32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 3 | 20230808 | 185700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230808 | 185600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230808 | 185500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230808 | 185400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230808 | 185300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230808 | 185200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230808 | 185100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230808 | 185000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230808 | 184900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230808 | 184800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230808 | 184700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230808 | 184600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230808 | 184500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230808 | 184400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230808 | 184300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230808 | 184200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230808 | 184100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230808 | 184000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230808 | 183900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230808 | 183800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230808 | 183700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230808 | 183600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230808 | 183500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230808 | 183400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230808 | 183300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230808 | 183200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230808 | 183100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230808 | 183000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230808 | 182900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230808 | 182800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 33 | 20230808 | 182700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230808 | 182600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230808 | 182500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230808 | 182400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230808 | 182300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230808 | 182200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230808 | 182100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230808 | 182000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230808 | 181900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230808 | 181800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230808 | 181700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230808 | 181600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230808 | 181500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230808 | 181400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230808 | 181300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230808 | 181200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230808 | 181100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230808 | 181000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230808 | 180900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230808 | 180800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230808 | 180700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230808 | 180600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230808 | 180500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230808 | 180400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230808 | 180300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230808 | 180200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230808 | 180100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230808 | 180000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230808 | 175900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230808 | 175800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 63 | 20230808 | 175700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230808 | 175600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230808 | 175500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230808 | 175400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230808 | 175300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230808 | 175200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230808 | 175100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230808 | 175000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230808 | 174900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230808 | 174800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230808 | 174700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230808 | 174600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230808 | 174500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230808 | 174400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230808 | 174300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230808 | 174200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230808 | 174100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230808 | 174000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230808 | 173900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230808 | 173800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230808 | 173700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230808 | 173600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230808 | 173500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230808 | 173400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230808 | 173300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230808 | 173200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230808 | 173100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230808 | 173000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230808 | 172900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230808 | 172800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 93 | 20230808 | 172700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230808 | 172600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230808 | 172500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230808 | 172400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230808 | 172300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230808 | 172200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230808 | 172100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230808 | 172000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230808 | 171900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230808 | 171800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230808 | 171700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230808 | 171600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230808 | 171500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230808 | 171400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230808 | 171300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230808 | 171200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230808 | 171100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230808 | 171000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230808 | 170900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230808 | 170800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230808 | 170700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230808 | 170600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230808 | 170500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230808 | 170400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230808 | 170300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230808 | 170200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230808 | 170100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230808 | 170000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230808 | 165900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230808 | 165800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 123 | 20230808 | 165700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230808 | 165600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230808 | 165500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230808 | 165400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230808 | 165300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230808 | 165200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230808 | 165100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230808 | 165000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230808 | 164900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230808 | 164800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230808 | 