30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 3 | 20230808 | 182900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20230808 | 182800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20230808 | 182700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20230808 | 182600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20230808 | 182500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20230808 | 182400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20230808 | 182300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20230808 | 182200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20230808 | 182100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20230808 | 182000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20230808 | 181900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20230808 | 181800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20230808 | 181700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20230808 | 181600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20230808 | 181500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20230808 | 181400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20230808 | 181300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20230808 | 181200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20230808 | 181100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20230808 | 181000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20230808 | 180900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20230808 | 180800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20230808 | 180700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20230808 | 180600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20230808 | 180500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20230808 | 180400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20230808 | 180300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20230808 | 180200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20230808 | 180100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20230808 | 180000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 33 | 20230808 | 175900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20230808 | 175800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20230808 | 175700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20230808 | 175600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20230808 | 175500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20230808 | 175400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20230808 | 175300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20230808 | 175200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20230808 | 175100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20230808 | 175000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20230808 | 174900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20230808 | 174800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20230808 | 174700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20230808 | 174600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20230808 | 174500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20230808 | 174400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20230808 | 174300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20230808 | 174200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20230808 | 174100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20230808 | 174000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20230808 | 173900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20230808 | 173800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20230808 | 173700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20230808 | 173600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20230808 | 173500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20230808 | 173400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20230808 | 173300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20230808 | 173200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20230808 | 173100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20230808 | 173000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 63 | 20230808 | 172900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20230808 | 172800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20230808 | 172700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20230808 | 172600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20230808 | 172500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20230808 | 172400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20230808 | 172300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20230808 | 172200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20230808 | 172100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20230808 | 172000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20230808 | 171900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20230808 | 171800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20230808 | 171700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20230808 | 171600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20230808 | 171500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20230808 | 171400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20230808 | 