34450 | 34450 | 34450 | 34400 | 193 |
| 446 | 20230808 | 111900 | 2199478450 | 34400 | 34400 | 34450 | 34400 | 121 |
| 447 | 20230808 | 111800 | 2195310600 | 34400 | 34450 | 34450 | 34400 | 76 |
| 448 | 20230808 | 111700 | 2192694550 | 34450 | 34400 | 34450 | 34400 | 327 |
| 449 | 20230808 | 111600 | 2181441900 | 34450 | 34450 | 34450 | 34400 | 447 |
| 450 | 20230808 | 111500 | 2166063500 | 34400 | 34350 | 34450 | 34350 | 85 |
| 451 | 20230808 | 111400 | 2163138400 | 34350 | 34350 | 34450 | 34350 | 132 |
| 452 | 20230808 | 111300 | 2158600400 | 34400 | 34350 | 34400 | 34350 | 33 |
| 453 | 20230808 | 111200 | 2157466050 | 34400 | 34350 | 34400 | 34350 | 134 |
| 454 | 20230808 | 111100 | 2152859100 | 34350 | 34400 | 34400 | 34350 | 234 |
| 455 | 20230808 | 111000 | 2144810400 | 34350 | 34350 | 34400 | 34350 | 62 |
| 456 | 20230808 | 110900 | 2142678900 | 34400 | 34400 | 34400 | 34350 | 87 |
| 457 | 20230808 | 110800 | 2139688500 | 34350 | 34400 | 34400 | 34350 | 34 |
| 458 | 20230808 | 110700 | 2138519700 | 34400 | 34400 | 34450 | 34350 | 487 |
| 459 | 20230808 | 110600 | 2121768650 | 34450 | 34450 | 34450 | 34400 | 100 |
| 460 | 20230808 | 110500 | 2118327100 | 34400 | 34450 | 34450 | 34400 | 24 |
| 461 | 20230808 | 110400 | 2117500700 | 34450 | 34350 | 34450 | 34350 | 90 |
| 462 | 20230808 | 110300 | 2114404150 | 34400 | 34400 | 34450 | 34350 | 54 |
| 463 | 20230808 | 110200 | 2112547100 | 34350 | 34400 | 34450 | 34350 | 1288 |
| 464 | 20230808 | 110100 | 2068244900 | 34450 | 34400 | 34450 | 34400 | 33 |
| 465 | 20230808 | 110000 | 2067108950 | 34450 | 34450 | 34450 | 34400 | 106 |
| 466 | 20230808 | 105900 | 2063460150 | 34450 | 34500 | 34500 | 34400 | 434 |
| 467 | 20230808 | 105800 | 2048518550 | 34500 | 34450 | 34500 | 34450 | 238 |
| 468 | 20230808 | 105700 | 2040318050 | 34500 | 34500 | 34500 | 34450 | 65 |
| 469 | 20230808 | 105600 | 2038077900 | 34450 | 34450 | 34500 | 34450 | 241 |
| 470 | 20230808 | 105500 | 2029773800 | 34500 | 34500 | 34500 | 34450 | 154 |
| 471 | 20230808 | 105400 | 2024461600 | 34550 | 34550 | 34550 | 34500 | 191 |
| 472 | 20230808 | 105300 | 2017870050 | 34550 | 34500 | 34550 | 34500 | 36 |
| 473 | 20230808 | 105200 | 2016626650 | 34550 | 34500 | 34550 | 34500 | 129 |
| 474 | 20230808 | 105100 | 2012175200 | 34550 | 34500 | 34550 | 34500 | 69 |
| 475 | 20230808 | 105000 | 2009793800 | 34500 | 34550 | 34600 | 34500 | 433 |
| 476 | 20230808 | 104900 | 1994840800 | 34550 | 34500 | 34550 | 34500 | 658 |
| 477 | 20230808 | 104800 | 1972107250 | 34500 | 34550 | 34550 | 34500 | 84 |
| 478 | 20230808 | 104700 | 1969208100 | 34500 | 34450 | 34500 | 34450 | 66 |
| 479 | 20230808 | 104600 | 1966931450 | 34500 | 34500 | 34500 | 34450 | 102 |
| 480 | 20230808 | 104500 | 1963416500 | 34450 | 34500 | 34500 | 34450 | 50 |