164700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230808 | 164600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230808 | 164500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230808 | 164400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230808 | 164300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230808 | 164200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230808 | 164100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230808 | 164000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230808 | 163900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230808 | 163800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230808 | 163700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230808 | 163600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230808 | 163500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230808 | 163400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230808 | 163300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230808 | 163200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230808 | 163100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230808 | 163000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230808 | 162900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230808 | 162800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 153 | 20230808 | 162700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230808 | 162600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230808 | 162500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230808 | 162400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230808 | 162300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230808 | 162200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230808 | 162100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230808 | 162000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230808 | 161900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230808 | 161800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230808 | 161700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230808 | 161600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230808 | 161500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230808 | 161400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230808 | 161300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230808 | 161200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230808 | 161100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230808 | 161000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230808 | 160900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230808 | 160800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230808 | 160700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230808 | 160600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230808 | 160500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230808 | 160400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230808 | 160300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230808 | 160200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230808 | 160100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230808 | 160000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230808 | 155900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230808 | 155800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 183 | 20230808 | 155700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230808 | 155600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230808 | 155500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230808 | 155400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230808 | 155300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230808 | 155200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230808 | 155100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230808 | 155000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230808 | 154900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230808 | 154800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230808 | 154700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230808 | 154600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230808 | 154500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230808 | 154400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230808 | 154300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230808 | 154200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230808 | 154100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230808 | 154000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230808 | 153900 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230808 | 153800 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230808 | 153700 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230808 | 153600 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230808 | 153500 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230808 | 153400 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230808 | 153300 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230808 | 153200 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230808 | 153100 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230808 | 153000 | 12035280500 | 43300 | 43300 | 43300 | 43300 | 4386 |
| 211 | 20230808 | 152900 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230808 | 152800 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20230808 | 152700 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230808 | 152600 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230808 | 152500 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230808 | 152400 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230808 | 152300 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230808 | 152200 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230808 | 152100 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230808 | 152000 | 11845366700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230808 | 151900 | 11845366700 | 43300 | 43200 | 43300 | 43200 | 504 |
| 222 | 20230808 | 151800 | 11823563400 | 43250 | 43100 | 43250 | 43100 | 2107 |
| 223 | 20230808 | 151700 | 11732631950 | 43100 | 43150 | 43150 | 43100 | 187 |
| 224 | 20230808 | 151600 | 11724565450 | 43100 | 43100 | 43100 | 43100 | 46 |
| 225 | 20230808 | 151500 | 11722582850 | 43100 | 43150 | 43200 | 43100 | 951 |
| 226 | 20230808 | 151400 | 11681542100 | 43200 | 43150 | 43200 | 43150 | 363 |
| 227 | 20230808 | 151300 | 11665866600 | 43200 | 43150 | 43200 | 43150 | 170 |
| 228 | 20230808 | 151200 | 11658523050 | 43150 | 43150 | 43200 | 43150 | 287 |
| 229 | 20230808 | 151100 | 11646125150 | 43200 | 43200 | 43200 | 43150 | 147 |
| 230 | 20230808 | 151000 | 11639775150 | 43200 | 43150 | 43200 | 43150 | 981 |
| 231 | 20230808 | 150900 | 11597396450 | 43200 | 43150 | 43200 | 43150 | 1218 |
| 232 | 20230808 | 150800 | 11544792600 | 43150 | 43150 | 43200 | 43150 | 98 |
| 233 | 20230808 | 150700 | 11540560500 | 43200 | 43150 | 43200 | 43150 | 423 |
| 234 | 20230808 | 150600 | 11522298500 | 43200 | 43200 | 43200 | 43150 | 686 |
| 235 | 20230808 | 150500 | 11492663650 | 43150 | 43200 | 43250 | 43150 | 2267 |
| 236 | 20230808 | 150400 | 11394726700 | 43200 | 43200 | 43200 | 43150 | 691 |
| 237 | 20230808 | 150300 | 11364886450 | 43200 | 43200 | 43250 | 43200 | 1003 |
| 238 | 20230808 | 150200 | 11321546950 | 43200 | 43250 | 43250 | 43200 | 386 |
| 239 | 20230808 | 150100 | 11304852950 | 43300 | 43250 | 43300 | 43250 | 204 |
| 240 | 20230808 | 150000 | 11296028000 | 43300 | 43300 | 43300 | 43250 | 202 |
| 241 | 20230808 | 145900 | 11287286950 | 43300 | 43300 | 43300 | 43250 | 259 |
| 242 | 20230808 | 145800 | 11276075050 | 43250 | 43350 | 43350 | 43250 | 1778 |
| 243 | 20230808 | 145700 | 11199099850 | 43350 | 43350 | 43350 | 43300 | 363 |
| 244 | 20230808 | 145600 | 11183367500 | 43400 | 43350 | 43400 | 43350 | 1273 |
| 245 | 20230808 | 145500 | 11128146250 | 43350 | 43550 | 43550 | 43350 | 12830 |
| 246 | 20230808 | 145400 | 10570364550 | 43550 | 43550 | 43550 | 43500 | 288 |
| 247 | 20230808 | 145300 | 10557823150 | 43500 | 43500 | 43550 | 43500 | 422 |
| 248 | 20230808 | 145200 | 10539446400 | 43550 | 43500 | 43550 | 43500 | 396 |
| 249 | 20230808 | 145100 | 10522201750 | 43550 | 43550 | 43550 | 43500 | 452 |
| 250 | 20230808 | 145000 | 10502517550 | 43500 | 43550 | 43600 | 43500 | 1959 |
| 251 | 20230808 | 144900 | 10417219600 | 43550 | 43500 | 43550 | 43500 | 449 |
| 252 | 20230808 | 144800 | 10397667650 | 43550 | 43550 | 43550 | 43500 | 545 |
| 253 | 20230808 | 144700 | 10373933500 | 43500 | 43550 | 43550 | 43500 | 903 |
| 254 | 20230808 | 144600 | 10334632550 | 43550 | 43550 | 43550 | 43500 | 602 |
| 255 | 20230808 | 144500 | 10308416250 | 43500 | 43550 | 43600 | 43500 | 2180 |
| 256 | 20230808 | 144400 | 10213475800 | 43550 | 43500 | 43550 | 43500 | 826 |
| 257 | 20230808 | 144300 | 10177503900 | 43500 | 43550 | 43550 | 43500 | 345 |