171300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20230808 | 171200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20230808 | 171100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20230808 | 171000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20230808 | 170900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20230808 | 170800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20230808 | 170700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20230808 | 170600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20230808 | 170500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20230808 | 170400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20230808 | 170300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20230808 | 170200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20230808 | 170100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20230808 | 170000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 93 | 20230808 | 165900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20230808 | 165800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20230808 | 165700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20230808 | 165600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20230808 | 165500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20230808 | 165400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20230808 | 165300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20230808 | 165200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20230808 | 165100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20230808 | 165000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20230808 | 164900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20230808 | 164800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20230808 | 164700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20230808 | 164600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20230808 | 164500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20230808 | 164400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20230808 | 164300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20230808 | 164200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20230808 | 164100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20230808 | 164000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20230808 | 163900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20230808 | 163800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20230808 | 163700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20230808 | 163600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20230808 | 163500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20230808 | 163400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20230808 | 163300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20230808 | 163200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20230808 | 163100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20230808 | 163000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 123 | 20230808 | 162900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20230808 | 162800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20230808 | 162700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20230808 | 162600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20230808 | 162500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20230808 | 162400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20230808 | 162300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20230808 | 162200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20230808 | 162100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20230808 | 162000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20230808 | 161900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20230808 | 161800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20230808 | 161700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20230808 | 161600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20230808 | 161500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20230808 | 161400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20230808 | 161300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20230808 | 161200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20230808 | 161100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20230808 | 161000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20230808 | 160900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20230808 | 160800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20230808 | 160700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20230808 | 160600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20230808 | 160500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20230808 | 160400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20230808 | 160300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20230808 | 160200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20230808 | 160100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20230808 | 160000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 3933 |
