33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 3 | 20230808 | 192300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230808 | 192200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230808 | 192100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230808 | 192000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230808 | 191900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230808 | 191800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230808 | 191700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230808 | 191600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230808 | 191500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230808 | 191400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230808 | 191300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230808 | 191200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230808 | 191100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230808 | 191000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230808 | 190900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230808 | 190800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230808 | 190700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230808 | 190600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230808 | 190500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230808 | 190400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230808 | 190300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230808 | 190200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230808 | 190100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230808 | 190000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230808 | 185900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230808 | 185800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230808 | 185700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230808 | 185600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230808 | 185500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230808 | 185400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 33 | 20230808 | 185300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230808 | 185200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230808 | 185100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230808 | 185000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230808 | 184900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230808 | 184800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230808 | 184700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230808 | 184600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230808 | 184500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230808 | 184400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230808 | 184300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230808 | 184200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230808 | 184100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230808 | 184000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230808 | 183900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230808 | 183800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230808 | 183700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230808 | 183600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230808 | 183500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230808 | 183400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230808 | 183300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230808 | 183200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230808 | 183100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230808 | 183000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230808 | 182900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230808 | 182800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230808 | 182700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230808 | 182600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230808 | 182500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230808 | 182400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 63 | 20230808 | 182300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230808 | 182200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230808 | 182100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230808 | 182000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230808 | 181900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230808 | 181800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230808 | 181700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230808 | 181600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230808 | 181500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230808 | 181400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230808 | 181300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230808 | 181200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230808 | 181100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230808 | 181000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230808 | 180900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230808 | 180800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230808 | 180700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230808 | 180600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230808 | 180500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230808 | 180400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230808 | 180300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230808 | 180200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230808 | 180100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230808 | 180000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230808 | 175900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230808 | 175800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230808 | 175700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230808 | 175600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230808 | 175500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230808 | 175400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 93 | 20230808 | 175300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230808 | 175200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230808 | 175100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230808 | 175000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230808 | 174900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230808 | 174800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230808 | 174700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230808 | 174600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230808 | 174500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230808 | 174400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230808 | 174300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230808 | 174200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230808 | 174100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230808 | 174000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230808 | 173900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230808 | 173800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230808 | 173700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230808 | 173600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230808 | 173500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230808 | 173400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230808 | 173300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230808 | 173200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230808 | 173100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230808 | 173000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230808 | 172900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230808 | 172800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230808 | 172700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230808 | 172600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230808 | 172500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230808 | 172400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 123 | 20230808 | 172300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230808 | 172200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230808 | 172100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230808 | 172000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230808 | 171900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230808 | 171800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230808 | 171700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230808 | 171600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230808 | 171500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230808 | 171400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230808 | 171300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230808 | 171200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230808 | 171100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230808 | 171000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230808 | 170900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230808 | 170800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230808 | 170700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230808 | 170600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230808 | 170500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230808 | 170400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230808 | 170300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230808 | 170200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230808 | 170100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230808 | 170000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230808 | 165900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230808 | 165800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230808 | 165700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230808 | 165600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230808 | 165500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230808 | 165400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 153 | 20230808 | 165300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230808 | 165200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230808 | 165100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230808 | 165000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230808 | 164900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230808 | 164800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230808 | 164700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230808 | 164600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230808 | 164500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230808 | 164400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230808 | 164300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230808 | 164200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230808 | 164100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230808 | 164000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230808 | 163900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230808 | 163800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230808 | 163700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230808 | 163600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230808 | 163500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230808 | 163400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230808 | 