30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 3 | 20230823 | 183300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230823 | 183200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230823 | 183100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230823 | 183000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230823 | 182900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230823 | 182800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230823 | 182700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230823 | 182600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230823 | 182500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230823 | 182400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230823 | 182300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230823 | 182200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230823 | 182100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230823 | 182000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230823 | 181900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230823 | 181800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230823 | 181700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230823 | 181600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230823 | 181500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230823 | 181400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230823 | 181300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230823 | 181200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230823 | 181100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230823 | 181000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230823 | 180900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230823 | 180800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230823 | 180700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230823 | 180600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230823 | 180500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230823 | 180400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 33 | 20230823 | 180300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230823 | 180200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230823 | 180100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230823 | 180000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230823 | 175900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230823 | 175800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230823 | 175700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230823 | 175600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230823 | 175500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230823 | 175400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230823 | 175300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230823 | 175200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230823 | 175100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230823 | 175000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230823 | 174900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230823 | 174800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230823 | 174700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230823 | 174600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230823 | 174500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230823 | 174400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230823 | 174300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230823 | 174200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230823 | 174100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230823 | 174000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230823 | 173900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230823 | 173800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230823 | 173700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230823 | 173600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230823 | 173500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230823 | 173400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 63 | 20230823 | 173300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230823 | 173200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230823 | 173100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230823 | 173000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230823 | 172900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230823 | 172800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230823 | 172700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230823 | 172600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230823 | 172500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230823 | 172400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230823 | 172300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230823 | 172200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230823 | 172100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230823 | 172000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230823 | 171900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230823 | 171800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230823 | 171700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230823 | 171600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230823 | 171500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230823 | 171400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230823 | 171300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230823 | 171200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230823 | 171100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230823 | 171000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230823 | 170900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230823 | 170800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230823 | 170700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230823 | 170600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230823 | 170500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230823 | 170400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 93 | 20230823 | 170300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230823 | 170200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230823 | 170100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230823 | 170000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230823 | 165900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230823 | 165800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230823 | 165700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230823 | 165600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230823 | 165500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230823 | 165400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230823 | 165300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230823 | 165200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230823 | 165100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230823 | 165000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230823 | 164900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230823 | 164800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230823 | 164700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230823 | 164600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230823 | 164500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230823 | 164400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230823 | 164300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230823 | 164200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230823 | 164100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230823 | 164000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230823 | 163900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230823 | 163800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230823 | 163700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230823 | 163600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230823 | 163500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230823 | 163400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 123 | 20230823 | 163300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230823 | 163200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230823 | 163100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230823 | 163000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230823 | 162900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230823 | 162800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230823 | 162700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230823 | 162600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230823 | 162500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230823 | 162400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230823 | 162300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230823 | 162200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230823 | 162100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230823 | 162000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230823 | 161900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230823 | 161800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230823 | 161700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230823 | 161600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230823 | 161500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230823 | 161400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230823 | 161300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230823 | 161200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230823 | 161100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230823 | 161000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230823 | 160900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230823 | 160800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230823 | 160700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230823 | 160600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230823 | 160500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230823 | 160400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 153 | 20230823 | 160300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230823 | 160200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230823 | 160100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230823 | 160000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230823 | 155900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230823 | 155800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230823 | 