| 481 | 20230808 | 104400 | 1961692000 | 34500 | 34550 | 34550 | 34450 | 242 |
| 482 | 20230808 | 104300 | 1953353000 | 34450 | 34500 | 34550 | 34450 | 87 |
| 483 | 20230808 | 104200 | 1950351300 | 34500 | 34550 | 34550 | 34500 | 103 |
| 484 | 20230808 | 104100 | 1946797000 | 34500 | 34500 | 34550 | 34500 | 45 |
| 485 | 20230808 | 104000 | 1945243250 | 34550 | 34500 | 34550 | 34500 | 97 |
| 486 | 20230808 | 103900 | 1941895750 | 34550 | 34600 | 34600 | 34500 | 244 |
| 487 | 20230808 | 103800 | 1933467550 | 34550 | 34500 | 34600 | 34500 | 1252 |
| 488 | 20230808 | 103700 | 1890249800 | 34500 | 34500 | 34500 | 34400 | 744 |
| 489 | 20230808 | 103600 | 1864620050 | 34450 | 34500 | 34550 | 34450 | 127 |
| 490 | 20230808 | 103500 | 1860239450 | 34550 | 34500 | 34550 | 34500 | 142 |
| 491 | 20230808 | 103400 | 1855337900 | 34550 | 34500 | 34550 | 34500 | 95 |
| 492 | 20230808 | 103300 | 1852059150 | 34500 | 34600 | 34600 | 34500 | 270 |
| 493 | 20230808 | 103200 | 1842732250 | 34600 | 34500 | 34600 | 34450 | 92 |
| 494 | 20230808 | 103100 | 1839557750 | 34400 | 34350 | 34400 | 34350 | 215 |
| 495 | 20230808 | 103000 | 1832164650 | 34350 | 34350 | 34350 | 34300 | 331 |
| 496 | 20230808 | 102900 | 1820795550 | 34300 | 34350 | 34350 | 34300 | 34 |
| 497 | 20230808 | 102800 | 1819628000 | 34350 | 34400 | 34400 | 34350 | 166 |
| 498 | 20230808 | 102700 | 1813924800 | 34400 | 34400 | 34450 | 34350 | 348 |
| 499 | 20230808 | 102600 | 1801960450 | 34400 | 34400 | 34450 | 34350 | 168 |
| 500 | 20230808 | 102500 | 1796180400 | 34500 | 34500 | 34550 | 34350 | 837 |
| 501 | 20230808 | 102400 | 1767357550 | 34500 | 34500 | 34500 | 34450 | 61 |
| 502 | 20230808 | 102300 | 1765255350 | 34500 | 34400 | 34500 | 34350 | 423 |
| 503 | 20230808 | 102200 | 1750702950 | 34400 | 34400 | 34450 | 34400 | 87 |
| 504 | 20230808 | 102100 | 1747708350 | 34450 | 34400 | 34450 | 34400 | 172 |
| 505 | 20230808 | 102000 | 1741785950 | 34400 | 34400 | 34450 | 34350 | 691 |
| 506 | 20230808 | 101900 | 1718013600 | 34400 | 34400 | 34400 | 34350 | 233 |
| 507 | 20230808 | 101800 | 1709999450 | 34400 | 34450 | 34450 | 34350 | 45 |
| 508 | 20230808 | 101700 | 1708452700 | 34350 | 34450 | 34500 | 34350 | 1308 |
| 509 | 20230808 | 101600 | 1663440450 | 34500 | 34500 | 34550 | 34450 | 499 |
| 510 | 20230808 | 101500 | 1646222450 | 34500 | 34600 | 34600 | 34500 | 1573 |
| 511 | 20230808 | 101400 | 1591823950 | 34650 | 34600 | 34650 | 34550 | 232 |
| 512 | 20230808 | 101300 | 1583798550 | 34600 | 34600 | 34650 | 34550 | 715 |
| 513 | 20230808 | 101200 | 1559072100 | 34600 | 34750 | 34750 | 34600 | 2161 |
| 514 | 20230808 | 101100 | 1484135050 | 34750 | 34800 | 34800 | 34700 | 541 |
| 515 | 20230808 | 101000 | 1465331700 | 34800 | 34800 | 34800 | 34750 | 254 |