163300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230808 | 163200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230808 | 163100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230808 | 163000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230808 | 162900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230808 | 162800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230808 | 162700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230808 | 162600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230808 | 162500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230808 | 162400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 183 | 20230808 | 162300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230808 | 162200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230808 | 162100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230808 | 162000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230808 | 161900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230808 | 161800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230808 | 161700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230808 | 161600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230808 | 161500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230808 | 161400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230808 | 161300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230808 | 161200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230808 | 161100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230808 | 161000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230808 | 160900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230808 | 160800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230808 | 160700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230808 | 160600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230808 | 160500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230808 | 160400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230808 | 160300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230808 | 160200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230808 | 160100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230808 | 160000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230808 | 155900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230808 | 155800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230808 | 155700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230808 | 155600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230808 | 155500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230808 | 155400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 213 | 20230808 | 155300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230808 | 155200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230808 | 155100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230808 | 155000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230808 | 154900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230808 | 154800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230808 | 154700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230808 | 154600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230808 | 154500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230808 | 154400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230808 | 154300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230808 | 154200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230808 | 154100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230808 | 154000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20230808 | 153900 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20230808 | 153800 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20230808 | 153700 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20230808 | 153600 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20230808 | 153500 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20230808 | 153400 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20230808 | 153300 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20230808 | 153200 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230808 | 153100 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230808 | 153000 | 6863806800 | 32750 | 32750 | 32750 | 32750 | 2048 |
| 237 | 20230808 | 152900 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20230808 | 152800 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230808 | 152700 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20230808 | 152600 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20230808 | 152500 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20230808 | 152400 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20230808 | 152300 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20230808 | 152200 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20230808 | 152100 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20230808 | 152000 | 6796734800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20230808 | 151900 | 6796734800 | 32800 | 32750 | 32800 | 32700 | 215 |
| 248 | 20230808 | 151800 | 6789691200 | 32750 | 32800 | 32800 | 32750 | 621 |
| 249 | 20230808 | 151700 | 6769335400 | 32800 | 32800 | 32850 | 32750 | 407 |
| 250 | 20230808 | 151600 | 6755986250 | 32750 | 32800 | 32800 | 32750 | 198 |
| 251 | 20230808 | 151500 | 6749495850 | 32750 | 32800 | 32850 | 32750 | 332 |
| 252 | 20230808 | 151400 | 6738610050 | 32800 | 32850 | 32850 | 32700 | 79 |
| 253 | 20230808 | 151300 | 6736021500 | 32850 | 32800 | 32850 | 32750 | 89 |
| 254 | 20230808 | 151200 | 6733101350 | 32700 | 32500 | 32850 | 32500 | 5897 |
| 255 | 20230808 | 151100 | 6540360400 | 32500 | 32550 | 32550 | 32500 | 197 |
| 256 | 20230808 | 151000 | 6533954850 | 32550 | 32550 | 32600 | 32500 | 184 |