155700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230823 | 155600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230823 | 155500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230823 | 155400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230823 | 155300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230823 | 155200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230823 | 155100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230823 | 155000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230823 | 154900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230823 | 154800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230823 | 154700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230823 | 154600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230823 | 154500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230823 | 154400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230823 | 154300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230823 | 154200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230823 | 154100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230823 | 154000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230823 | 153900 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230823 | 153800 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230823 | 153700 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230823 | 153600 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230823 | 153500 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230823 | 153400 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 183 | 20230823 | 153300 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230823 | 153200 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230823 | 153100 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230823 | 153000 | 1668041250 | 39000 | 39000 | 39000 | 39000 | 556 |
| 187 | 20230823 | 152900 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230823 | 152800 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230823 | 152700 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230823 | 152600 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230823 | 152500 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230823 | 152400 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230823 | 152300 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230823 | 152200 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230823 | 152100 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230823 | 152000 | 1646357250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230823 | 151900 | 1646357250 | 39000 | 39050 | 39050 | 39000 | 846 |
| 198 | 20230823 | 151800 | 1613362700 | 39000 | 39050 | 39050 | 39000 | 92 |
| 199 | 20230823 | 151700 | 1609770600 | 39050 | 39000 | 39050 | 39000 | 44 |
| 200 | 20230823 | 151600 | 1608053550 | 39050 | 39000 | 39050 | 39000 | 137 |
| 201 | 20230823 | 151500 | 1602708800 | 39000 | 39050 | 39050 | 39000 | 88 |
| 202 | 20230823 | 151400 | 1599275850 | 39050 | 39050 | 39050 | 39000 | 448 |
| 203 | 20230823 | 151300 | 1581781750 | 39000 | 39050 | 39050 | 39000 | 27 |
| 204 | 20230823 | 151200 | 1580728400 | 39000 | 39000 | 39050 | 39000 | 57 |
| 205 | 20230823 | 151100 | 1578504900 | 39000 | 39050 | 39100 | 39000 | 91 |
| 206 | 20230823 | 151000 | 1574950500 | 39050 | 39050 | 39050 | 39050 | 23 |
| 207 | 20230823 | 150900 | 1574052350 | 39050 | 39100 | 39100 | 39050 | 186 |
| 208 | 20230823 | 150800 | 1566786500 | 39100 | 39050 | 39150 | 39050 | 19 |
| 209 | 20230823 | 150700 | 1566043650 | 39050 | 39050 | 39200 | 39050 | 77 |
| 210 | 20230823 | 150600 | 1563028850 | 39050 | 39050 | 39100 | 39050 | 143 |
| 211 | 20230823 | 150500 | 1557443500 | 39050 | 39050 | 39050 | 39050 | 16 |
| 212 | 20230823 | 150400 | 1556818700 | 39050 | 39050 | 39100 | 39000 | 34 |
| 213 | 20230823 | 150300 | 1555491350 | 39000 | 39000 | 39100 | 39000 | 176 |
| 214 | 20230823 | 150200 | 1548618600 | 39050 | 39050 | 39050 | 39000 | 132 |
| 215 | 20230823 | 150100 | 1543464500 | 39000 | 39000 | 39050 | 39000 | 109 |
| 216 | 20230823 | 150000 | 1539212450 | 39000 | 39000 | 39000 | 39000 | 138 |
| 217 | 20230823 | 145900 | 1533830450 | 39000 | 39050 | 39050 | 39000 | 110 |
| 218 | 20230823 | 145800 | 1529539650 | 39050 | 39050 | 39050 | 39050 | 143 |
| 219 | 20230823 | 145700 | 1523955500 | 39050 | 39050 | 39050 | 39000 | 320 |
| 220 | 20230823 | 145600 | 1511463900 | 39050 | 39050 | 39050 | 39050 | 336 |
| 221 | 20230823 | 145500 | 1498343100 | 39050 | 39050 | 39050 | 39050 | 104 |
| 222 | 20230823 | 145400 | 1494281900 | 39050 | 39100 | 39100 | 39050 | 1107 |
| 223 | 20230823 | 145300 | 1451050200 | 39100 | 39100 | 39150 | 39100 | 448 |
| 224 | 20230823 | 145200 | 1433533050 | 39100 | 39150 | 39150 | 39100 | 12 |
| 225 | 20230823 | 145100 | 1433063650 | 39100 | 39150 | 39150 | 39100 | 55 |
| 226 | 20230823 | 145000 | 1430912700 | 39100 | 39100 | 39100 | 39100 | 8 |
| 227 | 20230823 | 144900 | 1430599900 | 39100 | 39100 | 39100 | 39100 | 9 |
| 228 | 20230823 | 144800 | 1430248000 | 39100 | 39100 | 39150 | 39100 | 18 |
| 229 | 20230823 | 144700 | 1429543650 | 39150 | 39100 | 39150 | 39100 | 103 |
| 230 | 20230823 | 144600 | 1425515900 | 39150 | 39100 | 39150 | 39100 | 52 |
| 231 | 20230823 | 144500 | 1423482400 | 39100 | 39150 | 39150 | 39100 | 4 |