| 153 | 20230808 | 155900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20230808 | 155800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20230808 | 155700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20230808 | 155600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20230808 | 155500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20230808 | 155400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20230808 | 155300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20230808 | 155200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20230808 | 155100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20230808 | 155000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20230808 | 154900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20230808 | 154800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20230808 | 154700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20230808 | 154600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20230808 | 154500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20230808 | 154400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20230808 | 154300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20230808 | 154200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20230808 | 154100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20230808 | 154000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20230808 | 153900 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20230808 | 153800 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20230808 | 153700 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20230808 | 153600 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20230808 | 153500 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20230808 | 153400 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20230808 | 153300 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20230808 | 153200 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20230808 | 153100 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20230808 | 153000 | 3377182550 | 41600 | 41600 | 41600 | 41600 | 7866 |
| 183 | 20230808 | 152900 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 184 | 20230808 | 152800 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 185 | 20230808 | 152700 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 186 | 20230808 | 152600 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 187 | 20230808 | 152500 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 188 | 20230808 | 152400 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 189 | 20230808 | 152300 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 190 | 20230808 | 152200 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 191 | 20230808 | 152100 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 192 | 20230808 | 152000 | 3213569750 | 41650 | 41650 | 41650 | 41650 | 0 |
| 193 | 20230808 | 151900 | 3213569750 | 41650 | 41550 | 41700 | 41550 | 62 |
| 194 | 20230808 | 151800 | 3210987250 | 41700 | 41650 | 41700 | 41550 | 770 |
| 195 | 20230808 | 151700 | 3178906950 | 41700 | 41750 | 41750 | 41650 | 1824 |
| 196 | 20230808 | 151600 | 3102853750 | 41750 | 41550 | 41750 | 41450 | 1129 |
| 197 | 20230808 | 151500 | 3055873000 | 41550 | 41500 | 41550 | 41500 | 101 |
| 198 | 20230808 | 151400 | 3051679800 | 41550 | 41500 | 41550 | 41500 | 95 |
| 199 | 20230808 | 151300 | 3047737150 | 41500 | 41500 | 41550 | 41500 | 73 |
| 200 | 20230808 | 151200 | 3044704500 | 41500 | 41450 | 41500 | 41400 | 324 |
| 201 | 20230808 | 151100 | 3031270800 | 41400 | 41400 | 41500 | 41400 | 149 |
| 202 | 20230808 | 151000 | 3025094850 | 41400 | 41450 | 41450 | 41400 | 87 |
| 203 | 20230808 | 150900 | 3021490100 | 41500 | 41350 | 41500 | 41300 | 366 |
| 204 | 20230808 | 150800 | 3006337900 | 41300 | 41250 | 41300 | 41250 | 538 |
| 205 | 20230808 | 150700 | 2984122950 | 41250 | 41250 | 41300 | 41250 | 31 |
| 206 | 20230808 | 150600 | 2982844050 | 41250 | 41250 | 41300 | 41250 | 81 |
| 207 | 20230808 | 150500 | 2979502650 | 41250 | 41300 | 41300 | 41250 | 194 |
| 208 | 20230808 | 150400 | 2971500000 | 41250 | 41300 | 41300 | 41250 | 95 |
| 209 | 20230808 | 150300 | 2967576650 | 41300 | 41300 | 41350 | 41300 | 301 |
| 210 | 20230808 | 150200 | 2955145200 | 41300 | 41300 | 41350 | 41300 | 57 |
| 211 | 20230808 | 150100 | 2952790950 | 41300 | 41300 | 41350 | 41300 | 43 |
| 212 | 20230808 | 150000 | 2951014900 | 41300 | 41300 | 41350 | 41300 | 62 |
| 213 | 20230808 | 145900 | 2948454100 | 41300 | 41300 | 41350 | 41300 | 99 |
| 214 | 20230808 | 145800 | 2944361750 | 41350 | 41300 | 41350 | 41300 | 32 |
| 215 | 20230808 | 145700 | 2943040000 | 41300 | 41350 | 41350 | 41300 | 203 |
| 216 | 20230808 | 145600 | 2934649600 | 41350 | 41450 | 41500 | 41350 | 234 |
| 217 | 20230808 | 145500 | 2924957100 | 41450 | 41300 | 41450 | 41300 | 220 |
| 218 | 20230808 | 145400 | 2915852850 | 41350 | 41350 | 41350 | 41300 | 182 |
| 219 | 20230808 | 145300 | 2908329100 | 41350 | 41300 | 41350 | 41300 | 81 |
| 220 | 20230808 | 145200 | 2904981000 | 41300 | 41300 | 41400 | 41300 | 101 |
| 221 | 20230808 | 145100 | 2900801200 | 41350 | 41300 | 41350 | 41300 | 175 |
| 222 | 20230808 | 145000 | 2893565100 | 41300 | 41350 | 41350 | 41300 | 135 |
| 223 | 20230808 | 144900 | 2887984250 | 41400 | 41400 | 41400 | 41400 | 164 |
| 224 | 20230808 | 144800 | 2881194650 | 41400 | 41300 | 41400 | 41300 | 342 |
| 225 | 20230808 | 144700 | 2867043700 | 41300 | 41450 | 41450 | 41300 | 39 |
| 226 | 20230808 | 144600 | 2865429250 | 41450 | 41550 | 41550 | 41450 | 182 |
| 227 | 20230808 | 144500 | 2857873250 | 41550 | 41600 | 41650 | 41550 | 93 |