| 257 | 20230808 | 150900 | 6527965400 | 32550 | 32550 | 32550 | 32500 | 592 |
| 258 | 20230808 | 150800 | 6508701550 | 32500 | 32500 | 32550 | 32500 | 496 |
| 259 | 20230808 | 150700 | 6492563450 | 32500 | 32500 | 32500 | 32450 | 510 |
| 260 | 20230808 | 150600 | 6475988650 | 32500 | 32500 | 32500 | 32450 | 399 |
| 261 | 20230808 | 150500 | 6463025400 | 32400 | 32500 | 32500 | 32400 | 755 |
| 262 | 20230808 | 150400 | 6438519100 | 32500 | 32450 | 32500 | 32450 | 395 |
| 263 | 20230808 | 150300 | 6425686200 | 32500 | 32500 | 32550 | 32450 | 372 |
| 264 | 20230808 | 150200 | 6413592700 | 32500 | 32400 | 32500 | 32400 | 473 |
| 265 | 20230808 | 150100 | 6398227900 | 32450 | 32450 | 32500 | 32400 | 183 |
| 266 | 20230808 | 150000 | 6392288900 | 32450 | 32350 | 32450 | 32350 | 543 |
| 267 | 20230808 | 145900 | 6374702650 | 32350 | 32400 | 32450 | 32350 | 353 |
| 268 | 20230808 | 145800 | 6363275450 | 32450 | 32400 | 32450 | 32400 | 591 |
| 269 | 20230808 | 145700 | 6344118700 | 32400 | 32450 | 32450 | 32400 | 491 |
| 270 | 20230808 | 145600 | 6328208750 | 32400 | 32500 | 32500 | 32400 | 295 |
| 271 | 20230808 | 145500 | 6318631100 | 32450 | 32400 | 32500 | 32400 | 303 |
| 272 | 20230808 | 145400 | 6308799450 | 32400 | 32400 | 32500 | 32350 | 701 |
| 273 | 20230808 | 145300 | 6286084450 | 32400 | 32400 | 32500 | 32400 | 291 |
| 274 | 20230808 | 145200 | 6276649150 | 32450 | 32400 | 32500 | 32400 | 137 |
| 275 | 20230808 | 145100 | 6272204650 | 32450 | 32450 | 32500 | 32400 | 181 |
| 276 | 20230808 | 145000 | 6266335600 | 32400 | 32450 | 32500 | 32350 | 406 |
| 277 | 20230808 | 144900 | 6253171250 | 32450 | 32400 | 32450 | 32350 | 235 |
| 278 | 20230808 | 144800 | 6245555550 | 32400 | 32400 | 32450 | 32400 | 203 |
| 279 | 20230808 | 144700 | 6238971150 | 32450 | 32450 | 32450 | 32400 | 127 |
| 280 | 20230808 | 144600 | 6234852600 | 32450 | 32450 | 32500 | 32350 | 397 |
| 281 | 20230808 | 144500 | 6221991000 | 32450 | 32450 | 32500 | 32400 | 127 |
| 282 | 20230808 | 144400 | 6217870050 | 32450 | 32400 | 32500 | 32400 | 461 |
| 283 | 20230808 | 144300 | 6202929800 | 32400 | 32400 | 32500 | 32400 | 273 |
| 284 | 20230808 | 144200 | 6194072700 | 32400 | 32500 | 32550 | 32400 | 515 |
| 285 | 20230808 | 144100 | 6177359200 | 32500 | 32550 | 32550 | 32450 | 307 |
| 286 | 20230808 | 144000 | 6167378450 | 32600 | 32600 | 32600 | 32500 | 164 |
| 287 | 20230808 | 143900 | 6162039800 | 32550 | 32600 | 32600 | 32550 | 207 |
| 288 | 20230808 | 143800 | 6155300500 | 32600 | 32550 | 32600 | 32500 | 431 |
| 289 | 20230808 | 143700 | 6141279900 | 32600 | 32550 | 32600 | 32550 | 192 |
| 290 | 20230808 | 143600 | 6135028800 | 32550 | 32600 | 32650 | 32550 | 118 |
| 291 | 20230808 | 143500 | 6131184100 | 32600 | 32550 | 32650 | 32500 | 157 |
| 292 | 20230808 | 143400 | 6126068350 | 32550 | 32600 | 32600 | 32500 | 181 |
| 293 | 20230808 | 143300 | 6120174850 | 32550 | 32500 | 32600 | 32500 | 582 |
| 294 | 20230808 | 143200 | 6101228800 | 32450 | 32450 | 32500 | 32450 | 182 |
| 295 | 20230808 | 143100 | 6095319350 | 32450 | 32450 | 32450 | 32400 | 126 |
| 296 | 20230808 | 143000 | 6091234450 | 32450 | 32400 | 32500 | 32350 | 583 |
| 297 | 20230808 | 142900 | 6072333550 | 32400 | 32450 | 32450 | 32300 | 481 |
| 298 | 20230808 | 142800 | 6056752450 | 32500 | 32400 | 32550 | 32400 | 120 |
| 299 | 20230808 | 142700 | 6052851700 | 32450 | 32300 | 32500 | 32300 | 279 |
| 300 | 20230808 | 142600 | 6043800500 | 32300 | 32500 | 32500 | 32300 | 406 |
| 301 | 20230808 | 142500 | 6030667300 | 32450 | 32300 | 32550 | 32300 | 3048 |
| 302 | 20230808 | 142400 | 5931673650 | 32300 | 32400 | 32400 | 32300 | 176 |
| 303 | 20230808 | 142300 | 5925980400 | 32350 | 32400 | 32400 | 32350 | 213 |
| 304 | 20230808 | 142200 | 5919085150 | 32400 | 32400 | 32450 | 32350 | 134 |
| 305 | 20230808 | 142100 | 5914742950 | 32450 | 32500 | 32500 | 32400 | 391 |
| 306 | 20230808 | 142000 | 5902043450 | 32500 | 32350 | 32650 | 32350 | 492 |
| 307 | 20230808 | 141900 | 5886032200 | 32350 | 32350 | 32400 | 32300 | 329 |
| 308 | 20230808 | 141800 | 5875385500 | 32300 | 32300 | 32350 | 32300 | 110 |
| 309 | 20230808 | 141700 | 5871832250 | 32400 | 32350 | 32400 | 32300 | 179 |
| 310 | 20230808 | 141600 | 5866040750 | 32350 | 32400 | 32450 | 32250 | 508 |
| 311 | 20230808 | 141500 | 5849606450 | 32300 | 32350 | 32500 | 32300 | 201 |
| 312 | 20230808 | 141400 | 5843096000 | 32300 | 32400 | 32450 | 32300 | 113 |
| 313 | 20230808 | 141300 | 5839435550 | 32400 | 32450 | 32450 | 32400 | 96 |
| 314 | 20230808 | 141200 | 5836322050 | 32450 | 32450 | 32450 | 32350 | 155 |
| 315 | 20230808 | 141100 | 5831298850 | 32400 | 32300 | 32500 | 32300 | 169 |
| 316 | 20230808 | 141000 | 5825813600 | 32300 | 32650 | 32650 | 32300 | 676 |
| 317 | 20230808 | 140900 | 5803896650 | 32650 | 32550 | 32800 | 32550 | 365 |
| 318 | 20230808 | 140800 | 5791972900 | 32550 | 32550 | 32600 | 32550 | 147 |
| 319 | 20230808 | 140700 | 5787186850 | 32550 | 32500 | 32550 | 32500 | 151 |
| 320 | 20230808 | 140600 | 5782276100 | 32550 | 32600 | 32600 | 32450 | 326 |
| 321 | 20230808 | 140500 | 5771666600 | 32550 | 32450 | 32550 | 32450 | 331 |
| 322 | 20230808 | 140400 | 5760895550 | 32450 | 32550 | 32600 | 32450 | 102 |
| 323 | 20230808 | 140300 | 5757576050 | 32550 | 32700 | 32700 | 32400 | 483 |
| 324 | 20230808 | 140200 | 5741852800 | 32700 | 32650 | 32700 | 32600 | 156 |
| 325 | 20230808 | 140100 | 5736759000 | 32600 | 32600 | 32650 | 32600 | 125 |
| 326 | 20230808 | 140000 | 5732679800 | 32650 | 32650 | 32650 | 32600 | 244 |
| 327 | 20230808 | 135900 | 5724720200 | 32650 | 32600 | 32850 | 32600 | 649 |
| 328 | 20230808 | 135800 | 5703485150 | 32550 | 32400 | 32650 | 32400 | 123 |
| 329 | 20230808 | 135700 | 5699483550 | 32450 | 32450 | 32500 | 32300 | 2195 |
| 330 | 20230808 | 135600 | 5628543750 | 32400 | 32400 | 32500 | 32400 | 577 |