| 232 | 20230823 | 144400 | 1423325950 | 39100 | 39100 | 39200 | 39100 | 41 |
| 233 | 20230823 | 144300 | 1421721700 | 39100 | 39150 | 39200 | 39100 | 334 |
| 234 | 20230823 | 144200 | 1408653650 | 39100 | 39100 | 39150 | 39100 | 59 |
| 235 | 20230823 | 144100 | 1406346700 | 39150 | 39100 | 39150 | 39100 | 12 |
| 236 | 20230823 | 144000 | 1405877300 | 39150 | 39150 | 39150 | 39150 | 195 |
| 237 | 20230823 | 143900 | 1398243050 | 39150 | 39150 | 39150 | 39150 | 12 |
| 238 | 20230823 | 143800 | 1397773250 | 39150 | 39150 | 39150 | 39150 | 33 |
| 239 | 20230823 | 143700 | 1396481300 | 39150 | 39150 | 39150 | 39150 | 3 |
| 240 | 20230823 | 143600 | 1396363850 | 39150 | 39150 | 39150 | 39150 | 8 |
| 241 | 20230823 | 143500 | 1396050650 | 39150 | 39150 | 39150 | 39150 | 12 |
| 242 | 20230823 | 143400 | 1395580850 | 39150 | 39100 | 39150 | 39100 | 53 |
| 243 | 20230823 | 143300 | 1393508400 | 39100 | 39100 | 39150 | 39100 | 46 |
| 244 | 20230823 | 143200 | 1391709750 | 39100 | 39150 | 39150 | 39100 | 11 |
| 245 | 20230823 | 143100 | 1391279500 | 39100 | 39150 | 39200 | 39100 | 132 |
| 246 | 20230823 | 143000 | 1386111950 | 39100 | 39150 | 39200 | 39100 | 74 |
| 247 | 20230823 | 142900 | 1383215250 | 39200 | 39250 | 39250 | 39200 | 2 |
| 248 | 20230823 | 142800 | 1383136800 | 39200 | 39150 | 39250 | 39150 | 7 |
| 249 | 20230823 | 142700 | 1382862450 | 39150 | 39200 | 39200 | 39100 | 23 |
| 250 | 20230823 | 142600 | 1381961750 | 39200 | 39100 | 39200 | 39100 | 31 |
| 251 | 20230823 | 142500 | 1380748600 | 39150 | 39150 | 39200 | 39150 | 77 |
| 252 | 20230823 | 142400 | 1377733950 | 39150 | 39150 | 39150 | 39150 | 8 |
| 253 | 20230823 | 142300 | 1377420750 | 39150 | 39150 | 39150 | 39150 | 19 |
| 254 | 20230823 | 142200 | 1376676900 | 39100 | 39150 | 39150 | 39100 | 303 |
| 255 | 20230823 | 142100 | 1364814750 | 39100 | 39200 | 39200 | 39100 | 50 |
| 256 | 20230823 | 142000 | 1362858000 | 39200 | 39250 | 39250 | 39200 | 4 |
| 257 | 20230823 | 141900 | 1362701150 | 39200 | 39100 | 39200 | 39100 | 14 |
| 258 | 20230823 | 141800 | 1362152950 | 39200 | 39100 | 39200 | 39100 | 31 |
| 259 | 20230823 | 141700 | 1360940600 | 39150 | 39100 | 39200 | 39100 | 25 |
| 260 | 20230823 | 141600 | 1359962850 | 39100 | 39150 | 39150 | 39100 | 9 |
| 261 | 20230823 | 141500 | 1359610850 | 39150 | 39150 | 39200 | 39100 | 12 |
| 262 | 20230823 | 141400 | 1359141350 | 39100 | 39100 | 39100 | 39100 | 7 |
| 263 | 20230823 | 141300 | 1358867650 | 39150 | 39150 | 39200 | 39100 | 23 |
| 264 | 20230823 | 141200 | 1357967700 | 39100 | 39100 | 39100 | 39100 | 24 |
| 265 | 20230823 | 141100 | 1357029300 | 39200 | 39200 | 39200 | 39200 | 1 |
| 266 | 20230823 | 141000 | 1356990100 | 39200 | 39200 | 39250 | 39100 | 21 |
| 267 | 20230823 | 140900 | 1356166850 | 39250 | 39100 | 39250 | 39100 | 10 |
| 268 | 20230823 | 140800 | 1355775700 | 39250 | 39250 | 39250 | 39150 | 37 |
| 269 | 20230823 | 140700 | 1354325350 | 39150 | 39250 | 39250 | 39150 | 100 |
| 270 | 20230823 | 140600 | 1350400950 | 39250 | 39300 | 39300 | 39250 | 12 |
| 271 | 20230823 | 140500 | 1349929850 | 39250 | 39250 | 39250 | 39250 | 89 |
| 272 | 20230823 | 140400 | 1346436600 | 39250 | 39250 | 39250 | 39100 | 75 |
| 273 | 20230823 | 140300 | 1343496300 | 39150 | 39150 | 39150 | 39150 | 6 |
| 274 | 20230823 | 140200 | 1343261400 | 39150 | 39250 | 39250 | 39100 | 11 |
| 275 | 20230823 | 140100 | 1342830700 | 39250 | 39100 | 39250 | 39100 | 107 |
| 276 | 20230823 | 140000 | 1338632000 | 39150 | 39150 | 39150 | 39150 | 69 |
| 277 | 20230823 | 135900 | 1335930650 | 39150 | 39150 | 39150 | 39150 | 6 |
| 278 | 20230823 | 135800 | 1335695750 | 39250 | 39250 | 39250 | 39100 | 13 |
| 279 | 20230823 | 135700 | 1335187150 | 39300 | 39250 | 39300 | 39250 | 2 |
| 280 | 20230823 | 135600 | 1335108600 | 39250 | 39100 | 39250 | 39100 | 15 |
| 281 | 20230823 | 135500 | 1334521800 | 39100 | 39200 | 39200 | 39100 | 24 |
| 282 | 20230823 | 135400 | 1333582800 | 39200 | 39300 | 39300 | 39200 | 9 |
| 283 | 20230823 | 135300 | 1333229800 | 39300 | 39200 | 39300 | 39100 | 55 |
| 284 | 20230823 | 135200 | 1331076600 | 39150 | 39100 | 39150 | 39100 | 118 |
| 285 | 20230823 | 135100 | 1326457450 | 39100 | 39100 | 39100 | 39100 | 200 |
| 286 | 20230823 | 135000 | 1318637450 | 39100 | 39100 | 39100 | 39100 | 6 |
| 287 | 20230823 | 134900 | 1318402850 | 39150 | 39150 | 39150 | 39150 | 3 |
| 288 | 20230823 | 134800 | 1318285400 | 39100 | 39100 | 39100 | 39100 | 21 |
| 289 | 20230823 | 134700 | 1317464300 | 39100 | 39150 | 39150 | 39100 | 15 |
| 290 | 20230823 | 134600 | 1316877350 | 39150 | 39150 | 39150 | 39150 | 2 |
| 291 | 20230823 | 134500 | 1316799050 | 39150 | 39150 | 39200 | 39150 | 23 |
| 292 | 20230823 | 134400 | 1315898550 | 39200 | 39200 | 39200 | 39200 | 9 |
| 293 | 20230823 | 134300 | 1315545750 | 39200 | 39200 | 39200 | 39200 | 117 |
| 294 | 20230823 | 134200 | 1310959350 | 39200 | 39200 | 39200 | 39200 | 11 |
| 295 | 20230823 | 134100 | 1310528150 | 39200 | 39250 | 39250 | 39200 | 10 |
| 296 | 20230823 | 134000 | 1310135950 | 39200 | 39200 | 39200 | 39200 | 51 |
| 297 | 20230823 | 133900 | 1308136750 | 39200 | 39200 | 39200 | 39200 | 6 |
| 298 | 20230823 | 133800 | 1307901550 | 39200 | 39200 | 39200 | 39200 | 24 |
| 299 | 20230823 | 133700 | 1306960750 | 39250 | 39250 | 39250 | 39250 | 6 |
| 300 | 20230823 | 133600 | 1306725250 | 39200 | 39200 | 39200 | 39200 | 7 |