| 516 | 20230808 | 100900 | 1456498200 | 34800 | 34750 | 34800 | 34700 | 629 |
| 517 | 20230808 | 100800 | 1434610500 | 34750 | 34750 | 34800 | 34700 | 798 |
| 518 | 20230808 | 100700 | 1406883350 | 34800 | 34750 | 34800 | 34750 | 294 |
| 519 | 20230808 | 100600 | 1396653150 | 34800 | 34800 | 34800 | 34750 | 177 |
| 520 | 20230808 | 100500 | 1390496450 | 34800 | 34750 | 34800 | 34750 | 200 |
| 521 | 20230808 | 100400 | 1383541650 | 34750 | 34700 | 34750 | 34700 | 183 |
| 522 | 20230808 | 100300 | 1377185850 | 34750 | 34750 | 34750 | 34700 | 87 |
| 523 | 20230808 | 100200 | 1374162800 | 34750 | 34650 | 34750 | 34600 | 105 |
| 524 | 20230808 | 100100 | 1370522850 | 34650 | 34650 | 34700 | 34600 | 1458 |
| 525 | 20230808 | 100000 | 1320007850 | 34650 | 34700 | 34700 | 34650 | 99 |
| 526 | 20230808 | 095900 | 1316572800 | 34700 | 34750 | 34750 | 34650 | 480 |
| 527 | 20230808 | 095800 | 1299909050 | 34750 | 34750 | 34800 | 34700 | 373 |
| 528 | 20230808 | 095700 | 1286947000 | 34750 | 34750 | 34750 | 34700 | 691 |
| 529 | 20230808 | 095600 | 1262955500 | 34750 | 34750 | 34750 | 34700 | 229 |
| 530 | 20230808 | 095500 | 1254998200 | 34700 | 34850 | 34850 | 34700 | 1342 |
| 531 | 20230808 | 095400 | 1208330000 | 34800 | 34800 | 34850 | 34800 | 453 |
| 532 | 20230808 | 095300 | 1192557650 | 34800 | 34800 | 34800 | 34750 | 687 |
| 533 | 20230808 | 095200 | 1168661100 | 34800 | 34800 | 34800 | 34750 | 195 |
| 534 | 20230808 | 095100 | 1161875250 | 34800 | 34800 | 34800 | 34700 | 98 |
| 535 | 20230808 | 095000 | 1158467250 | 34800 | 34800 | 34800 | 34700 | 248 |
| 536 | 20230808 | 094900 | 1149848400 | 34800 | 34750 | 34800 | 34750 | 273 |
| 537 | 20230808 | 094800 | 1140348500 | 34750 | 34750 | 34800 | 34700 | 440 |
| 538 | 20230808 | 094700 | 1125061850 | 34750 | 34700 | 34750 | 34700 | 251 |
| 539 | 20230808 | 094600 | 1116339750 | 34750 | 34700 | 34750 | 34700 | 878 |
| 540 | 20230808 | 094500 | 1085865200 | 34700 | 34650 | 34700 | 34650 | 1365 |
| 541 | 20230808 | 094400 | 1038560250 | 34650 | 34600 | 34650 | 34600 | 725 |
| 542 | 20230808 | 094300 | 1013472250 | 34550 | 34550 | 34600 | 34550 | 70 |
| 543 | 20230808 | 094200 | 1011053700 | 34550 | 34550 | 34550 | 34500 | 288 |
| 544 | 20230808 | 094100 | 1001116450 | 34550 | 34600 | 34600 | 34500 | 882 |
| 545 | 20230808 | 094000 | 970646500 | 34550 | 34600 | 34600 | 34550 | 123 |
| 546 | 20230808 | 093900 | 966394500 | 34650 | 34650 | 34650 | 34600 | 276 |
| 547 | 20230808 | 093800 | 956842250 | 34600 | 34550 | 34650 | 34550 | 2657 |
| 548 | 20230808 | 093700 | 864965850 | 34550 | 34550 | 34600 | 34550 | 71 |
| 549 | 20230808 | 093600 | 862512650 | 34600 | 34550 | 34600 | 34500 | 110 |
| 550 | 20230808 | 093500 | 858712300 | 34550 | 34500 | 34550 | 34500 | 60 |