| 331 | 20230808 | 135500 | 5609824250 | 32400 | 32350 | 32450 | 32350 | 27 |
| 332 | 20230808 | 135400 | 5608949750 | 32300 | 32350 | 32500 | 32300 | 355 |
| 333 | 20230808 | 135300 | 5597470350 | 32450 | 32450 | 32500 | 32350 | 220 |
| 334 | 20230808 | 135200 | 5590342950 | 32500 | 32350 | 32500 | 32350 | 47 |
| 335 | 20230808 | 135100 | 5588817700 | 32350 | 32400 | 32400 | 32300 | 228 |
| 336 | 20230808 | 135000 | 5581438750 | 32350 | 32500 | 32550 | 32300 | 668 |
| 337 | 20230808 | 134900 | 5559818850 | 32500 | 32450 | 32700 | 32450 | 440 |
| 338 | 20230808 | 134800 | 5545456550 | 32350 | 32400 | 32450 | 32350 | 140 |
| 339 | 20230808 | 134700 | 5540922150 | 32400 | 32400 | 32400 | 32300 | 115 |
| 340 | 20230808 | 134600 | 5537202050 | 32400 | 32350 | 32400 | 32300 | 164 |
| 341 | 20230808 | 134500 | 5531896350 | 32350 | 32350 | 32450 | 32300 | 436 |
| 342 | 20230808 | 134400 | 5517793600 | 32350 | 32300 | 32350 | 32300 | 138 |
| 343 | 20230808 | 134300 | 5513335400 | 32300 | 32300 | 32350 | 32250 | 337 |
| 344 | 20230808 | 134200 | 5502455450 | 32250 | 32250 | 32300 | 32250 | 160 |
| 345 | 20230808 | 134100 | 5497290650 | 32250 | 32300 | 32300 | 32250 | 121 |
| 346 | 20230808 | 134000 | 5493382800 | 32300 | 32250 | 32450 | 32250 | 66 |
| 347 | 20230808 | 133900 | 5491247100 | 32300 | 32300 | 32400 | 32250 | 163 |
| 348 | 20230808 | 133800 | 5485979450 | 32300 | 32350 | 32350 | 32250 | 273 |
| 349 | 20230808 | 133700 | 5477157700 | 32350 | 32300 | 32400 | 32300 | 588 |
| 350 | 20230808 | 133600 | 5458136900 | 32350 | 32350 | 32350 | 32300 | 395 |
| 351 | 20230808 | 133500 | 5445366250 | 32350 | 32350 | 32350 | 32300 | 230 |
| 352 | 20230808 | 133400 | 5437928700 | 32350 | 32400 | 32400 | 32300 | 106 |
| 353 | 20230808 | 133300 | 5434496900 | 32400 | 32350 | 32400 | 32300 | 56 |
| 354 | 20230808 | 133200 | 5432687050 | 32350 | 32500 | 32550 | 32350 | 122 |
| 355 | 20230808 | 133100 | 5428730500 | 32500 | 32400 | 32550 | 32300 | 246 |
| 356 | 20230808 | 133000 | 5420763800 | 32450 | 32550 | 32550 | 32450 | 505 |
| 357 | 20230808 | 132900 | 5404349850 | 32550 | 32600 | 32650 | 32550 | 219 |
| 358 | 20230808 | 132800 | 5397211600 | 32700 | 32550 | 32700 | 32500 | 93 |
| 359 | 20230808 | 132700 | 5394184000 | 32550 | 32550 | 32750 | 32550 | 258 |
| 360 | 20230808 | 132600 | 5385772400 | 32700 | 32550 | 32800 | 32500 | 1138 |
| 361 | 20230808 | 132500 | 5348634800 | 32550 | 32450 | 32550 | 32450 | 220 |
| 362 | 20230808 | 132400 | 5341481450 | 32500 | 32550 | 32550 | 32450 | 314 |
| 363 | 20230808 | 132300 | 5331278250 | 32500 | 32350 | 32550 | 32350 | 161 |
| 364 | 20230808 | 132200 | 5326047550 | 32300 | 32350 | 32500 | 32300 | 581 |
| 365 | 20230808 | 132100 | 5307246850 | 32300 | 32400 | 32450 | 32250 | 797 |
| 366 | 20230808 | 132000 | 5281471000 | 32300 | 32300 | 32400 | 32300 | 214 |
| 367 | 20230808 | 131900 | 5274552750 | 32400 | 32350 | 32450 | 32300 | 237 |
| 368 | 20230808 | 131800 | 5266875900 | 32300 | 32350 | 32450 | 32300 | 104 |
| 369 | 20230808 | 131700 | 5263509450 | 32350 | 32350 | 32400 | 32350 | 62 |
| 370 | 20230808 | 131600 | 5261502700 | 32450 | 32450 | 32450 | 32300 | 661 |
| 371 | 20230808 | 131500 | 5240111600 | 32500 | 32500 | 32500 | 32450 | 117 |
| 372 | 20230808 | 131400 | 5236309200 | 32450 | 32500 | 32550 | 32450 | 260 |
| 373 | 20230808 | 131300 | 5227849600 | 32450 | 32550 | 32600 | 32450 | 224 |
| 374 | 20230808 | 131200 | 5220562250 | 32450 | 32550 | 32550 | 32450 | 121 |
| 375 | 20230808 | 131100 | 5216631150 | 32500 | 32550 | 32550 | 32500 | 228 |
| 376 | 20230808 | 131000 | 5209212250 | 32550 | 32450 | 32600 | 32350 | 494 |
| 377 | 20230808 | 130900 | 5193195950 | 32450 | 32450 | 32600 | 32450 | 272 |
| 378 | 20230808 | 130800 | 5184350750 | 32450 | 32600 | 32600 | 32450 | 137 |
| 379 | 20230808 | 130700 | 5179895400 | 32550 | 32450 | 32550 | 32450 | 142 |
| 380 | 20230808 | 130600 | 5175280800 | 32450 | 32500 | 32550 | 32450 | 223 |
| 381 | 20230808 | 130500 | 5168041400 | 32600 | 32650 | 32650 | 32550 | 104 |
| 382 | 20230808 | 130400 | 5164653650 | 32550 | 32500 | 32650 | 32500 | 153 |
| 383 | 20230808 | 130300 | 5159666500 | 32500 | 32400 | 32700 | 32400 | 334 |
| 384 | 20230808 | 130200 | 5148790800 | 32400 | 32400 | 32450 | 32350 | 449 |
| 385 | 20230808 | 130100 | 5134240800 | 32400 | 32350 | 32450 | 32350 | 285 |
| 386 | 20230808 | 130000 | 5124997300 | 32300 | 32350 | 32450 | 32300 | 274 |
| 387 | 20230808 | 125900 | 5116122950 | 32400 | 32300 | 32400 | 32300 | 265 |
| 388 | 20230808 | 125800 | 5107543700 | 32300 | 32250 | 32300 | 32200 | 149 |
| 389 | 20230808 | 125700 | 5102741050 | 32350 | 32400 | 32400 | 32150 | 6813 |
| 390 | 20230808 | 125600 | 4882970050 | 32350 | 32450 | 32450 | 32350 | 71 |
| 391 | 20230808 | 125500 | 4880671000 | 32500 | 32400 | 32500 | 32350 | 195 |
| 392 | 20230808 | 125400 | 4874352800 | 32400 | 32450 | 32500 | 32400 | 173 |
| 393 | 20230808 | 125300 | 4868742150 | 32400 | 32450 | 32450 | 32400 | 99 |
| 394 | 20230808 | 125200 | 4865532300 | 32450 | 32500 | 32500 | 32450 | 124 |
| 395 | 20230808 | 125100 | 4861506250 | 32500 | 32450 | 32550 | 32400 | 292 |
| 396 | 20230808 | 125000 | 4852017700 | 32450 | 32400 | 32450 | 32400 | 677 |
| 397 | 20230808 | 124900 | 4830053850 | 32400 | 32450 | 32450 | 32400 | 52 |
| 398 | 20230808 | 124800 | 4828368150 | 32400 | 32450 | 32500 | 32400 | 239 |
| 399 | 20230808 | 124700 | 4820617650 | 32450 | 32550 | 32550 | 32450 | 47 |
| 400 | 20230808 | 124600 | 4819090600 | 32550 | 32450 | 32550 | 32400 | 89 |
| 401 | 20230808 | 124500 | 4816201650 | 32450 | 32450 | 32500 | 32400 | 282 |
| 402 | 20230808 | 124400 | 4807054050 | 32500 | 32500 | 32500 | 32450 | 32 |
| 403 | 20230808 | 124300 | 4806014600 | 32450 | 32450 | 32500 | 32450 | 88 |
| 404 | 20230808 | 124200 | 4803157450 | 32450 | 32450 | 32500 | 32450 | 691 |