| 258 | 20230808 | 144200 | 10162480200 | 43500 | 43550 | 43550 | 43500 | 413 |
| 259 | 20230808 | 144100 | 10144495800 | 43500 | 43550 | 43550 | 43500 | 470 |
| 260 | 20230808 | 144000 | 10124028250 | 43550 | 43550 | 43550 | 43500 | 1225 |
| 261 | 20230808 | 143900 | 10070719950 | 43500 | 43500 | 43550 | 43500 | 397 |
| 262 | 20230808 | 143800 | 10053431750 | 43550 | 43550 | 43550 | 43500 | 379 |
| 263 | 20230808 | 143700 | 10036926800 | 43500 | 43550 | 43550 | 43500 | 406 |
| 264 | 20230808 | 143600 | 10019245950 | 43550 | 43500 | 43550 | 43500 | 437 |
| 265 | 20230808 | 143500 | 10000215550 | 43550 | 43550 | 43550 | 43500 | 556 |
| 266 | 20230808 | 143400 | 9976005800 | 43500 | 43550 | 43550 | 43500 | 654 |
| 267 | 20230808 | 143300 | 9947532900 | 43500 | 43500 | 43550 | 43500 | 846 |
| 268 | 20230808 | 143200 | 9910702350 | 43500 | 43500 | 43550 | 43500 | 280 |
| 269 | 20230808 | 143100 | 9898509350 | 43550 | 43550 | 43550 | 43500 | 483 |
| 270 | 20230808 | 143000 | 9877475900 | 43550 | 43600 | 43600 | 43500 | 1312 |
| 271 | 20230808 | 142900 | 9820338500 | 43600 | 43550 | 43600 | 43550 | 298 |
| 272 | 20230808 | 142800 | 9807346600 | 43600 | 43600 | 43600 | 43550 | 632 |
| 273 | 20230808 | 142700 | 9779791500 | 43600 | 43600 | 43600 | 43550 | 376 |
| 274 | 20230808 | 142600 | 9763398650 | 43600 | 43600 | 43600 | 43550 | 274 |
| 275 | 20230808 | 142500 | 9751452400 | 43600 | 43600 | 43600 | 43550 | 991 |
| 276 | 20230808 | 142400 | 9708280100 | 43600 | 43700 | 43700 | 43600 | 1632 |
| 277 | 20230808 | 142300 | 9637049250 | 43700 | 43700 | 43700 | 43650 | 343 |
| 278 | 20230808 | 142200 | 9622060250 | 43700 | 43700 | 43700 | 43650 | 491 |
| 279 | 20230808 | 142100 | 9600607800 | 43700 | 43650 | 43700 | 43650 | 492 |
| 280 | 20230808 | 142000 | 9579118150 | 43750 | 43750 | 43750 | 43650 | 752 |
| 281 | 20230808 | 141900 | 9546252850 | 43700 | 43750 | 43750 | 43700 | 284 |
| 282 | 20230808 | 141800 | 9533829050 | 43700 | 43700 | 43750 | 43700 | 456 |
| 283 | 20230808 | 141700 | 9513881900 | 43750 | 43750 | 43800 | 43700 | 954 |
| 284 | 20230808 | 141600 | 9472166250 | 43750 | 43800 | 43800 | 43700 | 1142 |
| 285 | 20230808 | 141500 | 9422190150 | 43800 | 43800 | 43800 | 43750 | 607 |
| 286 | 20230808 | 141400 | 9395603650 | 43750 | 43800 | 43800 | 43750 | 454 |
| 287 | 20230808 | 141300 | 9375723700 | 43800 | 43700 | 43800 | 43700 | 386 |
| 288 | 20230808 | 141200 | 9358832950 | 43700 | 43700 | 43750 | 43650 | 1052 |
| 289 | 20230808 | 141100 | 9312850900 | 43700 | 43750 | 43800 | 43700 | 975 |
| 290 | 20230808 | 141000 | 9270208050 | 43750 | 43800 | 43850 | 43750 | 675 |
| 291 | 20230808 | 140900 | 9240629900 | 43800 | 43850 | 43900 | 43800 | 874 |
| 292 | 20230808 | 140800 | 9202302900 | 43900 | 43900 | 43900 | 43850 | 351 |
| 293 | 20230808 | 140700 | 9186896800 | 43900 | 43900 | 43900 | 43850 | 492 |
| 294 | 20230808 | 140600 | 9165309200 | 43900 | 43850 | 43900 | 43850 | 493 |
| 295 | 20230808 | 140500 | 9143671600 | 43900 | 43950 | 43950 | 43850 | 1009 |
| 296 | 20230808 | 140400 | 9099365500 | 43950 | 43900 | 43950 | 43900 | 600 |
| 297 | 20230808 | 140300 | 9073012600 | 43950 | 43950 | 43950 | 43900 | 331 |
| 298 | 20230808 | 140200 | 9058465300 | 43900 | 43950 | 43950 | 43900 | 526 |
| 299 | 20230808 | 140100 | 9035354450 | 43950 | 43950 | 43950 | 43900 | 620 |
| 300 | 20230808 | 140000 | 9008105750 | 43950 | 43950 | 43950 | 43900 | 449 |
| 301 | 20230808 | 135900 | 8988373800 | 43900 | 43900 | 43950 | 43850 | 1884 |
| 302 | 20230808 | 135800 | 8905689600 | 43950 | 43900 | 43950 | 43900 | 444 |
| 303 | 20230808 | 135700 | 8886183800 | 43950 | 43850 | 43950 | 43850 | 1673 |
| 304 | 20230808 | 135600 | 8812722000 | 43900 | 43900 | 43900 | 43850 | 334 |
| 305 | 20230808 | 135500 | 8798063450 | 43900 | 43900 | 43900 | 43850 | 336 |
| 306 | 20230808 | 135400 | 8783314650 | 43900 | 43900 | 43900 | 43850 | 234 |
| 307 | 20230808 | 135300 | 8773042250 | 43850 | 43900 | 43900 | 43850 | 249 |
| 308 | 20230808 | 135200 | 8762113850 | 43900 | 43900 | 43900 | 43850 | 558 |
| 309 | 20230808 | 135100 | 8737618550 | 43900 | 43950 | 43950 | 43850 | 958 |
| 310 | 20230808 | 135000 | 8695560150 | 43950 | 43950 | 43950 | 43900 | 656 |
| 311 | 20230808 | 134900 | 8666738900 | 43900 | 43950 | 44000 | 43900 | 1665 |
| 312 | 20230808 | 134800 | 8593559250 | 44000 | 44100 | 44100 | 43950 | 1825 |
| 313 | 20230808 | 134700 | 8513146800 | 44100 | 44000 | 44100 | 44000 | 8116 |