| 228 | 20230808 | 144400 | 2854004100 | 41600 | 41750 | 41750 | 41600 | 1931 |
| 229 | 20230808 | 144300 | 2773568000 | 41700 | 41750 | 41750 | 41700 | 467 |
| 230 | 20230808 | 144200 | 2754071900 | 41750 | 41800 | 41850 | 41750 | 352 |
| 231 | 20230808 | 144100 | 2739359400 | 41800 | 41800 | 41850 | 41800 | 153 |
| 232 | 20230808 | 144000 | 2732958650 | 41800 | 41900 | 41900 | 41800 | 251 |
| 233 | 20230808 | 143900 | 2722448400 | 41950 | 42000 | 42000 | 41950 | 1261 |
| 234 | 20230808 | 143800 | 2669547900 | 41950 | 41900 | 41950 | 41900 | 510 |
| 235 | 20230808 | 143700 | 2648162500 | 41850 | 41600 | 41900 | 41600 | 1071 |
| 236 | 20230808 | 143600 | 2603436600 | 41600 | 41550 | 41650 | 41550 | 549 |
| 237 | 20230808 | 143500 | 2580608150 | 41500 | 41400 | 41500 | 41400 | 277 |
| 238 | 20230808 | 143400 | 2569120500 | 41350 | 41300 | 41350 | 41300 | 180 |
| 239 | 20230808 | 143300 | 2561680800 | 41300 | 41250 | 41300 | 41250 | 148 |
| 240 | 20230808 | 143200 | 2555569500 | 41300 | 41200 | 41300 | 41200 | 181 |
| 241 | 20230808 | 143100 | 2548105600 | 41250 | 41200 | 41250 | 41200 | 17 |
| 242 | 20230808 | 143000 | 2547405000 | 41300 | 41200 | 41300 | 41200 | 224 |
| 243 | 20230808 | 142900 | 2538166950 | 41200 | 41250 | 41300 | 41200 | 102 |
| 244 | 20230808 | 142800 | 2533962050 | 41250 | 41250 | 41250 | 41250 | 9 |
| 245 | 20230808 | 142700 | 2533590800 | 41250 | 41250 | 41300 | 41200 | 202 |
| 246 | 20230808 | 142600 | 2525255050 | 41250 | 41250 | 41300 | 41250 | 111 |
| 247 | 20230808 | 142500 | 2520676250 | 41250 | 41250 | 41250 | 41250 | 49 |
| 248 | 20230808 | 142400 | 2518655000 | 41200 | 41250 | 41250 | 41200 | 215 |
| 249 | 20230808 | 142300 | 2509790650 | 41250 | 41300 | 41300 | 41250 | 100 |
| 250 | 20230808 | 142200 | 2505661950 | 41300 | 41250 | 41300 | 41250 | 57 |
| 251 | 20230808 | 142100 | 2503310500 | 41300 | 41300 | 41300 | 41200 | 253 |
| 252 | 20230808 | 142000 | 2492876650 | 41300 | 41300 | 41350 | 41250 | 78 |
| 253 | 20230808 | 141900 | 2489655100 | 41250 | 41250 | 41300 | 41250 | 104 |
| 254 | 20230808 | 141800 | 2485364750 | 41250 | 41300 | 41300 | 41250 | 98 |
| 255 | 20230808 | 141700 | 2481322000 | 41250 | 41250 | 41300 | 41250 | 93 |
| 256 | 20230808 | 141600 | 2477482800 | 41300 | 41300 | 41350 | 41250 | 105 |
| 257 | 20230808 | 141500 | 2473147550 | 41300 | 41300 | 41400 | 41250 | 144 |
| 258 | 20230808 | 141400 | 2467204650 | 41350 | 41300 | 41350 | 41250 | 92 |
| 259 | 20230808 | 141300 | 2463406800 | 41300 | 41350 | 41350 | 41250 | 76 |
| 260 | 20230808 | 141200 | 2460270900 | 41300 | 41300 | 41300 | 41250 | 221 |
| 261 | 20230808 | 141100 | 2451143650 | 41300 | 41300 | 41300 | 41250 | 131 |
| 262 | 20230808 | 141000 | 2445737500 | 41300 | 41300 | 41300 | 41250 | 151 |
| 263 | 20230808 | 140900 | 2439502000 | 41300 | 41300 | 41350 | 41300 | 126 |
| 264 | 20230808 | 140800 | 2434298000 | 41300 | 41400 | 41450 | 41300 | 165 |
| 265 | 20230808 | 140700 | 2427476050 | 41400 | 41400 | 41400 | 41400 | 70 |
| 266 | 20230808 | 140600 | 2424578050 | 41450 | 41450 | 41450 | 41400 | 112 |
| 267 | 20230808 | 140500 | 2419941000 | 41450 | 41400 | 41450 | 41350 | 58 |
| 268 | 20230808 | 140400 | 2417540050 | 41400 | 41300 | 41400 | 41300 | 171 |
| 269 | 20230808 | 140300 | 2410469700 | 41300 | 41300 | 41350 | 41300 | 108 |
| 270 | 20230808 | 140200 | 2406009050 | 41300 | 41350 | 41400 | 41300 | 85 |
| 271 | 20230808 | 140100 | 2402494800 | 41300 | 41250 | 41350 | 41250 | 206 |
| 272 | 20230808 | 140000 | 2393992750 | 41250 | 41250 | 41350 | 41250 | 22 |
| 273 | 20230808 | 135900 | 2393084650 | 41250 | 41250 | 41300 | 41250 | 19 |
| 274 | 20230808 | 135800 | 2392300700 | 41250 | 41300 | 41300 | 41250 | 1288 |
| 275 | 20230808 | 135700 | 2339161850 | 41300 | 41300 | 41300 | 41300 | 23 |
| 276 | 20230808 | 135600 | 2338211950 | 41350 | 41300 | 41350 | 41250 | 92 |
| 277 | 20230808 | 135500 | 2334413300 | 41350 | 41300 | 41350 | 41250 | 190 |
| 278 | 20230808 | 135400 | 2326566350 | 41350 | 41300 | 41350 | 41300 | 196 |
| 279 | 20230808 | 135300 | 2318463200 | 41300 | 41350 | 41350 | 41300 | 178 |
| 280 | 20230808 | 135200 | 2311111650 | 41300 | 41350 | 41350 | 41300 | 134 |
| 281 | 20230808 | 135100 | 2305577300 | 41300 | 41300 | 41400 | 41300 | 180 |
| 282 | 20230808 | 135000 | 2298137500 | 41350 | 41350 | 41350 | 41300 | 59 |
| 283 | 20230808 | 134900 | 2295699200 | 41350 | 41300 | 41400 | 41300 | 79 |
| 284 | 20230808 | 134800 | 2292434750 | 41350 | 41350 | 41350 | 41300 | 112 |
| 285 | 20230808 | 134700 | 2287808800 | 41350 | 41350 | 41350 | 41300 | 119 |
| 286 | 20230808 | 134600 | 2282889200 | 41350 | 41350 | 41350 | 41300 | 121 |
| 287 | 20230808 | 134500 | 2277891700 | 41300 | 41350 | 41350 | 41300 | 71 |
| 288 | 20230808 | 134400 | 2274959100 | 41300 | 41300 | 41400 | 41300 | 152 |
| 289 | 20230808 | 134300 | 2268673250 | 41350 | 41350 | 41400 | 41300 | 166 |
| 290 | 20230808 | 134200 | 2261810800 | 41350 | 41400 | 41400 | 41350 | 58 |
| 291 | 20230808 | 134100 | 2259410850 | 41350 | 41350 | 41400 | 41350 | 42 |
| 292 | 20230808 | 134000 | 2257674100 | 41400 | 41350 | 41400 | 41350 | 271 |
| 293 | 20230808 | 133900 | 2246464250 | 41350 | 41350 | 41400 | 41350 | 58 |
| 294 | 20230808 | 133800 | 2244063900 | 41350 | 41350 | 41400 | 41350 | 116 |
| 295 | 20230808 | 133700 | 2239265350 | 41400 | 41400 | 41400 | 41350 | 134 |