| 405 | 20230808 | 124100 | 4780720150 | 32500 | 32400 | 32500 | 32400 | 454 |
| 406 | 20230808 | 124000 | 4765968100 | 32400 | 32400 | 32400 | 32350 | 103 |
| 407 | 20230808 | 123900 | 4762631000 | 32400 | 32450 | 32450 | 32350 | 108 |
| 408 | 20230808 | 123800 | 4759134000 | 32400 | 32350 | 32500 | 32350 | 171 |
| 409 | 20230808 | 123700 | 4753589450 | 32350 | 32450 | 32500 | 32350 | 1024 |
| 410 | 20230808 | 123600 | 4720385750 | 32450 | 32450 | 32500 | 32450 | 146 |
| 411 | 20230808 | 123500 | 4715647000 | 32450 | 32400 | 32450 | 32400 | 203 |
| 412 | 20230808 | 123400 | 4709063400 | 32400 | 32350 | 32450 | 32350 | 166 |
| 413 | 20230808 | 123300 | 4703687700 | 32350 | 32400 | 32450 | 32350 | 203 |
| 414 | 20230808 | 123200 | 4697113650 | 32350 | 32300 | 32400 | 32300 | 525 |
| 415 | 20230808 | 123100 | 4680130400 | 32300 | 32300 | 32350 | 32300 | 438 |
| 416 | 20230808 | 123000 | 4665966350 | 32300 | 32300 | 32350 | 32300 | 235 |
| 417 | 20230808 | 122900 | 4658373250 | 32300 | 32350 | 32350 | 32300 | 90 |
| 418 | 20230808 | 122800 | 4655464150 | 32350 | 32300 | 32350 | 32250 | 200 |
| 419 | 20230808 | 122700 | 4649005950 | 32250 | 32250 | 32300 | 32250 | 132 |
| 420 | 20230808 | 122600 | 4644748100 | 32250 | 32300 | 32300 | 32250 | 86 |
| 421 | 20230808 | 122500 | 4641973600 | 32250 | 32350 | 32350 | 32250 | 69 |
| 422 | 20230808 | 122400 | 4639744200 | 32300 | 32300 | 32350 | 32250 | 259 |
| 423 | 20230808 | 122300 | 4631379200 | 32300 | 32300 | 32350 | 32250 | 139 |
| 424 | 20230808 | 122200 | 4626889300 | 32300 | 32300 | 32300 | 32250 | 69 |
| 425 | 20230808 | 122100 | 4624661500 | 32300 | 32300 | 32350 | 32250 | 198 |
| 426 | 20230808 | 122000 | 4618266450 | 32300 | 32350 | 32450 | 32300 | 86 |
| 427 | 20230808 | 121900 | 4615483050 | 32350 | 32300 | 32450 | 32250 | 568 |
| 428 | 20230808 | 121800 | 4597076800 | 32250 | 32300 | 32300 | 32250 | 133 |
| 429 | 20230808 | 121700 | 4592785250 | 32250 | 32250 | 32300 | 32250 | 452 |
| 430 | 20230808 | 121600 | 4578191300 | 32250 | 32200 | 32300 | 32200 | 89 |
| 431 | 20230808 | 121500 | 4575321100 | 32200 | 32300 | 32300 | 32200 | 154 |
| 432 | 20230808 | 121400 | 4570355700 | 32300 | 32250 | 32350 | 32250 | 219 |
| 433 | 20230808 | 121300 | 4563283000 | 32200 | 32250 | 32250 | 32200 | 90 |
| 434 | 20230808 | 121200 | 4560384250 | 32200 | 32250 | 32250 | 32200 | 150 |
| 435 | 20230808 | 121100 | 4555551800 | 32250 | 32200 | 32300 | 32200 | 175 |
| 436 | 20230808 | 121000 | 4549912950 | 32250 | 32200 | 32250 | 32200 | 87 |
| 437 | 20230808 | 120900 | 4547109050 | 32200 | 32300 | 32300 | 32200 | 126 |
| 438 | 20230808 | 120800 | 4543048000 | 32250 | 32250 | 32300 | 32200 | 370 |
| 439 | 20230808 | 120700 | 4531103150 | 32300 | 32200 | 32300 | 32200 | 157 |
| 440 | 20230808 | 120600 | 4526046050 | 32250 | 32200 | 32250 | 32200 | 348 |
| 441 | 20230808 | 120500 | 4514836300 | 32200 | 32300 | 32300 | 32200 | 196 |
| 442 | 20230808 | 120400 | 4508518650 | 32250 | 32400 | 32400 | 32250 | 347 |
| 443 | 20230808 | 120300 | 4497297000 | 32400 | 32350 | 32400 | 32350 | 72 |
| 444 | 20230808 | 120200 | 4494966100 | 32350 | 32400 | 32450 | 32350 | 148 |
| 445 | 20230808 | 120100 | 4490170200 | 32400 | 32350 | 32450 | 32350 | 134 |
| 446 | 20230808 | 120000 | 4485826250 | 32350 | 32400 | 32600 | 32350 | 78 |
| 447 | 20230808 | 115900 | 4483301600 | 32350 | 32300 | 32550 | 32250 | 216 |
| 448 | 20230808 | 115800 | 4476316850 | 32350 | 32350 | 32400 | 32200 | 898 |
| 449 | 20230808 | 115700 | 4447273250 | 32350 | 32200 | 32350 | 32200 | 503 |
| 450 | 20230808 | 115600 | 4431050250 | 32200 | 32250 | 32250 | 32200 | 135 |
| 451 | 20230808 | 115500 | 4426701050 | 32200 | 32250 | 32250 | 32200 | 145 |
| 452 | 20230808 | 115400 | 4422031950 | 32250 | 32250 | 32250 | 32200 | 113 |
| 453 | 20230808 | 115300 | 4418388950 | 32350 | 32200 | 32350 | 32200 | 160 |
| 454 | 20230808 | 115200 | 4413229450 | 32200 | 32250 | 32300 | 32200 | 235 |
| 455 | 20230808 | 115100 | 4405652550 | 32250 | 32300 | 32300 | 32250 | 124 |
| 456 | 20230808 | 115000 | 4401652950 | 32300 | 32250 | 32300 | 32250 | 260 |
| 457 | 20230808 | 114900 | 4393265500 | 32250 | 32300 | 32300 | 32250 | 372 |
| 458 | 20230808 | 114800 | 4381260100 | 32300 | 32400 | 32400 | 32300 | 601 |
| 459 | 20230808 | 114700 | 4361826500 | 32400 | 32450 | 32450 | 32350 | 413 |
| 460 | 20230808 | 114600 | 4348433800 | 32400 | 32400 | 32400 | 32350 | 166 |
| 461 | 20230808 | 114500 | 4343056550 | 32350 | 32350 | 32450 | 32350 | 103 |
| 462 | 20230808 | 114400 | 4339721800 | 32350 | 32400 | 32450 | 32350 | 144 |
| 463 | 20230808 | 114300 | 4335057000 | 32450 | 32450 | 32500 | 32350 | 504 |
| 464 | 20230808 | 114200 | 4318720700 | 32400 | 32500 | 32500 | 32350 | 153 |
| 465 | 20230808 | 114100 | 4313759600 | 32500 | 32400 | 32500 | 32400 | 181 |
| 466 | 20230808 | 114000 | 4307889700 | 32400 | 32450 | 32500 | 32400 | 199 |
| 467 | 20230808 | 113900 | 4301436500 | 32400 | 32400 | 32450 | 32350 | 100 |
| 468 | 20230808 | 113800 | 4298197200 | 32400 | 32350 | 32400 | 32350 | 140 |
| 469 | 20230808 | 113700 | 4293661850 | 32350 | 32350 | 32400 | 32350 | 225 |
| 470 | 20230808 | 113600 | 4286380650 | 32550 | 32350 | 32550 | 32300 | 858 |
| 471 | 20230808 | 113500 | 4258577550 | 32300 | 32300 | 32350 | 32300 | 150 |
| 472 | 20230808 | 113400 | 4253729200 | 32300 | 32250 | 32300 | 32250 | 258 |
| 473 | 20230808 | 113300 | 4245407250 | 32300 | 32250 | 32300 | 32250 | 176 |
| 474 | 20230808 | 113200 | 4239724500 | 32350 | 32200 | 32350 | 32200 | 1632 |
| 475 | 20230808 | 113100 | 4187027300 | 32150 | 32200 | 32250 | 32150 | 317 |
| 476 | 20230808 | 113000 | 4176822900 | 32200 | 32150 | 32250 | 32100 | 396 |
| 477 | 20230808 | 112900 | 4164077000 | 32100 | 32150 | 32250 | 32100 | 1304 |
| 478 | 20230808 | 112800 | 4122138500 | 32200 | 32300 | 32300 | 32150 | 632 |