| 301 | 20230823 | 133500 | 1306450850 | 39200 | 39200 | 39200 | 39200 | 6 |
| 302 | 20230823 | 133400 | 1306215650 | 39200 | 39200 | 39200 | 39200 | 31 |
| 303 | 20230823 | 133300 | 1305000450 | 39200 | 39200 | 39200 | 39200 | 6 |
| 304 | 20230823 | 133200 | 1304765250 | 39200 | 39200 | 39200 | 39200 | 104 |
| 305 | 20230823 | 133100 | 1300688450 | 39200 | 39250 | 39250 | 39200 | 133 |
| 306 | 20230823 | 133000 | 1295468500 | 39250 | 39250 | 39250 | 39250 | 24 |
| 307 | 20230823 | 132900 | 1294526500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 308 | 20230823 | 132800 | 1294526500 | 39250 | 39250 | 39250 | 39250 | 11 |
| 309 | 20230823 | 132700 | 1294094750 | 39250 | 39250 | 39250 | 39250 | 7 |
| 310 | 20230823 | 132600 | 1293820000 | 39200 | 39200 | 39200 | 39200 | 17 |
| 311 | 20230823 | 132500 | 1293153600 | 39200 | 39300 | 39300 | 39200 | 13 |
| 312 | 20230823 | 132400 | 1292643300 | 39200 | 39200 | 39200 | 39200 | 8 |
| 313 | 20230823 | 132300 | 1292329700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20230823 | 132200 | 1292329700 | 39200 | 39200 | 39200 | 39200 | 13 |
| 315 | 20230823 | 132100 | 1291820100 | 39150 | 39100 | 39150 | 39100 | 26 |
| 316 | 20230823 | 132000 | 1290803400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 317 | 20230823 | 131900 | 1290803400 | 39100 | 39100 | 39100 | 39100 | 107 |
| 318 | 20230823 | 131800 | 1286619700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 319 | 20230823 | 131700 | 1286619700 | 39100 | 39100 | 39100 | 39100 | 60 |
| 320 | 20230823 | 131600 | 1284273700 | 39150 | 39100 | 39150 | 39100 | 20 |
| 321 | 20230823 | 131500 | 1283491450 | 39100 | 39050 | 39150 | 39050 | 97 |
| 322 | 20230823 | 131400 | 1279696950 | 39100 | 39050 | 39100 | 39050 | 106 |
| 323 | 20230823 | 131300 | 1275553000 | 39050 | 39100 | 39100 | 39050 | 38 |
| 324 | 20230823 | 131200 | 1274067700 | 39100 | 39050 | 39100 | 39050 | 41 |
| 325 | 20230823 | 131100 | 1272465500 | 39100 | 39100 | 39100 | 39050 | 56 |
| 326 | 20230823 | 131000 | 1270276900 | 39100 | 39050 | 39150 | 39050 | 36 |
| 327 | 20230823 | 130900 | 1268869650 | 39050 | 39050 | 39050 | 39050 | 72 |
| 328 | 20230823 | 130800 | 1266058050 | 39050 | 39100 | 39100 | 39050 | 40 |
| 329 | 20230823 | 130700 | 1264494900 | 39100 | 39100 | 39100 | 39050 | 338 |
| 330 | 20230823 | 130600 | 1251279350 | 39100 | 39100 | 39100 | 39050 | 682 |
| 331 | 20230823 | 130500 | 1224616750 | 39100 | 39150 | 39150 | 39100 | 177 |
| 332 | 20230823 | 130400 | 1217688100 | 39150 | 39150 | 39150 | 39150 | 23 |
| 333 | 20230823 | 130300 | 1216787650 | 39150 | 39150 | 39150 | 39150 | 83 |
| 334 | 20230823 | 130200 | 1213538200 | 39150 | 39200 | 39200 | 39150 | 263 |
| 335 | 20230823 | 130100 | 1203230150 | 39200 | 39200 | 39200 | 39200 | 250 |
| 336 | 20230823 | 130000 | 1193430150 | 39200 | 39200 | 39200 | 39200 | 60 |
| 337 | 20230823 | 125900 | 1191078150 | 39200 | 39200 | 39200 | 39200 | 54 |
| 338 | 20230823 | 125800 | 1188961350 | 39200 | 39200 | 39200 | 39200 | 14 |
| 339 | 20230823 | 125700 | 1188412550 | 39200 | 39200 | 39200 | 39200 | 36 |
| 340 | 20230823 | 125600 | 1187001350 | 39250 | 39250 | 39250 | 39250 | 86 |
| 341 | 20230823 | 125500 | 1183625850 | 39250 | 39250 | 39250 | 39250 | 23 |
| 342 | 20230823 | 125400 | 1182723100 | 39250 | 39250 | 39250 | 39250 | 28 |
| 343 | 20230823 | 125300 | 1181624100 | 39250 | 39250 | 39250 | 39250 | 123 |
| 344 | 20230823 | 125200 | 1176796350 | 39250 | 39250 | 39250 | 39250 | 24 |
| 345 | 20230823 | 125100 | 1175854350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 346 | 20230823 | 125000 | 1175854350 | 39250 | 39250 | 39250 | 39250 | 93 |
| 347 | 20230823 | 124900 | 1172204100 | 39250 | 39250 | 39250 | 39250 | 16 |
| 348 | 20230823 | 124800 | 1171576100 | 39300 | 39300 | 39300 | 39300 | 35 |
| 349 | 20230823 | 124700 | 1170200600 | 39300 | 39300 | 39300 | 39300 | 82 |
| 350 | 20230823 | 124600 | 1166978000 | 39300 | 39300 | 39300 | 39300 | 148 |
| 351 | 20230823 | 124500 | 1161161600 | 39300 | 39300 | 39300 | 39300 | 68 |
| 352 | 20230823 | 124400 | 1158489200 | 39300 | 39300 | 39300 | 39300 | 111 |
| 353 | 20230823 | 124300 | 1154126900 | 39300 | 39300 | 39300 | 39300 | 53 |
| 354 | 20230823 | 124200 | 1152044000 | 39300 | 39300 | 39300 | 39300 | 22 |
| 355 | 20230823 | 124100 | 1151179400 | 39300 | 39300 | 39350 | 39300 | 79 |
| 356 | 20230823 | 124000 | 1148074650 | 39300 | 39300 | 39300 | 39300 | 269 |
| 357 | 20230823 | 123900 | 1137502950 | 39300 | 39300 | 39300 | 39300 | 13 |
| 358 | 20230823 | 123800 | 1136992050 | 39300 | 39300 | 39300 | 39300 | 141 |
| 359 | 20230823 | 123700 | 1131450750 | 39300 | 39300 | 39300 | 39300 | 26 |
| 360 | 20230823 | 123600 | 1130428950 | 39350 | 39350 | 39350 | 39350 | 161 |
| 361 | 20230823 | 123500 | 1124093600 | 39300 | 39350 | 39350 | 39300 | 79 |
| 362 | 20230823 | 123400 | 1120986000 | 39350 | 39350 | 39400 | 39350 | 57 |
| 363 | 20230823 | 123300 | 1118742800 | 39350 | 39350 | 39350 | 39350 | 23 |
| 364 | 20230823 | 123200 | 1117837750 | 39350 | 39350 | 39350 | 39350 | 79 |
| 365 | 20230823 | 123100 | 1114729100 | 39350 | 39350 | 39350 | 39350 | 63 |
| 366 | 20230823 | 123000 | 1112250050 | 39350 | 39350 | 39350 | 39350 | 24 |
| 367 | 20230823 | 122900 | 1111305650 | 39400 | 39350 | 39400 | 39350 | 79 |
| 368 | 20230823 | 122800 | 1108196350 | 39350 | 39350 | 39350 | 39350 | 46 |