| 296 | 20230808 | 133600 | 2233722750 | 41400 | 41350 | 41400 | 41350 | 140 |
| 297 | 20230808 | 133500 | 2227928850 | 41350 | 41350 | 41400 | 41350 | 112 |
| 298 | 20230808 | 133400 | 2223297450 | 41400 | 41350 | 41400 | 41300 | 190 |
| 299 | 20230808 | 133300 | 2215445150 | 41350 | 41350 | 41400 | 41300 | 78 |
| 300 | 20230808 | 133200 | 2212220700 | 41350 | 41300 | 41350 | 41300 | 419 |
| 301 | 20230808 | 133100 | 2194915700 | 41300 | 41350 | 41400 | 41300 | 90 |
| 302 | 20230808 | 133000 | 2191196950 | 41350 | 41350 | 41350 | 41300 | 169 |
| 303 | 20230808 | 132900 | 2184216900 | 41300 | 41400 | 41400 | 41300 | 262 |
| 304 | 20230808 | 132800 | 2173388000 | 41300 | 41350 | 41350 | 41300 | 156 |
| 305 | 20230808 | 132700 | 2166940350 | 41350 | 41300 | 41350 | 41300 | 334 |
| 306 | 20230808 | 132600 | 2153145150 | 41450 | 41350 | 41450 | 41350 | 143 |
| 307 | 20230808 | 132500 | 2147232000 | 41350 | 41300 | 41400 | 41300 | 210 |
| 308 | 20230808 | 132400 | 2138553150 | 41350 | 41350 | 41350 | 41350 | 56 |
| 309 | 20230808 | 132300 | 2136237550 | 41350 | 41350 | 41400 | 41350 | 74 |
| 310 | 20230808 | 132200 | 2133177500 | 41350 | 41400 | 41400 | 41350 | 160 |
| 311 | 20230808 | 132100 | 2126556450 | 41400 | 41350 | 41400 | 41300 | 101 |
| 312 | 20230808 | 132000 | 2122379050 | 41350 | 41350 | 41400 | 41300 | 196 |
| 313 | 20230808 | 131900 | 2114272250 | 41350 | 41350 | 41400 | 41300 | 69 |
| 314 | 20230808 | 131800 | 2111418400 | 41400 | 41350 | 41400 | 41350 | 109 |
| 315 | 20230808 | 131700 | 2106907500 | 41300 | 41400 | 41450 | 41300 | 161 |
| 316 | 20230808 | 131600 | 2100248050 | 41400 | 41450 | 41450 | 41400 | 48 |
| 317 | 20230808 | 131500 | 2098260700 | 41400 | 41300 | 41400 | 41300 | 232 |
| 318 | 20230808 | 131400 | 2088663900 | 41350 | 41350 | 41400 | 41350 | 180 |
| 319 | 20230808 | 131300 | 2081218350 | 41350 | 41400 | 41400 | 41350 | 58 |
| 320 | 20230808 | 131200 | 2078819800 | 41400 | 41350 | 41450 | 41350 | 85 |
| 321 | 20230808 | 131100 | 2075303550 | 41400 | 41400 | 41450 | 41350 | 189 |
| 322 | 20230808 | 131000 | 2067482650 | 41350 | 41350 | 41400 | 41350 | 121 |
| 323 | 20230808 | 130900 | 2062479250 | 41400 | 41350 | 41400 | 41300 | 107 |
| 324 | 20230808 | 130800 | 2058054150 | 41350 | 41350 | 41400 | 41350 | 379 |
| 325 | 20230808 | 130700 | 2042381350 | 41300 | 41350 | 41400 | 41300 | 93 |
| 326 | 20230808 | 130600 | 2038537650 | 41350 | 41350 | 41400 | 41350 | 85 |
| 327 | 20230808 | 130500 | 2035021750 | 41400 | 41350 | 41400 | 41300 | 65 |
| 328 | 20230808 | 130400 | 2032332950 | 41350 | 41300 | 41450 | 41300 | 222 |
| 329 | 20230808 | 130300 | 2023149600 | 41350 | 41350 | 41350 | 41300 | 80 |
| 330 | 20230808 | 130200 | 2019845300 | 41300 | 41350 | 41350 | 41300 | 102 |
| 331 | 20230808 | 130100 | 2015630800 | 41300 | 41350 | 41350 | 41300 | 95 |
| 332 | 20230808 | 130000 | 2011703000 | 41300 | 41350 | 41350 | 41300 | 141 |
| 333 | 20230808 | 125900 | 2005876300 | 41350 | 41350 | 41350 | 41350 | 99 |
| 334 | 20230808 | 125800 | 2001782650 | 41350 | 41400 | 41400 | 41350 | 25 |
| 335 | 20230808 | 125700 | 2000748700 | 41350 | 41350 | 41400 | 41300 | 196 |
| 336 | 20230808 | 125600 | 1992641150 | 41350 | 41350 | 41400 | 41300 | 201 |
| 337 | 20230808 | 125500 | 1984324550 | 41300 | 41300 | 41350 | 41300 | 111 |
| 338 | 20230808 | 125400 | 1979737800 | 41250 | 41400 | 41400 | 41250 | 12 |
| 339 | 20230808 | 125300 | 1979242300 | 41400 | 41350 | 41400 | 41300 | 229 |
| 340 | 20230808 | 125200 | 1969775900 | 41250 | 41350 | 41350 | 41250 | 243 |
| 341 | 20230808 | 125100 | 1959743750 | 41400 | 41400 | 41400 | 41400 | 25 |
| 342 | 20230808 | 125000 | 1958708750 | 41350 | 41350 | 41350 | 41300 | 117 |
| 343 | 20230808 | 124900 | 1953873100 | 41300 | 41350 | 41350 | 41300 | 119 |
| 344 | 20230808 | 124800 | 1948953200 | 41400 | 41350 | 41400 | 41350 | 27 |
| 345 | 20230808 | 124700 | 1947835850 | 41400 | 41400 | 41400 | 41350 | 59 |
| 346 | 20230808 | 124600 | 1945394750 | 41400 | 41300 | 41450 | 41300 | 392 |
| 347 | 20230808 | 124500 | 1929178650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 348 | 20230808 | 124400 | 1929178650 | 41250 | 41300 | 41300 | 41250 | 112 |
| 349 | 20230808 | 124300 | 1924553550 | 41300 | 41350 | 41350 | 41300 | 159 |
| 350 | 20230808 | 124200 | 1917983250 | 41350 | 41300 | 41350 | 41250 | 47 |
| 351 | 20230808 | 124100 | 1916042550 | 41300 | 41350 | 41350 | 41250 | 46 |
| 352 | 20230808 | 124000 | 1914142900 | 41350 | 41350 | 41400 | 41350 | 87 |
| 353 | 20230808 | 123900 | 1910545300 | 41350 | 41300 | 41350 | 41300 | 181 |
| 354 | 20230808 | 123800 | 1903063550 | 41350 | 41300 | 41350 | 41250 | 179 |
| 355 | 20230808 | 123700 | 1895668550 | 41300 | 41250 | 41300 | 41250 | 2172 |
| 356 | 20230808 | 123600 | 1806018350 | 41250 | 41250 | 41300 | 41250 | 85 |
| 357 | 20230808 | 123500 | 1802511950 | 41300 | 41300 | 41300 | 41250 | 210 |
| 358 | 20230808 | 123400 | 1793839750 | 41300 | 41350 | 41350 | 41300 | 121 |
| 359 | 20230808 | 123300 | 1788840900 | 41300 | 41350 | 41350 | 41300 | 27 |
| 360 | 20230808 | 123200 | 1787725450 | 41350 | 41250 | 41350 | 41250 | 313 |
| 361 | 20230808 | 123100 | 1774799350 | 41250 | 41250 | 41300 | 41250 | 131 |
| 362 | 20230808 | 123000 | 1769395450 | 41250 | 41300 | 41300 | 41250 | 16 |
| 363 | 20230808 | 122900 | 1768735300 | 41300 | 41250 | 41300 | 41250 | 233 |
| 364 | 20230808 | 122800 | 1759121250 | 41300 | 41250 | 41300 | 41250 | 142 |