| 479 | 20230808 | 112700 | 4101782150 | 32200 | 32200 | 32500 | 32200 | 295 |
| 480 | 20230808 | 112600 | 4092257600 | 32250 | 32250 | 32350 | 32200 | 852 |
| 481 | 20230808 | 112500 | 4064776850 | 32200 | 32200 | 32300 | 32200 | 169 |
| 482 | 20230808 | 112400 | 4059330000 | 32200 | 32200 | 32350 | 32200 | 789 |
| 483 | 20230808 | 112300 | 4033859900 | 32200 | 32200 | 32300 | 32100 | 1731 |
| 484 | 20230808 | 112200 | 3978149850 | 32200 | 32150 | 32200 | 32100 | 616 |
| 485 | 20230808 | 112100 | 3958345450 | 32100 | 32150 | 32150 | 32100 | 2250 |
| 486 | 20230808 | 112000 | 3886064550 | 32150 | 32150 | 32200 | 32150 | 393 |
| 487 | 20230808 | 111900 | 3873418650 | 32150 | 32200 | 32200 | 32150 | 361 |
| 488 | 20230808 | 111800 | 3861801450 | 32200 | 32200 | 32250 | 32200 | 240 |
| 489 | 20230808 | 111700 | 3854070650 | 32200 | 32200 | 32200 | 32150 | 612 |
| 490 | 20230808 | 111600 | 3834364850 | 32200 | 32150 | 32250 | 32150 | 313 |
| 491 | 20230808 | 111500 | 3824285750 | 32150 | 32150 | 32150 | 32150 | 237 |
| 492 | 20230808 | 111400 | 3816666200 | 32150 | 32150 | 32200 | 32150 | 29 |
| 493 | 20230808 | 111300 | 3815732900 | 32150 | 32200 | 32200 | 32150 | 231 |
| 494 | 20230808 | 111200 | 3808305050 | 32150 | 32250 | 32250 | 32150 | 1155 |
| 495 | 20230808 | 111100 | 3771117250 | 32250 | 32250 | 32250 | 32250 | 94 |
| 496 | 20230808 | 111000 | 3768085750 | 32200 | 32200 | 32250 | 32200 | 251 |
| 497 | 20230808 | 110900 | 3759993300 | 32200 | 32250 | 32300 | 32200 | 500 |
| 498 | 20230808 | 110800 | 3743875300 | 32250 | 32300 | 32300 | 32200 | 745 |
| 499 | 20230808 | 110700 | 3719868050 | 32250 | 32250 | 32300 | 32250 | 389 |
| 500 | 20230808 | 110600 | 3707321950 | 32250 | 32250 | 32300 | 32250 | 247 |
| 501 | 20230808 | 110500 | 3699355750 | 32250 | 32300 | 32300 | 32250 | 53 |
| 502 | 20230808 | 110400 | 3697645050 | 32250 | 32050 | 32250 | 32050 | 890 |
| 503 | 20230808 | 110300 | 3669015450 | 32100 | 32200 | 32200 | 32050 | 992 |
| 504 | 20230808 | 110200 | 3637133000 | 32200 | 32100 | 32200 | 32100 | 1043 |
| 505 | 20230808 | 110100 | 3603584650 | 32100 | 32250 | 32250 | 32050 | 2572 |
| 506 | 20230808 | 110000 | 3520884150 | 32300 | 32350 | 32350 | 32250 | 1675 |
| 507 | 20230808 | 105900 | 3466804950 | 32300 | 32350 | 32350 | 32300 | 866 |
| 508 | 20230808 | 105800 | 3438832350 | 32300 | 32400 | 32400 | 32250 | 4085 |
| 509 | 20230808 | 105700 | 3306764750 | 32450 | 32450 | 32450 | 32400 | 242 |
| 510 | 20230808 | 105600 | 3298913300 | 32450 | 32500 | 32500 | 32450 | 725 |
| 511 | 20230808 | 105500 | 3275385650 | 32500 | 32450 | 32550 | 32450 | 85 |
| 512 | 20230808 | 105400 | 3272624450 | 32500 | 32450 | 32500 | 32450 | 168 |
| 513 | 20230808 | 105300 | 3267166050 | 32450 | 32450 | 32550 | 32450 | 188 |
| 514 | 20230808 | 105200 | 3261063200 | 32450 | 32450 | 32500 | 32400 | 276 |
| 515 | 20230808 | 105100 | 3252112000 | 32400 | 32450 | 32450 | 32400 | 145 |
| 516 | 20230808 | 105000 | 3247412950 | 32400 | 32400 | 32450 | 32400 | 141 |
| 517 | 20230808 | 104900 | 3242844200 | 32400 | 32400 | 32450 | 32400 | 113 |
| 518 | 20230808 | 104800 | 3239181500 | 32500 | 32450 | 32500 | 32400 | 654 |
| 519 | 20230808 | 104700 | 3217956450 | 32450 | 32550 | 32550 | 32450 | 546 |
| 520 | 20230808 | 104600 | 3200222950 | 32500 | 32350 | 32700 | 32350 | 1026 |
| 521 | 20230808 | 104500 | 3166882150 | 32400 | 32550 | 32550 | 32350 | 4331 |
| 522 | 20230808 | 104400 | 3026163300 | 32600 | 32600 | 32600 | 32550 | 544 |
| 523 | 20230808 | 104300 | 3008454550 | 32550 | 32600 | 32650 | 32550 | 1318 |
| 524 | 20230808 | 104200 | 2965497450 | 32650 | 32750 | 32800 | 32650 | 2052 |
| 525 | 20230808 | 104100 | 2898451300 | 32750 | 32850 | 32900 | 32750 | 436 |
| 526 | 20230808 | 104000 | 2884136900 | 32850 | 32800 | 32850 | 32800 | 423 |
| 527 | 20230808 | 103900 | 2870257450 | 32850 | 32850 | 32850 | 32800 | 202 |
| 528 | 20230808 | 103800 | 2863629500 | 32850 | 32850 | 32900 | 32800 | 298 |
| 529 | 20230808 | 103700 | 2853847500 | 32850 | 32800 | 32850 | 32800 | 167 |
| 530 | 20230808 | 103600 | 2848366700 | 32800 | 32800 | 32850 | 32800 | 121 |
| 531 | 20230808 | 103500 | 2844395750 | 32800 | 32900 | 32900 | 32800 | 621 |
| 532 | 20230808 | 103400 | 2824018050 | 32850 | 32800 | 32900 | 32800 | 107 |
| 533 | 20230808 | 103300 | 2820507700 | 32800 | 32850 | 32900 | 32800 | 148 |
| 534 | 20230808 | 103200 | 2815646400 | 32800 | 32850 | 32850 | 32750 | 295 |
| 535 | 20230808 | 103100 | 2805968350 | 32800 | 32800 | 32850 | 32800 | 269 |
| 536 | 20230808 | 103000 | 2797144350 | 32850 | 32850 | 32900 | 32800 | 317 |
| 537 | 20230808 | 102900 | 2786746050 | 32850 | 32850 | 32900 | 32800 | 284 |
| 538 | 20230808 | 102800 | 2777415700 | 32850 | 32850 | 32900 | 32800 | 456 |
| 539 | 20230808 | 102700 | 2762434400 | 32800 | 33050 | 33050 | 32800 | 2886 |
| 540 | 20230808 | 102600 | 2667321200 | 33050 | 33050 | 33100 | 33000 | 1043 |
| 541 | 20230808 | 102500 | 2632872600 | 33050 | 33100 | 33150 | 33050 | 309 |
| 542 | 20230808 | 102400 | 2622655200 | 33050 | 33050 | 33150 | 33050 | 320 |
| 543 | 20230808 | 102300 | 2612069650 | 33050 | 33150 | 33200 | 33050 | 1063 |
| 544 | 20230808 | 102200 | 2576890450 | 33200 | 33250 | 33250 | 33150 | 730 |
| 545 | 20230808 | 102100 | 2552656450 | 33250 | 33250 | 33300 | 33200 | 55 |
| 546 | 20230808 | 102000 | 2550827700 | 33350 | 33300 | 33350 | 33200 | 788 |
| 547 | 20230808 | 101900 | 2524565850 | 33200 | 33150 | 33250 | 33150 | 204 |
| 548 | 20230808 | 101800 | 2517790700 | 33150 | 33200 | 33250 | 33150 | 315 |
| 549 | 20230808 | 101700 | 2507332550 | 33200 | 33300 | 33300 | 33200 | 123 |
| 550 | 20230808 | 101600 | 2503240500 | 33300 | 33250 | 33350 | 33200 | 120 |
| 551 | 20230808 | 101500 | 2499250500 | 33250 | 33150 | 33250 | 33100 | 764 |
| 552 | 20230808 | 101400 | 2473905700 | 33100 | 33100 | 33300 | 33050 | 2200 |