| 369 | 20230823 | 122700 | 1106386250 | 39350 | 39350 | 39350 | 39350 | 21 |
| 370 | 20230823 | 122600 | 1105559900 | 39350 | 39400 | 39400 | 39350 | 25 |
| 371 | 20230823 | 122500 | 1104575900 | 39350 | 39350 | 39400 | 39350 | 108 |
| 372 | 20230823 | 122400 | 1100325850 | 39350 | 39350 | 39400 | 39350 | 41 |
| 373 | 20230823 | 122300 | 1098712400 | 39350 | 39350 | 39350 | 39350 | 13 |
| 374 | 20230823 | 122200 | 1098200850 | 39350 | 39350 | 39350 | 39350 | 92 |
| 375 | 20230823 | 122100 | 1094580650 | 39350 | 39350 | 39350 | 39350 | 32 |
| 376 | 20230823 | 122000 | 1093321450 | 39350 | 39350 | 39350 | 39350 | 130 |
| 377 | 20230823 | 121900 | 1088205950 | 39350 | 39350 | 39350 | 39350 | 62 |
| 378 | 20230823 | 121800 | 1085766250 | 39350 | 39350 | 39350 | 39350 | 20 |
| 379 | 20230823 | 121700 | 1084979250 | 39350 | 39350 | 39350 | 39350 | 30 |
| 380 | 20230823 | 121600 | 1083798750 | 39400 | 39400 | 39400 | 39350 | 16 |
| 381 | 20230823 | 121500 | 1083168850 | 39400 | 39350 | 39400 | 39350 | 185 |
| 382 | 20230823 | 121400 | 1075883750 | 39350 | 39350 | 39350 | 39350 | 17 |
| 383 | 20230823 | 121300 | 1075214800 | 39350 | 39400 | 39400 | 39350 | 145 |
| 384 | 20230823 | 121200 | 1069504550 | 39400 | 39400 | 39400 | 39350 | 34 |
| 385 | 20230823 | 121100 | 1068165800 | 39400 | 39350 | 39400 | 39350 | 25 |
| 386 | 20230823 | 121000 | 1067181300 | 39400 | 39400 | 39400 | 39400 | 71 |
| 387 | 20230823 | 120900 | 1064383900 | 39400 | 39500 | 39500 | 39400 | 182 |
| 388 | 20230823 | 120800 | 1057204200 | 39450 | 39400 | 39450 | 39350 | 31 |
| 389 | 20230823 | 120700 | 1055983300 | 39450 | 39400 | 39450 | 39400 | 293 |
| 390 | 20230823 | 120600 | 1044439000 | 39400 | 39400 | 39400 | 39400 | 49 |
| 391 | 20230823 | 120500 | 1042508400 | 39400 | 39400 | 39400 | 39400 | 17 |
| 392 | 20230823 | 120400 | 1041838600 | 39400 | 39450 | 39450 | 39400 | 150 |
| 393 | 20230823 | 120300 | 1035921600 | 39450 | 39400 | 39450 | 39400 | 33 |
| 394 | 20230823 | 120200 | 1034620650 | 39400 | 39450 | 39450 | 39400 | 25 |
| 395 | 20230823 | 120100 | 1033634900 | 39450 | 39400 | 39500 | 39400 | 79 |
| 396 | 20230823 | 120000 | 1030518800 | 39500 | 39400 | 39500 | 39400 | 259 |
| 397 | 20230823 | 115900 | 1020308000 | 39400 | 39400 | 39400 | 39400 | 34 |
| 398 | 20230823 | 115800 | 1018968400 | 39400 | 39400 | 39400 | 39400 | 8 |
| 399 | 20230823 | 115700 | 1018653200 | 39450 | 39400 | 39450 | 39400 | 178 |
| 400 | 20230823 | 115600 | 1011632500 | 39450 | 39450 | 39450 | 39450 | 71 |
| 401 | 20230823 | 115500 | 1008831550 | 39400 | 39400 | 39400 | 39400 | 44 |
| 402 | 20230823 | 115400 | 1007097950 | 39450 | 39400 | 39450 | 39400 | 78 |
| 403 | 20230823 | 115300 | 1004021700 | 39400 | 39400 | 39450 | 39400 | 74 |
| 404 | 20230823 | 115200 | 1001103900 | 39400 | 39400 | 39400 | 39400 | 94 |
| 405 | 20230823 | 115100 | 997400300 | 39400 | 39400 | 39400 | 39400 | 67 |
| 406 | 20230823 | 115000 | 994760500 | 39400 | 39450 | 39450 | 39350 | 27 |
| 407 | 20230823 | 114900 | 993696550 | 39400 | 39400 | 39450 | 39400 | 1542 |
| 408 | 20230823 | 114800 | 932941200 | 39400 | 39450 | 39450 | 39400 | 301 |
| 409 | 20230823 | 114700 | 921069500 | 39400 | 39450 | 39450 | 39400 | 95 |
| 410 | 20230823 | 114600 | 917322600 | 39450 | 39450 | 39450 | 39450 | 10 |
| 411 | 20230823 | 114500 | 916928100 | 39450 | 39400 | 39450 | 39400 | 70 |
| 412 | 20230823 | 114400 | 914167100 | 39450 | 39450 | 39450 | 39450 | 49 |
| 413 | 20230823 | 114300 | 912234050 | 39500 | 39450 | 39500 | 39450 | 11 |
| 414 | 20230823 | 114200 | 911800050 | 39450 | 39550 | 39550 | 39450 | 80 |
| 415 | 20230823 | 114100 | 908641100 | 39500 | 39500 | 39500 | 39450 | 38 |
| 416 | 20230823 | 114000 | 907141450 | 39450 | 39450 | 39450 | 39450 | 68 |
| 417 | 20230823 | 113900 | 904458850 | 39450 | 39500 | 39500 | 39450 | 99 |
| 418 | 20230823 | 113800 | 900548850 | 39500 | 39500 | 39500 | 39500 | 131 |
| 419 | 20230823 | 113700 | 895374350 | 39500 | 39550 | 39550 | 39500 | 52 |
| 420 | 20230823 | 113600 | 893318800 | 39550 | 39450 | 39550 | 39450 | 110 |
| 421 | 20230823 | 113500 | 888973050 | 39550 | 39400 | 39550 | 39400 | 50 |
| 422 | 20230823 | 113400 | 886998850 | 39450 | 39450 | 39450 | 39400 | 27 |
| 423 | 20230823 | 113300 | 885934500 | 39450 | 39450 | 39450 | 39450 | 69 |
| 424 | 20230823 | 113200 | 883212450 | 39450 | 39450 | 39450 | 39450 | 47 |
| 425 | 20230823 | 113100 | 881358300 | 39500 | 39500 | 39500 | 39500 | 14 |
| 426 | 20230823 | 113000 | 880805300 | 39500 | 39450 | 39500 | 39450 | 196 |
| 427 | 20230823 | 112900 | 873067100 | 39450 | 39450 | 39450 | 39450 | 61 |
| 428 | 20230823 | 112800 | 870660650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 429 | 20230823 | 112700 | 870660650 | 39450 | 39450 | 39450 | 39450 | 79 |
| 430 | 20230823 | 112600 | 867544100 | 39500 | 39450 | 39500 | 39450 | 81 |
| 431 | 20230823 | 112500 | 864345450 | 39450 | 39450 | 39500 | 39450 | 26 |
| 432 | 20230823 | 112400 | 863319700 | 39500 | 39500 | 39500 | 39500 | 19 |
| 433 | 20230823 | 112300 | 862569200 | 39500 | 39500 | 39500 | 39450 | 321 |
| 434 | 20230823 | 112200 | 849890900 | 39500 | 39500 | 39550 | 39500 | 103 |
| 435 | 20230823 | 112100 | 845820300 | 39550 | 39550 | 39600 | 39550 | 72 |
| 436 | 20230823 | 112000 | 842972600 | 39550 | 39400 | 39600 | 39400 | 141 |
| 437 | 20230823 | 111900 | 837402300 | 39450 | 39450 | 39450 | 39450 | 44 |