| 551 | 20230808 | 093400 | 856639350 | 34550 | 34600 | 34600 | 34550 | 227 |
| 552 | 20230808 | 093300 | 848793350 | 34550 | 34600 | 34600 | 34550 | 115 |
| 553 | 20230808 | 093200 | 844815550 | 34600 | 34550 | 34600 | 34550 | 38 |
| 554 | 20230808 | 093100 | 843502350 | 34500 | 34600 | 34600 | 34500 | 196 |
| 555 | 20230808 | 093000 | 836728950 | 34550 | 34550 | 34550 | 34550 | 78 |
| 556 | 20230808 | 092900 | 834034050 | 34550 | 34550 | 34550 | 34550 | 93 |
| 557 | 20230808 | 092800 | 830820900 | 34550 | 34600 | 34600 | 34500 | 1214 |
| 558 | 20230808 | 092700 | 788881400 | 34600 | 34600 | 34600 | 34550 | 148 |
| 559 | 20230808 | 092600 | 783761300 | 34600 | 34600 | 34600 | 34600 | 253 |
| 560 | 20230808 | 092500 | 775007500 | 34650 | 34650 | 34650 | 34650 | 198 |
| 561 | 20230808 | 092400 | 768146800 | 34650 | 34600 | 34700 | 34600 | 1614 |
| 562 | 20230808 | 092300 | 712254500 | 34550 | 34500 | 34600 | 34500 | 1031 |
| 563 | 20230808 | 092200 | 676640500 | 34450 | 34400 | 34500 | 34400 | 436 |
| 564 | 20230808 | 092100 | 661613400 | 34400 | 34350 | 34500 | 34350 | 625 |
| 565 | 20230808 | 092000 | 640125000 | 34350 | 34350 | 34400 | 34350 | 203 |
| 566 | 20230808 | 091900 | 633146650 | 34350 | 34350 | 34350 | 34350 | 118 |
| 567 | 20230808 | 091800 | 629093350 | 34350 | 34350 | 34400 | 34350 | 177 |
| 568 | 20230808 | 091700 | 623012900 | 34350 | 34300 | 34350 | 34250 | 388 |
| 569 | 20230808 | 091600 | 609704050 | 34300 | 34300 | 34350 | 34250 | 590 |
| 570 | 20230808 | 091500 | 589466550 | 34350 | 34450 | 34450 | 34350 | 528 |
| 571 | 20230808 | 091400 | 571310050 | 34500 | 34450 | 34550 | 34450 | 722 |
| 572 | 20230808 | 091300 | 546430550 | 34450 | 34450 | 34500 | 34450 | 322 |
| 573 | 20230808 | 091200 | 535330550 | 34500 | 34550 | 34550 | 34500 | 146 |
| 574 | 20230808 | 091100 | 530291850 | 34600 | 34450 | 34600 | 34400 | 844 |
| 575 | 20230808 | 091000 | 501201600 | 34500 | 34650 | 34650 | 34500 | 229 |
| 576 | 20230808 | 090900 | 493273850 | 34650 | 34500 | 34700 | 34500 | 915 |
| 577 | 20230808 | 090800 | 461619950 | 34500 | 34450 | 34500 | 34400 | 810 |
| 578 | 20230808 | 090700 | 433713350 | 34350 | 34650 | 34650 | 34300 | 1159 |
| 579 | 20230808 | 090600 | 393775850 | 34650 | 34600 | 34650 | 34600 | 381 |
| 580 | 20230808 | 090500 | 380592400 | 34600 | 34700 | 34700 | 34600 | 532 |
| 581 | 20230808 | 090400 | 362164450 | 34700 | 34600 | 34750 | 34600 | 475 |
| 582 | 20230808 | 090300 | 345695350 | 34600 | 34900 | 35000 | 34600 | 2286 |
| 583 | 20230808 | 090200 | 265879600 | 34800 | 34750 | 34900 | 34700 | 3571 |
| 584 | 20230808 | 090100 | 141707850 | 34700 | 34700 | 34800 | 34500 | 2287 |
| 585 | 20230808 | 090000 | 62465900 | 34700 | 34250 | 34700 | 34250 | 1817 |