| 365 | 20230808 | 122700 | 1753258600 | 41300 | 41300 | 41300 | 41250 | 38 |
| 366 | 20230808 | 122600 | 1751689650 | 41250 | 41300 | 41300 | 41250 | 126 |
| 367 | 20230808 | 122500 | 1746490000 | 41250 | 41250 | 41350 | 41250 | 306 |
| 368 | 20230808 | 122400 | 1733856250 | 41250 | 41250 | 41300 | 41250 | 41 |
| 369 | 20230808 | 122300 | 1732164850 | 41250 | 41250 | 41250 | 41200 | 210 |
| 370 | 20230808 | 122200 | 1723503800 | 41300 | 41250 | 41300 | 41250 | 42 |
| 371 | 20230808 | 122100 | 1721771150 | 41250 | 41250 | 41300 | 41250 | 157 |
| 372 | 20230808 | 122000 | 1715291150 | 41350 | 41250 | 41350 | 41250 | 94 |
| 373 | 20230808 | 121900 | 1711411250 | 41250 | 41400 | 41400 | 41250 | 113 |
| 374 | 20230808 | 121800 | 1706738800 | 41350 | 41400 | 41400 | 41350 | 60 |
| 375 | 20230808 | 121700 | 1704257750 | 41400 | 41350 | 41400 | 41350 | 193 |
| 376 | 20230808 | 121600 | 1696273400 | 41350 | 41350 | 41400 | 41350 | 60 |
| 377 | 20230808 | 121500 | 1693792250 | 41350 | 41400 | 41450 | 41300 | 50 |
| 378 | 20230808 | 121400 | 1691724150 | 41300 | 41400 | 41400 | 41300 | 146 |
| 379 | 20230808 | 121300 | 1685683050 | 41400 | 41250 | 41400 | 41250 | 281 |
| 380 | 20230808 | 121200 | 1674068850 | 41300 | 41300 | 41300 | 41250 | 141 |
| 381 | 20230808 | 121100 | 1668248750 | 41300 | 41300 | 41350 | 41250 | 134 |
| 382 | 20230808 | 121000 | 1662717850 | 41350 | 41300 | 41350 | 41300 | 108 |
| 383 | 20230808 | 120900 | 1658253700 | 41300 | 41250 | 41400 | 41250 | 74 |
| 384 | 20230808 | 120800 | 1655195450 | 41300 | 41400 | 41400 | 41250 | 160 |
| 385 | 20230808 | 120700 | 1648585700 | 41400 | 41300 | 41400 | 41300 | 157 |
| 386 | 20230808 | 120600 | 1642093650 | 41350 | 41300 | 41350 | 41300 | 101 |
| 387 | 20230808 | 120500 | 1637922200 | 41300 | 41350 | 41400 | 41300 | 118 |
| 388 | 20230808 | 120400 | 1633042150 | 41350 | 41400 | 41400 | 41350 | 12 |
| 389 | 20230808 | 120300 | 1632545800 | 41350 | 41300 | 41350 | 41300 | 171 |
| 390 | 20230808 | 120200 | 1625477900 | 41300 | 41350 | 41350 | 41300 | 90 |
| 391 | 20230808 | 120100 | 1621758850 | 41400 | 41350 | 41400 | 41350 | 23 |
| 392 | 20230808 | 120000 | 1620807650 | 41350 | 41350 | 41400 | 41300 | 116 |
| 393 | 20230808 | 115900 | 1616010350 | 41300 | 41350 | 41350 | 41300 | 134 |
| 394 | 20230808 | 115800 | 1610472350 | 41300 | 41350 | 41350 | 41300 | 100 |
| 395 | 20230808 | 115700 | 1606340750 | 41300 | 41350 | 41350 | 41300 | 78 |
| 396 | 20230808 | 115600 | 1603118600 | 41350 | 41350 | 41400 | 41350 | 60 |
| 397 | 20230808 | 115500 | 1600637450 | 41300 | 41300 | 41350 | 41300 | 70 |
| 398 | 20230808 | 115400 | 1597746300 | 41300 | 41400 | 41400 | 41300 | 100 |
| 399 | 20230808 | 115300 | 1593613000 | 41400 | 41450 | 41450 | 41400 | 97 |
| 400 | 20230808 | 115200 | 1589595450 | 41450 | 41300 | 41450 | 41300 | 99 |
| 401 | 20230808 | 115100 | 1585497300 | 41400 | 41350 | 41450 | 41350 | 211 |
| 402 | 20230808 | 115000 | 1576767900 | 41300 | 41400 | 41400 | 41250 | 173 |
| 403 | 20230808 | 114900 | 1569610400 | 41400 | 41400 | 41450 | 41400 | 108 |
| 404 | 20230808 | 114800 | 1565139050 | 41350 | 41300 | 41350 | 41300 | 224 |
| 405 | 20230808 | 114700 | 1555887100 | 41300 | 41300 | 41300 | 41300 | 10 |
| 406 | 20230808 | 114600 | 1555474100 | 41400 | 41350 | 41400 | 41350 | 25 |
| 407 | 20230808 | 114500 | 1554440200 | 41350 | 41300 | 41350 | 41300 | 686 |
| 408 | 20230808 | 114400 | 1526103250 | 41350 | 41350 | 41450 | 41300 | 55 |
| 409 | 20230808 | 114300 | 1523829050 | 41350 | 41300 | 41400 | 41300 | 116 |
| 410 | 20230808 | 114200 | 1519032350 | 41300 | 41450 | 41450 | 41300 | 152 |
| 411 | 20230808 | 114100 | 1512744400 | 41400 | 41350 | 41400 | 41350 | 97 |
| 412 | 20230808 | 114000 | 1508730150 | 41300 | 41350 | 41400 | 41300 | 127 |
| 413 | 20230808 | 113900 | 1503478100 | 41400 | 41450 | 41450 | 41400 | 63 |
| 414 | 20230808 | 113800 | 1500868400 | 41400 | 41300 | 41400 | 41250 | 400 |
| 415 | 20230808 | 113700 | 1484327300 | 41300 | 41350 | 41350 | 41250 | 262 |
| 416 | 20230808 | 113600 | 1473515200 | 41300 | 41300 | 41300 | 41300 | 107 |
| 417 | 20230808 | 113500 | 1469096100 | 41300 | 41300 | 41350 | 41250 | 110 |
| 418 | 20230808 | 113400 | 1464552850 | 41300 | 41300 | 41350 | 41300 | 347 |
| 419 | 20230808 | 113300 | 1450218000 | 41250 | 41300 | 41300 | 41250 | 128 |
| 420 | 20230808 | 113200 | 1444936500 | 41250 | 41250 | 41300 | 41250 | 107 |
| 421 | 20230808 | 113100 | 1440521200 | 41250 | 41300 | 41300 | 41250 | 188 |
| 422 | 20230808 | 113000 | 1432762550 | 41300 | 41250 | 41300 | 41250 | 90 |
| 423 | 20230808 | 112900 | 1429049900 | 41250 | 41300 | 41300 | 41250 | 25 |
| 424 | 20230808 | 112800 | 1428018500 | 41250 | 41250 | 41250 | 41200 | 124 |
| 425 | 20230808 | 112700 | 1422905850 | 41200 | 41200 | 41300 | 41200 | 191 |
| 426 | 20230808 | 112600 | 1415029450 | 41300 | 41250 | 41300 | 41200 | 361 |
| 427 | 20230808 | 112500 | 1400142950 | 41250 | 41250 | 41300 | 41200 | 393 |
| 428 | 20230808 | 112400 | 1383931300 | 41300 | 41300 | 41300 | 41250 | 212 |
| 429 | 20230808 | 112300 | 1375181400 | 41300 | 41250 | 41300 | 41250 | 44 |
| 430 | 20230808 | 112200 | 1373364700 | 41300 | 41300 | 41300 | 41250 | 153 |
| 431 | 20230808 | 112100 | 1367051800 | 41300 | 41250 | 41300 | 41250 | 82 |
| 432 | 20230808 | 112000 | 1363667900 | 41300 | 41250 | 41300 | 41250 | 139 |
| 433 | 20230808 | 111900 | 1357930400 | 41250 | 41250 | 41300 | 41250 | 95 |