| 438 | 20230823 | 111800 | 835666500 | 39400 | 39400 | 39400 | 39400 | 10 |
| 439 | 20230823 | 111700 | 835272500 | 39450 | 39400 | 39450 | 39400 | 106 |
| 440 | 20230823 | 111600 | 831091400 | 39450 | 39450 | 39500 | 39450 | 129 |
| 441 | 20230823 | 111500 | 825997900 | 39450 | 39400 | 39450 | 39400 | 41 |
| 442 | 20230823 | 111400 | 824381300 | 39350 | 39400 | 39450 | 39350 | 309 |
| 443 | 20230823 | 111300 | 812193650 | 39400 | 39350 | 39400 | 39350 | 258 |
| 444 | 20230823 | 111200 | 802030100 | 39350 | 39350 | 39350 | 39350 | 15 |
| 445 | 20230823 | 111100 | 801439850 | 39350 | 39350 | 39350 | 39350 | 97 |
| 446 | 20230823 | 111000 | 797622900 | 39350 | 39350 | 39400 | 39350 | 53 |
| 447 | 20230823 | 110900 | 795537300 | 39350 | 39350 | 39350 | 39350 | 34 |
| 448 | 20230823 | 110800 | 794199400 | 39400 | 39350 | 39400 | 39350 | 62 |
| 449 | 20230823 | 110700 | 791759650 | 39350 | 39400 | 39400 | 39350 | 159 |
| 450 | 20230823 | 110600 | 785497550 | 39400 | 39350 | 39400 | 39350 | 88 |
| 451 | 20230823 | 110500 | 782031750 | 39350 | 39350 | 39350 | 39350 | 70 |
| 452 | 20230823 | 110400 | 779277250 | 39350 | 39400 | 39400 | 39350 | 138 |
| 453 | 20230823 | 110300 | 773841250 | 39400 | 39400 | 39400 | 39400 | 26 |
| 454 | 20230823 | 110200 | 772816850 | 39400 | 39400 | 39400 | 39400 | 71 |
| 455 | 20230823 | 110100 | 770019450 | 39400 | 39400 | 39400 | 39400 | 35 |
| 456 | 20230823 | 110000 | 768640450 | 39450 | 39400 | 39450 | 39400 | 52 |
| 457 | 20230823 | 105900 | 766590150 | 39400 | 39400 | 39450 | 39400 | 74 |
| 458 | 20230823 | 105800 | 763674500 | 39350 | 39350 | 39400 | 39350 | 51 |
| 459 | 20230823 | 105700 | 761666500 | 39400 | 39400 | 39400 | 39350 | 355 |
| 460 | 20230823 | 105600 | 747680400 | 39400 | 39400 | 39450 | 39400 | 71 |
| 461 | 20230823 | 105500 | 744882950 | 39400 | 39400 | 39400 | 39350 | 92 |
| 462 | 20230823 | 105400 | 741259250 | 39350 | 39350 | 39400 | 39350 | 40 |
| 463 | 20230823 | 105300 | 739684750 | 39350 | 39400 | 39400 | 39350 | 51 |
| 464 | 20230823 | 105200 | 737676900 | 39350 | 39350 | 39400 | 39350 | 89 |
| 465 | 20230823 | 105100 | 734173600 | 39350 | 39400 | 39400 | 39350 | 52 |
| 466 | 20230823 | 105000 | 732127350 | 39350 | 39350 | 39350 | 39350 | 24 |
| 467 | 20230823 | 104900 | 731182950 | 39350 | 39450 | 39450 | 39350 | 51 |
| 468 | 20230823 | 104800 | 729176000 | 39350 | 39350 | 39400 | 39350 | 130 |
| 469 | 20230823 | 104700 | 724055500 | 39350 | 39350 | 39400 | 39350 | 92 |
| 470 | 20230823 | 104600 | 720431800 | 39350 | 39300 | 39350 | 39300 | 76 |
| 471 | 20230823 | 104500 | 717444900 | 39350 | 39350 | 39350 | 39300 | 186 |
| 472 | 20230823 | 104400 | 710126650 | 39350 | 39350 | 39350 | 39350 | 30 |
| 473 | 20230823 | 104300 | 708946150 | 39350 | 39350 | 39400 | 39350 | 154 |
| 474 | 20230823 | 104200 | 702883700 | 39350 | 39350 | 39400 | 39350 | 35 |
| 475 | 20230823 | 104100 | 701505950 | 39350 | 39400 | 39400 | 39350 | 145 |
| 476 | 20230823 | 104000 | 695794250 | 39450 | 39400 | 39450 | 39400 | 62 |
| 477 | 20230823 | 103900 | 693350950 | 39500 | 39500 | 39500 | 39400 | 963 |
| 478 | 20230823 | 103800 | 655333900 | 39450 | 39500 | 39600 | 39450 | 113 |
| 479 | 20230823 | 103700 | 650863800 | 39450 | 39500 | 39500 | 39450 | 94 |
| 480 | 20230823 | 103600 | 647153800 | 39500 | 39500 | 39500 | 39450 | 371 |
| 481 | 20230823 | 103500 | 632500350 | 39450 | 39450 | 39450 | 39400 | 76 |
| 482 | 20230823 | 103400 | 629503150 | 39400 | 39400 | 39450 | 39400 | 135 |
| 483 | 20230823 | 103300 | 624178900 | 39400 | 39400 | 39400 | 39400 | 31 |
| 484 | 20230823 | 103200 | 622957500 | 39400 | 39450 | 39450 | 39400 | 163 |
| 485 | 20230823 | 103100 | 616529800 | 39400 | 39400 | 39400 | 39350 | 326 |
| 486 | 20230823 | 103000 | 603698500 | 39400 | 39350 | 39450 | 39350 | 83 |
| 487 | 20230823 | 102900 | 600430200 | 39450 | 39450 | 39450 | 39450 | 166 |
| 488 | 20230823 | 102800 | 593881500 | 39450 | 39300 | 39450 | 39300 | 245 |
| 489 | 20230823 | 102700 | 584230500 | 39300 | 39300 | 39300 | 39300 | 27 |
| 490 | 20230823 | 102600 | 583169400 | 39300 | 39300 | 39300 | 39300 | 39 |
| 491 | 20230823 | 102500 | 581636700 | 39300 | 39300 | 39300 | 39300 | 32 |
| 492 | 20230823 | 102400 | 580379100 | 39300 | 39300 | 39300 | 39300 | 77 |
| 493 | 20230823 | 102300 | 577353000 | 39300 | 39400 | 39400 | 39300 | 56 |
| 494 | 20230823 | 102200 | 575149200 | 39350 | 39300 | 39350 | 39300 | 140 |
| 495 | 20230823 | 102100 | 569644200 | 39300 | 39300 | 39300 | 39300 | 43 |
| 496 | 20230823 | 102000 | 567954300 | 39300 | 39300 | 39300 | 39250 | 300 |
| 497 | 20230823 | 101900 | 556166450 | 39350 | 39300 | 39350 | 39250 | 135 |
| 498 | 20230823 | 101800 | 550857750 | 39300 | 39200 | 39300 | 39200 | 57 |
| 499 | 20230823 | 101700 | 548619900 | 39300 | 39200 | 39300 | 39150 | 149 |
| 500 | 20230823 | 101600 | 542769750 | 39150 | 39050 | 39150 | 39050 | 233 |
| 501 | 20230823 | 101500 | 533658250 | 39050 | 39050 | 39050 | 39050 | 70 |
| 502 | 20230823 | 101400 | 530924750 | 39050 | 39050 | 39050 | 39050 | 54 |
| 503 | 20230823 | 101300 | 528816050 | 39100 | 39050 | 39100 | 39050 | 14 |
| 504 | 20230823 | 101200 | 528269050 | 39100 | 39050 | 39100 | 39050 | 89 |
| 505 | 20230823 | 101100 | 524793450 | 39050 | 39000 | 39050 | 39000 | 63 |
| 506 | 20230823 | 101000 | 522335300 | 39050 | 39000 | 39050 | 39000 | 75 |
| 507 | 20230823 | 100900 | 519407450 | 39050 | 39050 | 39050 | 39050 | 27 |