| 553 | 20230808 | 101300 | 2401148250 | 33150 | 33200 | 33300 | 33100 | 925 |
| 554 | 20230808 | 101200 | 2370484250 | 33200 | 33450 | 33450 | 33200 | 953 |
| 555 | 20230808 | 101100 | 2338752900 | 33500 | 33450 | 33550 | 33450 | 344 |
| 556 | 20230808 | 101000 | 2327227150 | 33450 | 33650 | 33650 | 33400 | 140 |
| 557 | 20230808 | 100900 | 2322542500 | 33650 | 33550 | 33650 | 33500 | 308 |
| 558 | 20230808 | 100800 | 2312202650 | 33550 | 33650 | 33650 | 33300 | 805 |
| 559 | 20230808 | 100700 | 2285235850 | 33700 | 33550 | 33700 | 33550 | 1268 |
| 560 | 20230808 | 100600 | 2242603900 | 33550 | 33500 | 33600 | 33450 | 613 |
| 561 | 20230808 | 100500 | 2222039050 | 33550 | 33450 | 33550 | 33300 | 1017 |
| 562 | 20230808 | 100400 | 2187974200 | 33450 | 33500 | 33500 | 33250 | 978 |
| 563 | 20230808 | 100300 | 2155316500 | 33500 | 33300 | 33500 | 33300 | 558 |
| 564 | 20230808 | 100200 | 2136675900 | 33300 | 33350 | 33350 | 33300 | 818 |
| 565 | 20230808 | 100100 | 2109398750 | 33350 | 33450 | 33450 | 33250 | 1282 |
| 566 | 20230808 | 100000 | 2066637150 | 33450 | 33200 | 33450 | 33150 | 1923 |
| 567 | 20230808 | 095900 | 2002574400 | 33250 | 33200 | 33250 | 33200 | 450 |
| 568 | 20230808 | 095800 | 1987617150 | 33200 | 33000 | 33200 | 33000 | 366 |
| 569 | 20230808 | 095700 | 1975499750 | 32950 | 32950 | 33050 | 32900 | 101 |
| 570 | 20230808 | 095600 | 1972171050 | 32950 | 32950 | 33000 | 32850 | 527 |
| 571 | 20230808 | 095500 | 1954833300 | 32950 | 33050 | 33100 | 32900 | 578 |
| 572 | 20230808 | 095400 | 1935756800 | 33050 | 33300 | 33350 | 33050 | 933 |
| 573 | 20230808 | 095300 | 1904702700 | 33300 | 33150 | 33350 | 33150 | 866 |
| 574 | 20230808 | 095200 | 1875895850 | 33150 | 32900 | 33150 | 32850 | 439 |
| 575 | 20230808 | 095100 | 1861362350 | 32900 | 33000 | 33050 | 32900 | 318 |
| 576 | 20230808 | 095000 | 1850883150 | 33000 | 33050 | 33100 | 33000 | 1118 |
| 577 | 20230808 | 094900 | 1813943800 | 33050 | 33000 | 33050 | 33000 | 1168 |
| 578 | 20230808 | 094800 | 1775392900 | 33000 | 33200 | 33250 | 32700 | 2768 |
| 579 | 20230808 | 094700 | 1683913100 | 33200 | 33150 | 33250 | 33100 | 352 |
| 580 | 20230808 | 094600 | 1672226350 | 33150 | 33000 | 33200 | 33000 | 553 |
| 581 | 20230808 | 094500 | 1653939600 | 33000 | 32750 | 33050 | 32750 | 921 |
| 582 | 20230808 | 094400 | 1623613000 | 32800 | 32750 | 32800 | 32600 | 531 |
| 583 | 20230808 | 094300 | 1606266550 | 32700 | 32700 | 32750 | 32700 | 196 |
| 584 | 20230808 | 094200 | 1599853900 | 32750 | 32650 | 32750 | 32600 | 1190 |
| 585 | 20230808 | 094100 | 1560976450 | 32650 | 32600 | 32650 | 32550 | 485 |
| 586 | 20230808 | 094000 | 1545165550 | 32650 | 32700 | 32750 | 32500 | 3781 |
| 587 | 20230808 | 093900 | 1422214100 | 32700 | 32500 | 32700 | 32500 | 410 |
| 588 | 20230808 | 093800 | 1408842050 | 32500 | 32500 | 32600 | 32300 | 4445 |
| 589 | 20230808 | 093700 | 1264706600 | 32600 | 32550 | 32700 | 32500 | 1822 |
| 590 | 20230808 | 093600 | 1205339550 | 32550 | 32650 | 32700 | 32550 | 460 |
| 591 | 20230808 | 093500 | 1190339500 | 32650 | 32750 | 32750 | 32550 | 2399 |
| 592 | 20230808 | 093400 | 1112019650 | 32750 | 32950 | 32950 | 32750 | 2501 |
| 593 | 20230808 | 093300 | 1029858450 | 32950 | 33050 | 33050 | 32900 | 1211 |
| 594 | 20230808 | 093200 | 989915800 | 33050 | 33000 | 33100 | 32950 | 521 |
| 595 | 20230808 | 093100 | 972728650 | 33000 | 33150 | 33150 | 33000 | 3627 |
| 596 | 20230808 | 093000 | 852624800 | 33150 | 33250 | 33250 | 33150 | 559 |
| 597 | 20230808 | 092900 | 834074650 | 33250 | 33200 | 33250 | 33150 | 528 |
| 598 | 20230808 | 092800 | 816547450 | 33150 | 33200 | 33250 | 33100 | 859 |
| 599 | 20230808 | 092700 | 788055300 | 33200 | 33300 | 33300 | 33150 | 1953 |
| 600 | 20230808 | 092600 | 723160250 | 33250 | 33500 | 33500 | 33250 | 2301 |
| 601 | 20230808 | 092500 | 646368350 | 33450 | 33500 | 33600 | 33450 | 327 |
| 602 | 20230808 | 092400 | 635411400 | 33500 | 33550 | 33550 | 33450 | 503 |
| 603 | 20230808 | 092300 | 618570300 | 33550 | 33500 | 33550 | 33500 | 212 |
| 604 | 20230808 | 092200 | 611464350 | 33550 | 33450 | 33550 | 33400 | 978 |
| 605 | 20230808 | 092100 | 578772150 | 33450 | 33400 | 33450 | 33400 | 121 |
| 606 | 20230808 | 092000 | 574726050 | 33450 | 33700 | 33700 | 33400 | 1403 |
| 607 | 20230808 | 091900 | 527658250 | 33700 | 33900 | 33950 | 33700 | 801 |
| 608 | 20230808 | 091800 | 500583300 | 33900 | 33900 | 33950 | 33900 | 336 |
| 609 | 20230808 | 091700 | 489192400 | 33900 | 33950 | 33950 | 33900 | 285 |
| 610 | 20230808 | 091600 | 479524850 | 33950 | 33900 | 34000 | 33800 | 798 |
| 611 | 20230808 | 091500 | 452427800 | 33800 | 33650 | 34000 | 33650 | 1007 |
| 612 | 20230808 | 091400 | 418293300 | 33600 | 33700 | 33700 | 33600 | 231 |
| 613 | 20230808 | 091300 | 410512900 | 33700 | 34000 | 34000 | 33700 | 979 |
| 614 | 20230808 | 091200 | 377353650 | 34000 | 33950 | 34050 | 33950 | 467 |
| 615 | 20230808 | 091100 | 361472150 | 33950 | 33950 | 33950 | 33900 | 1084 |
| 616 | 20230808 | 091000 | 324705000 | 33950 | 33950 | 34000 | 33950 | 254 |
| 617 | 20230808 | 090900 | 316081650 | 33950 | 33950 | 33950 | 33850 | 947 |
| 618 | 20230808 | 090800 | 283967850 | 33950 | 33900 | 34000 | 33900 | 612 |
| 619 | 20230808 | 090700 | 263201800 | 33950 | 33950 | 34050 | 33900 | 1151 |
| 620 | 20230808 | 090600 | 224102750 | 33950 | 34200 | 34200 | 33900 | 690 |
| 621 | 20230808 | 090500 | 200607200 | 34200 | 34100 | 34200 | 34100 | 1082 |
| 622 | 20230808 | 090400 | 163664400 | 34100 | 33850 | 34100 | 33750 | 1763 |
| 623 | 20230808 | 090300 | 103849900 | 33850 | 33750 | 33950 | 33700 | 1086 |
| 624 | 20230808 | 090200 | 67127700 | 33750 | 33750 | 33800 | 33550 | 235 |
| 625 | 20230808 | 090100 | 59199700 | 33700 | 33550 | 33700 | 33550 | 141 |
| 626 | 20230808 | 090000 | 54461750 | 33850 | 33400 | 33850 | 33400 | 1628 |