| 434 | 20230808 | 111800 | 1354011500 | 41250 | 41250 | 41300 | 41250 | 82 |
| 435 | 20230808 | 111700 | 1350628850 | 41250 | 41250 | 41300 | 41250 | 121 |
| 436 | 20230808 | 111600 | 1345637400 | 41250 | 41300 | 41300 | 41250 | 168 |
| 437 | 20230808 | 111500 | 1338702500 | 41250 | 41250 | 41300 | 41250 | 79 |
| 438 | 20230808 | 111400 | 1335442850 | 41250 | 41250 | 41300 | 41250 | 450 |
| 439 | 20230808 | 111300 | 1316869850 | 41250 | 41250 | 41250 | 41200 | 1154 |
| 440 | 20230808 | 111200 | 1269269800 | 41250 | 41250 | 41300 | 41250 | 578 |
| 441 | 20230808 | 111100 | 1245427150 | 41250 | 41300 | 41300 | 41250 | 46 |
| 442 | 20230808 | 111000 | 1243527800 | 41250 | 41300 | 41300 | 41250 | 153 |
| 443 | 20230808 | 110900 | 1237214000 | 41250 | 41250 | 41350 | 41250 | 349 |
| 444 | 20230808 | 110800 | 1222801350 | 41300 | 41300 | 41300 | 41300 | 346 |
| 445 | 20230808 | 110700 | 1208511550 | 41300 | 41250 | 41350 | 41250 | 217 |
| 446 | 20230808 | 110600 | 1199553000 | 41250 | 41300 | 41350 | 41250 | 176 |
| 447 | 20230808 | 110500 | 1192282300 | 41250 | 41300 | 41300 | 41250 | 361 |
| 448 | 20230808 | 110400 | 1177373800 | 41350 | 41350 | 41350 | 41300 | 151 |
| 449 | 20230808 | 110300 | 1171132800 | 41300 | 41350 | 41350 | 41300 | 121 |
| 450 | 20230808 | 110200 | 1166133850 | 41300 | 41300 | 41350 | 41300 | 218 |
| 451 | 20230808 | 110100 | 1157125200 | 41300 | 41300 | 41350 | 41300 | 141 |
| 452 | 20230808 | 110000 | 1151297700 | 41250 | 41200 | 41250 | 41200 | 266 |
| 453 | 20230808 | 105900 | 1140328750 | 41200 | 41350 | 41350 | 41200 | 76 |
| 454 | 20230808 | 105800 | 1137197400 | 41350 | 41250 | 41350 | 41200 | 829 |
| 455 | 20230808 | 105700 | 1102944650 | 41250 | 41250 | 41250 | 41250 | 214 |
| 456 | 20230808 | 105600 | 1094117150 | 41250 | 41250 | 41300 | 41250 | 154 |
| 457 | 20230808 | 105500 | 1087763850 | 41250 | 41250 | 41300 | 41250 | 91 |
| 458 | 20230808 | 105400 | 1084006450 | 41250 | 41250 | 41250 | 41250 | 114 |
| 459 | 20230808 | 105300 | 1079303950 | 41300 | 41250 | 41300 | 41250 | 285 |
| 460 | 20230808 | 105200 | 1067545400 | 41250 | 41300 | 41300 | 41250 | 93 |
| 461 | 20230808 | 105100 | 1063705700 | 41300 | 41300 | 41350 | 41300 | 207 |
| 462 | 20230808 | 105000 | 1055153000 | 41300 | 41300 | 41350 | 41300 | 51 |
| 463 | 20230808 | 104900 | 1053046650 | 41300 | 41250 | 41300 | 41250 | 527 |
| 464 | 20230808 | 104800 | 1031284950 | 41250 | 41300 | 41300 | 41250 | 339 |
| 465 | 20230808 | 104700 | 1017297500 | 41250 | 41300 | 41300 | 41250 | 732 |
| 466 | 20230808 | 104600 | 987100450 | 41250 | 41250 | 41250 | 41250 | 122 |
| 467 | 20230808 | 104500 | 982067950 | 41250 | 41250 | 41250 | 41250 | 28 |
| 468 | 20230808 | 104400 | 980912950 | 41250 | 41250 | 41300 | 41250 | 208 |
| 469 | 20230808 | 104300 | 972329350 | 41250 | 41250 | 41250 | 41250 | 190 |
| 470 | 20230808 | 104200 | 964491850 | 41300 | 41250 | 41300 | 41250 | 195 |
| 471 | 20230808 | 104100 | 956442550 | 41250 | 41250 | 41300 | 41250 | 132 |
| 472 | 20230808 | 104000 | 950997050 | 41300 | 41250 | 41300 | 41250 | 163 |
| 473 | 20230808 | 103900 | 944267300 | 41250 | 41250 | 41300 | 41250 | 158 |
| 474 | 20230808 | 103800 | 937747150 | 41250 | 41300 | 41300 | 41250 | 172 |
| 475 | 20230808 | 103700 | 930644200 | 41250 | 41250 | 41300 | 41250 | 201 |
| 476 | 20230808 | 103600 | 922345450 | 41250 | 41300 | 41300 | 41250 | 641 |
| 477 | 20230808 | 103500 | 895872900 | 41300 | 41300 | 41300 | 41300 | 23 |
| 478 | 20230808 | 103400 | 894923000 | 41350 | 41250 | 41350 | 41200 | 820 |
| 479 | 20230808 | 103300 | 861090400 | 41150 | 41150 | 41250 | 41150 | 631 |
| 480 | 20230808 | 103200 | 835067850 | 41150 | 41150 | 41200 | 41150 | 247 |
| 481 | 20230808 | 103100 | 824892950 | 41150 | 41150 | 41150 | 41150 | 81 |
| 482 | 20230808 | 103000 | 821559800 | 41150 | 41150 | 41150 | 41050 | 555 |
| 483 | 20230808 | 102900 | 798723050 | 41050 | 41100 | 41100 | 41050 | 752 |
| 484 | 20230808 | 102800 | 767815900 | 41100 | 41250 | 41250 | 41100 | 20 |
| 485 | 20230808 | 102700 | 766993550 | 41200 | 41150 | 41200 | 41100 | 742 |
| 486 | 20230808 | 102600 | 736436150 | 41150 | 41200 | 41200 | 41100 | 1547 |
| 487 | 20230808 | 102500 | 672778650 | 41150 | 41250 | 41250 | 41150 | 1006 |
| 488 | 20230808 | 102400 | 631316850 | 41300 | 41250 | 41300 | 41250 | 59 |
| 489 | 20230808 | 102300 | 628883000 | 41250 | 41250 | 41300 | 41250 | 81 |
| 490 | 20230808 | 102200 | 625541650 | 41300 | 41250 | 41300 | 41250 | 386 |
| 491 | 20230808 | 102100 | 609615550 | 41300 | 41300 | 41350 | 41300 | 929 |
| 492 | 20230808 | 102000 | 571247750 | 41350 | 41400 | 41400 | 41350 | 163 |
| 493 | 20230808 | 101900 | 564507600 | 41350 | 41400 | 41400 | 41350 | 74 |
| 494 | 20230808 | 101800 | 561447650 | 41400 | 41350 | 41400 | 41300 | 618 |
| 495 | 20230808 | 101700 | 535892500 | 41300 | 41400 | 41400 | 41300 | 717 |
| 496 | 20230808 | 101600 | 506249650 | 41350 | 41350 | 41350 | 41350 | 88 |
| 497 | 20230808 | 101500 | 502610850 | 41400 | 41400 | 41400 | 41400 | 138 |
| 498 | 20230808 | 101400 | 496897650 | 41400 | 41350 | 41400 | 41350 | 64 |
| 499 | 20230808 | 101300 | 494250100 | 41400 | 41350 | 41400 | 41350 | 63 |
| 500 | 20230808 | 101200 | 491644900 | 41350 | 41450 | 41450 | 41350 | 984 |
| 501 | 20230808 | 101100 | 450902150 | 41500 | 41500 | 41500 | 41450 | 555 |
| 502 | 20230808 | 101000 | 427894450 | 41500 | 41500 | 41500 | 41450 | 78 |