| 314 | 20230808 | 134600 | 8155679950 | 44000 | 44000 | 44000 | 43950 | 5371 |
| 315 | 20230808 | 134500 | 7919360250 | 44000 | 44000 | 44000 | 43950 | 466 |
| 316 | 20230808 | 134400 | 7898857600 | 44000 | 43950 | 44000 | 43900 | 4098 |
| 317 | 20230808 | 134300 | 7718653200 | 43950 | 43950 | 43950 | 43900 | 856 |
| 318 | 20230808 | 134200 | 7681034250 | 43900 | 43900 | 43950 | 43850 | 5435 |
| 319 | 20230808 | 134100 | 7442402600 | 43900 | 43850 | 43900 | 43800 | 5083 |
| 320 | 20230808 | 134000 | 7219461150 | 43850 | 43850 | 43850 | 43800 | 220 |
| 321 | 20230808 | 133900 | 7209814300 | 43800 | 43800 | 43850 | 43750 | 478 |
| 322 | 20230808 | 133800 | 7188863800 | 43800 | 43800 | 43850 | 43750 | 617 |
| 323 | 20230808 | 133700 | 7161827700 | 43800 | 43800 | 43850 | 43800 | 409 |
| 324 | 20230808 | 133600 | 7143900150 | 43850 | 43800 | 43850 | 43800 | 861 |
| 325 | 20230808 | 133500 | 7106148500 | 43850 | 43850 | 43850 | 43800 | 330 |
| 326 | 20230808 | 133400 | 7091679950 | 43850 | 43850 | 43850 | 43800 | 425 |
| 327 | 20230808 | 133300 | 7073049950 | 43850 | 43850 | 43850 | 43800 | 315 |
| 328 | 20230808 | 133200 | 7059237750 | 43800 | 43800 | 43850 | 43800 | 2078 |
| 329 | 20230808 | 133100 | 6968201150 | 43800 | 43750 | 43800 | 43750 | 756 |
| 330 | 20230808 | 133000 | 6935091550 | 43800 | 43800 | 43800 | 43750 | 3202 |
| 331 | 20230808 | 132900 | 6794858750 | 43800 | 43750 | 43800 | 43700 | 7424 |
| 332 | 20230808 | 132800 | 6470009000 | 43750 | 43700 | 43750 | 43700 | 503 |
| 333 | 20230808 | 132700 | 6448015750 | 43700 | 43700 | 43750 | 43650 | 691 |
| 334 | 20230808 | 132600 | 6417810300 | 43750 | 43650 | 43750 | 43650 | 1486 |
| 335 | 20230808 | 132500 | 6352870650 | 43700 | 43650 | 43700 | 43650 | 5590 |
| 336 | 20230808 | 132400 | 6108621200 | 43650 | 43600 | 43700 | 43600 | 2640 |
| 337 | 20230808 | 132300 | 5993377450 | 43650 | 43650 | 43650 | 43600 | 414 |
| 338 | 20230808 | 132200 | 5975306450 | 43650 | 43650 | 43650 | 43600 | 527 |
| 339 | 20230808 | 132100 | 5952310450 | 43600 | 43750 | 43750 | 43600 | 1359 |
| 340 | 20230808 | 132000 | 5892985300 | 43700 | 43700 | 43750 | 43700 | 805 |
| 341 | 20230808 | 131900 | 5857776550 | 43750 | 43750 | 43750 | 43700 | 927 |
| 342 | 20230808 | 131800 | 5817232900 | 43750 | 43650 | 43750 | 43650 | 13510 |
| 343 | 20230808 | 131700 | 5227037200 | 43650 | 43500 | 43650 | 43500 | 18812 |
| 344 | 20230808 | 131600 | 4407357150 | 43500 | 43400 | 43500 | 43350 | 7739 |
| 345 | 20230808 | 131500 | 4071166700 | 43400 | 43350 | 43400 | 43300 | 2111 |
| 346 | 20230808 | 131400 | 3979653300 | 43350 | 43300 | 43350 | 43300 | 260 |
| 347 | 20230808 | 131300 | 3968382400 | 43350 | 43300 | 43350 | 43250 | 870 |
| 348 | 20230808 | 131200 | 3930696350 | 43300 | 43350 | 43350 | 43300 | 482 |
| 349 | 20230808 | 131100 | 3909808250 | 43300 | 43300 | 43350 | 43300 | 1242 |
| 350 | 20230808 | 131000 | 3856018200 | 43300 | 43250 | 43300 | 43250 | 2338 |
| 351 | 20230808 | 130900 | 3754820200 | 43250 | 43250 | 43250 | 43200 | 530 |
| 352 | 20230808 | 130800 | 3731897950 | 43250 | 43200 | 43250 | 43200 | 207 |
| 353 | 20230808 | 130700 | 3722945300 | 43200 | 43200 | 43250 | 43200 | 2541 |
| 354 | 20230808 | 130600 | 3613172300 | 43200 | 43100 | 43200 | 43100 | 434 |
| 355 | 20230808 | 130500 | 3594438000 | 43100 | 43150 | 43150 | 43100 | 79 |
| 356 | 20230808 | 130400 | 3591029350 | 43150 | 43150 | 43150 | 43100 | 79 |
| 357 | 20230808 | 130300 | 3587620600 | 43150 | 43150 | 43150 | 43100 | 60 |
| 358 | 20230808 | 130200 | 3585031700 | 43150 | 43150 | 43150 | 43100 | 97 |
| 359 | 20230808 | 130100 | 3580846250 | 43150 | 43150 | 43150 | 43100 | 145 |
| 360 | 20230808 | 130000 | 3574591750 | 43150 | 43150 | 43150 | 43100 | 91 |
| 361 | 20230808 | 125900 | 3570665250 | 43150 | 43150 | 43150 | 43100 | 130 |
| 362 | 20230808 | 125800 | 3565058300 | 43150 | 43100 | 43150 | 43100 | 181 |
| 363 | 20230808 | 125700 | 3557250850 | 43150 | 43150 | 43150 | 43100 | 53 |
| 364 | 20230808 | 125600 | 3554964000 | 43150 | 43150 | 43150 | 43100 | 205 |
| 365 | 20230808 | 125500 | 3546119850 | 43150 | 43100 | 43150 | 43100 | 101 |
| 366 | 20230808 | 125400 | 3541761750 | 43100 | 43150 | 43150 | 43100 | 30 |
| 367 | 20230808 | 125300 | 3540467600 | 43150 | 43150 | 43150 | 43100 | 70 |
| 368 | 20230808 | 125200 | 3537447200 | 43150 | 43150 | 43150 | 43100 | 158 |
| 369 | 20230808 | 125100 | 3530631700 | 43150 | 43200 | 43200 | 43150 | 109 |
| 370 | 20230808 | 125000 | 3525927250 | 43150 | 43150 | 43200 | 43150 | 184 |