| 508 | 20230823 | 100800 | 518353100 | 39050 | 39000 | 39050 | 39000 | 50 |
| 509 | 20230823 | 100700 | 516401700 | 39000 | 39000 | 39000 | 39000 | 49 |
| 510 | 20230823 | 100600 | 514490700 | 39000 | 39050 | 39050 | 39000 | 57 |
| 511 | 20230823 | 100500 | 512267650 | 39050 | 39000 | 39050 | 39000 | 202 |
| 512 | 20230823 | 100400 | 504383650 | 39000 | 39000 | 39000 | 39000 | 760 |
| 513 | 20230823 | 100300 | 474743650 | 39100 | 39050 | 39100 | 39050 | 86 |
| 514 | 20230823 | 100200 | 471385100 | 39050 | 39000 | 39050 | 39000 | 22 |
| 515 | 20230823 | 100100 | 470526500 | 39000 | 39050 | 39050 | 39000 | 125 |
| 516 | 20230823 | 100000 | 465646150 | 39000 | 39000 | 39050 | 39000 | 72 |
| 517 | 20230823 | 095900 | 462838100 | 39000 | 39050 | 39050 | 39000 | 38 |
| 518 | 20230823 | 095800 | 461355600 | 39050 | 39000 | 39050 | 39000 | 73 |
| 519 | 20230823 | 095700 | 458507450 | 39050 | 39000 | 39050 | 39000 | 931 |
| 520 | 20230823 | 095600 | 422152800 | 39000 | 39000 | 39000 | 39000 | 77 |
| 521 | 20230823 | 095500 | 419149800 | 39000 | 39000 | 39050 | 39000 | 166 |
| 522 | 20230823 | 095400 | 412670750 | 39000 | 39050 | 39050 | 39000 | 29 |
| 523 | 20230823 | 095300 | 411539550 | 39000 | 39100 | 39100 | 39000 | 108 |
| 524 | 20230823 | 095200 | 407325450 | 39100 | 39050 | 39100 | 39050 | 236 |
| 525 | 20230823 | 095100 | 398104650 | 39050 | 39150 | 39150 | 39050 | 53 |
| 526 | 20230823 | 095000 | 396034550 | 39150 | 39150 | 39150 | 39100 | 454 |
| 527 | 20230823 | 094900 | 378268050 | 39150 | 39100 | 39150 | 39100 | 112 |
| 528 | 20230823 | 094800 | 373886350 | 39050 | 39050 | 39050 | 39050 | 143 |
| 529 | 20230823 | 094700 | 368302200 | 39100 | 39000 | 39100 | 39000 | 67 |
| 530 | 20230823 | 094600 | 365685800 | 39000 | 39050 | 39050 | 39000 | 49 |
| 531 | 20230823 | 094500 | 363773550 | 39050 | 39050 | 39050 | 39050 | 160 |
| 532 | 20230823 | 094400 | 357525550 | 39000 | 39000 | 39000 | 39000 | 74 |
| 533 | 20230823 | 094300 | 354639550 | 39000 | 39000 | 39000 | 39000 | 331 |
| 534 | 20230823 | 094200 | 341730550 | 39000 | 39100 | 39100 | 39000 | 1073 |
| 535 | 20230823 | 094100 | 299868950 | 39100 | 39100 | 39100 | 39050 | 59 |
| 536 | 20230823 | 094000 | 297564300 | 39100 | 39100 | 39150 | 39050 | 99 |
| 537 | 20230823 | 093900 | 293694550 | 39050 | 39150 | 39150 | 39050 | 429 |
| 538 | 20230823 | 093800 | 276922550 | 39200 | 39150 | 39200 | 39150 | 134 |
| 539 | 20230823 | 093700 | 271675300 | 39150 | 39200 | 39200 | 39150 | 50 |
| 540 | 20230823 | 093600 | 269717750 | 39200 | 39150 | 39200 | 39150 | 44 |
| 541 | 20230823 | 093500 | 267995100 | 39150 | 39200 | 39200 | 39150 | 60 |
| 542 | 20230823 | 093400 | 265643600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 543 | 20230823 | 093300 | 265643600 | 39200 | 39250 | 39250 | 39200 | 362 |
| 544 | 20230823 | 093200 | 251437950 | 39200 | 39150 | 39200 | 39150 | 236 |
| 545 | 20230823 | 093100 | 242189950 | 39150 | 39150 | 39150 | 39100 | 97 |
| 546 | 20230823 | 093000 | 238395300 | 39150 | 39200 | 39200 | 39150 | 234 |
| 547 | 20230823 | 092900 | 229232700 | 39200 | 39200 | 39250 | 39150 | 279 |
| 548 | 20230823 | 092800 | 218292500 | 39150 | 39250 | 39250 | 39150 | 203 |
| 549 | 20230823 | 092700 | 210332600 | 39250 | 39200 | 39300 | 39200 | 104 |
| 550 | 20230823 | 092600 | 206249550 | 39200 | 39250 | 39300 | 39200 | 96 |
| 551 | 20230823 | 092500 | 202479600 | 39250 | 39300 | 39300 | 39250 | 1117 |
| 552 | 20230823 | 092400 | 158588200 | 39300 | 39400 | 39400 | 39300 | 96 |
| 553 | 20230823 | 092300 | 154811250 | 39450 | 39350 | 39450 | 39350 | 70 |
| 554 | 20230823 | 092200 | 152050750 | 39350 | 39400 | 39400 | 39350 | 76 |
| 555 | 20230823 | 092100 | 149058900 | 39400 | 39500 | 39500 | 39350 | 74 |
| 556 | 20230823 | 092000 | 146140000 | 39450 | 39250 | 39450 | 39250 | 256 |
| 557 | 20230823 | 091900 | 136066150 | 39200 | 39200 | 39200 | 39200 | 50 |
| 558 | 20230823 | 091800 | 134106150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 559 | 20230823 | 091700 | 134106150 | 39200 | 39200 | 39200 | 39200 | 134 |
| 560 | 20230823 | 091600 | 128853350 | 39150 | 39150 | 39150 | 39100 | 43 |
| 561 | 20230823 | 091500 | 127169950 | 39150 | 39050 | 39150 | 39050 | 1124 |
| 562 | 20230823 | 091400 | 83222500 | 39100 | 39100 | 39100 | 39100 | 212 |
| 563 | 20230823 | 091300 | 74933300 | 39100 | 39100 | 39100 | 39100 | 2 |
| 564 | 20230823 | 091200 | 74855100 | 39100 | 39100 | 39100 | 39100 | 311 |
| 565 | 20230823 | 091100 | 62695000 | 39100 | 39100 | 39100 | 39050 | 152 |
| 566 | 20230823 | 091000 | 56752950 | 39150 | 39150 | 39150 | 39150 | 1 |
| 567 | 20230823 | 090900 | 56713800 | 39100 | 39100 | 39100 | 39100 | 55 |
| 568 | 20230823 | 090800 | 54563300 | 39050 | 39050 | 39050 | 39050 | 4 |
| 569 | 20230823 | 090700 | 54407100 | 39000 | 39000 | 39000 | 39000 | 158 |
| 570 | 20230823 | 090600 | 48245100 | 39000 | 39050 | 39050 | 39000 | 51 |
| 571 | 20230823 | 090500 | 46255350 | 39050 | 39150 | 39150 | 39050 | 16 |
| 572 | 20230823 | 090400 | 45629950 | 39050 | 39150 | 39150 | 39050 | 12 |
| 573 | 20230823 | 090300 | 45160250 | 39150 | 39000 | 39150 | 38950 | 259 |
| 574 | 20230823 | 090200 | 35063850 | 39000 | 39000 | 39000 | 39000 | 90 |
| 575 | 20230823 | 090100 | 31553850 | 38950 | 39100 | 39250 | 38950 | 437 |
| 576 | 20230823 | 090000 | 14510250 | 39100 | 39000 | 39100 | 39000 | 364 |