| 503 | 20230808 | 100900 | 424659950 | 41500 | 41550 | 41550 | 41500 | 11 |
| 504 | 20230808 | 100800 | 424203350 | 41550 | 41550 | 41550 | 41550 | 72 |
| 505 | 20230808 | 100700 | 421211750 | 41550 | 41500 | 41550 | 41500 | 59 |
| 506 | 20230808 | 100600 | 418763150 | 41500 | 41550 | 41550 | 41500 | 14 |
| 507 | 20230808 | 100500 | 418182000 | 41500 | 41500 | 41500 | 41500 | 22 |
| 508 | 20230808 | 100400 | 417269000 | 41450 | 41550 | 41550 | 41450 | 99 |
| 509 | 20230808 | 100300 | 413162850 | 41550 | 41450 | 41550 | 41450 | 384 |
| 510 | 20230808 | 100200 | 397245950 | 41450 | 41400 | 41450 | 41400 | 27 |
| 511 | 20230808 | 100100 | 396128050 | 41450 | 41550 | 41550 | 41450 | 1557 |
| 512 | 20230808 | 100000 | 331532900 | 41550 | 41550 | 41550 | 41550 | 536 |
| 513 | 20230808 | 095900 | 309262100 | 41550 | 41500 | 41550 | 41500 | 5 |
| 514 | 20230808 | 095800 | 309054500 | 41550 | 41600 | 41600 | 41550 | 443 |
| 515 | 20230808 | 095700 | 290647750 | 41600 | 41550 | 41600 | 41550 | 73 |
| 516 | 20230808 | 095600 | 287611000 | 41600 | 41600 | 41600 | 41550 | 155 |
| 517 | 20230808 | 095500 | 281170500 | 41550 | 41700 | 41700 | 41550 | 907 |
| 518 | 20230808 | 095400 | 243461750 | 41700 | 41650 | 41700 | 41650 | 132 |
| 519 | 20230808 | 095300 | 237960300 | 41700 | 41650 | 41700 | 41650 | 52 |
| 520 | 20230808 | 095200 | 235794400 | 41700 | 41700 | 41700 | 41700 | 10 |
| 521 | 20230808 | 095100 | 235377400 | 41700 | 41700 | 41700 | 41700 | 2 |
| 522 | 20230808 | 095000 | 235294000 | 41650 | 41700 | 41700 | 41650 | 58 |
| 523 | 20230808 | 094900 | 232878200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 524 | 20230808 | 094800 | 232878200 | 41700 | 41600 | 41700 | 41600 | 343 |
| 525 | 20230808 | 094700 | 218609200 | 41600 | 41700 | 41700 | 41600 | 125 |
| 526 | 20230808 | 094600 | 213401700 | 41700 | 41700 | 41700 | 41600 | 811 |
| 527 | 20230808 | 094500 | 179611000 | 41700 | 41650 | 41700 | 41650 | 6 |
| 528 | 20230808 | 094400 | 179360950 | 41600 | 41750 | 41750 | 41600 | 123 |
| 529 | 20230808 | 094300 | 174240000 | 41650 | 41650 | 41650 | 41600 | 171 |
| 530 | 20230808 | 094200 | 167118200 | 41650 | 41600 | 41650 | 41600 | 7 |
| 531 | 20230808 | 094100 | 166826800 | 41650 | 41600 | 41650 | 41600 | 96 |
| 532 | 20230808 | 094000 | 162832250 | 41650 | 41650 | 41650 | 41650 | 70 |
| 533 | 20230808 | 093900 | 159916750 | 41650 | 41650 | 41800 | 41650 | 467 |
| 534 | 20230808 | 093800 | 140448350 | 41650 | 41650 | 41650 | 41650 | 0 |
| 535 | 20230808 | 093700 | 140448350 | 41650 | 41650 | 41650 | 41600 | 398 |
| 536 | 20230808 | 093600 | 123886500 | 41650 | 41650 | 41650 | 41650 | 45 |
| 537 | 20230808 | 093500 | 122012250 | 41650 | 41650 | 41650 | 41650 | 0 |
| 538 | 20230808 | 093400 | 122012250 | 41650 | 41650 | 41650 | 41650 | 31 |
| 539 | 20230808 | 093300 | 120721100 | 41700 | 41700 | 41700 | 41700 | 45 |
| 540 | 20230808 | 093200 | 118844600 | 41700 | 41700 | 41700 | 41700 | 84 |
| 541 | 20230808 | 093100 | 115341800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 542 | 20230808 | 093000 | 115341800 | 41700 | 41700 | 41700 | 41650 | 22 |
| 543 | 20230808 | 092900 | 114424450 | 41700 | 41750 | 41750 | 41650 | 119 |
| 544 | 20230808 | 092800 | 109463700 | 41650 | 41650 | 41650 | 41650 | 171 |
| 545 | 20230808 | 092700 | 102341550 | 41650 | 41650 | 41650 | 41650 | 1 |
| 546 | 20230808 | 092600 | 102299900 | 41700 | 41700 | 41700 | 41700 | 74 |
| 547 | 20230808 | 092500 | 99214100 | 41700 | 41700 | 41700 | 41700 | 19 |
| 548 | 20230808 | 092400 | 98421800 | 41700 | 41650 | 41700 | 41650 | 84 |
| 549 | 20230808 | 092300 | 94919900 | 41700 | 41750 | 41750 | 41700 | 151 |
| 550 | 20230808 | 092200 | 88620700 | 41750 | 41750 | 41750 | 41700 | 6 |
| 551 | 20230808 | 092100 | 88370300 | 41700 | 41650 | 41700 | 41650 | 59 |
| 552 | 20230808 | 092000 | 85911800 | 41650 | 41650 | 41650 | 41650 | 125 |
| 553 | 20230808 | 091900 | 80705550 | 41700 | 41700 | 41700 | 41700 | 4 |
| 554 | 20230808 | 091800 | 80538750 | 41700 | 41700 | 41700 | 41700 | 90 |
| 555 | 20230808 | 091700 | 76785750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 556 | 20230808 | 091600 | 76785750 | 41700 | 41650 | 41700 | 41650 | 30 |
| 557 | 20230808 | 091500 | 75535100 | 41650 | 41700 | 41700 | 41650 | 33 |
| 558 | 20230808 | 091400 | 74159550 | 41650 | 41650 | 41650 | 41650 | 51 |
| 559 | 20230808 | 091300 | 72035400 | 41650 | 41600 | 41650 | 41600 | 225 |
| 560 | 20230808 | 091200 | 62669500 | 41600 | 41600 | 41600 | 41600 | 175 |
| 561 | 20230808 | 091100 | 55389500 | 41550 | 41600 | 41600 | 41550 | 2 |
| 562 | 20230808 | 091000 | 55306350 | 41600 | 41600 | 41600 | 41600 | 250 |
| 563 | 20230808 | 090900 | 44906350 | 41650 | 41650 | 41650 | 41650 | 9 |
| 564 | 20230808 | 090800 | 44531500 | 41650 | 41650 | 41650 | 41650 | 1 |
| 565 | 20230808 | 090700 | 44489850 | 41800 | 41750 | 41800 | 41750 | 127 |
| 566 | 20230808 | 090600 | 39185050 | 41750 | 41750 | 41750 | 41750 | 8 |
| 567 | 20230808 | 090500 | 38851050 | 41750 | 41750 | 41750 | 41750 | 1 |
| 568 | 20230808 | 090400 | 38809300 | 41750 | 41800 | 41800 | 41750 | 12 |
| 569 | 20230808 | 090300 | 38307800 | 41800 | 41750 | 41800 | 41750 | 19 |
| 570 | 20230808 | 090200 | 37514500 | 41800 | 41550 | 41800 | 41550 | 336 |
| 571 | 20230808 | 090100 | 23498500 | 41500 | 41550 | 41550 | 41500 | 21 |
| 572 | 20230808 | 090000 | 22626050 | 41800 | 41400 | 41800 | 41400 | 546 |