| 371 | 20230808 | 124900 | 3517983650 | 43200 | 43200 | 43200 | 43200 | 59 |
| 372 | 20230808 | 124800 | 3515434850 | 43150 | 43200 | 43200 | 43150 | 93 |
| 373 | 20230808 | 124700 | 3511417450 | 43200 | 43200 | 43250 | 43100 | 1096 |
| 374 | 20230808 | 124600 | 3464069450 | 43200 | 43150 | 43200 | 43100 | 139 |
| 375 | 20230808 | 124500 | 3458068800 | 43150 | 43150 | 43150 | 43100 | 145 |
| 376 | 20230808 | 124400 | 3451812150 | 43150 | 43150 | 43150 | 43100 | 88 |
| 377 | 20230808 | 124300 | 3448017550 | 43100 | 43100 | 43150 | 43100 | 192 |
| 378 | 20230808 | 124200 | 3439740600 | 43100 | 43100 | 43100 | 43050 | 99 |
| 379 | 20230808 | 124100 | 3435473800 | 43100 | 43050 | 43100 | 43050 | 157 |
| 380 | 20230808 | 124000 | 3428709250 | 43100 | 43100 | 43100 | 43050 | 250 |
| 381 | 20230808 | 123900 | 3417937950 | 43150 | 43100 | 43150 | 43100 | 275 |
| 382 | 20230808 | 123800 | 3406073450 | 43100 | 43150 | 43150 | 43100 | 96 |
| 383 | 20230808 | 123700 | 3401932050 | 43100 | 43100 | 43100 | 43050 | 165 |
| 384 | 20230808 | 123600 | 3394820700 | 43050 | 43000 | 43050 | 43000 | 160 |
| 385 | 20230808 | 123500 | 3387932800 | 43050 | 43000 | 43050 | 43000 | 416 |
| 386 | 20230808 | 123400 | 3370042700 | 43000 | 43000 | 43000 | 42950 | 140 |
| 387 | 20230808 | 123300 | 3364022800 | 43000 | 43000 | 43000 | 42950 | 100 |
| 388 | 20230808 | 123200 | 3359722900 | 43000 | 42950 | 43000 | 42950 | 148 |
| 389 | 20230808 | 123100 | 3353365450 | 43000 | 43000 | 43000 | 42950 | 81 |
| 390 | 20230808 | 123000 | 3349882600 | 43000 | 43000 | 43000 | 42950 | 172 |
| 391 | 20230808 | 122900 | 3342489100 | 43000 | 43050 | 43050 | 43000 | 8 |
| 392 | 20230808 | 122800 | 3342144900 | 43050 | 43000 | 43050 | 42950 | 434 |
| 393 | 20230808 | 122700 | 3323479600 | 43000 | 43050 | 43050 | 43000 | 75 |
| 394 | 20230808 | 122600 | 3320250950 | 43050 | 43050 | 43050 | 43000 | 98 |
| 395 | 20230808 | 122500 | 3316032150 | 43050 | 43050 | 43050 | 43000 | 50 |
| 396 | 20230808 | 122400 | 3313879700 | 43050 | 43050 | 43050 | 43000 | 24 |
| 397 | 20230808 | 122300 | 3312846900 | 43050 | 43000 | 43050 | 42950 | 138 |
| 398 | 20230808 | 122200 | 3306911400 | 43000 | 43050 | 43050 | 43000 | 208 |
| 399 | 20230808 | 122100 | 3297965250 | 43050 | 43100 | 43100 | 43050 | 192 |
| 400 | 20230808 | 122000 | 3289696900 | 43100 | 43050 | 43100 | 43000 | 191 |
| 401 | 20230808 | 121900 | 3281470950 | 43050 | 43050 | 43100 | 43000 | 89 |
| 402 | 20230808 | 121800 | 3277637700 | 43050 | 43150 | 43150 | 43050 | 159 |
| 403 | 20230808 | 121700 | 3270785500 | 43150 | 43100 | 43150 | 43050 | 107 |
| 404 | 20230808 | 121600 | 3266173750 | 43100 | 43100 | 43100 | 43050 | 139 |
| 405 | 20230808 | 121500 | 3260183000 | 43100 | 43050 | 43100 | 43050 | 348 |
| 406 | 20230808 | 121400 | 3245194750 | 43100 | 43100 | 43100 | 43050 | 47 |
| 407 | 20230808 | 121300 | 3243169150 | 43100 | 43100 | 43100 | 43050 | 162 |
| 408 | 20230808 | 121200 | 3236187050 | 43100 | 43100 | 43100 | 43050 | 161 |
| 409 | 20230808 | 121100 | 3229248050 | 43100 | 43050 | 43100 | 43050 | 29 |
| 410 | 20230808 | 121000 | 3227998350 | 43050 | 43100 | 43100 | 43050 | 55 |
| 411 | 20230808 | 120900 | 3225628000 | 43100 | 43050 | 43100 | 43050 | 241 |
| 412 | 20230808 | 120800 | 3215245150 | 43050 | 43100 | 43100 | 43050 | 377 |
| 413 | 20230808 | 120700 | 3198997050 | 43100 | 43050 | 43100 | 43050 | 99 |
| 414 | 20230808 | 120600 | 3194730250 | 43100 | 43100 | 43100 | 43050 | 58 |
| 415 | 20230808 | 120500 | 3192230550 | 43050 | 43100 | 43100 | 43050 | 111 |
| 416 | 20230808 | 120400 | 3187449500 | 43050 | 43100 | 43100 | 43050 | 205 |
| 417 | 20230808 | 120300 | 3178618100 | 43100 | 43050 | 43100 | 43050 | 75 |
| 418 | 20230808 | 120200 | 3175385700 | 43050 | 43100 | 43100 | 43050 | 89 |
| 419 | 20230808 | 120100 | 3171549900 | 43100 | 43100 | 43100 | 43050 | 105 |
| 420 | 20230808 | 120000 | 3167024500 | 43100 | 43100 | 43100 | 43050 | 106 |
| 421 | 20230808 | 115900 | 3162456000 | 43050 | 43050 | 43100 | 43000 | 142 |
| 422 | 20230808 | 115800 | 3156340200 | 43050 | 43050 | 43050 | 43000 | 73 |
| 423 | 20230808 | 115700 | 3153197600 | 43050 | 43100 | 43100 | 43000 | 32 |
| 424 | 20230808 | 115600 | 3151820100 | 43100 | 43100 | 43100 | 43000 | 273 |
| 425 | 20230808 | 115500 | 3140059700 | 43100 | 43050 | 43100 | 43050 | 173 |
| 426 | 20230808 | 115400 | 3132603700 | 43100 | 43050 | 43100 | 43050 | 31 |
| 427 | 20230808 | 115300 | 3131267800 | 43050 | 43050 | 43050 | 43000 | 79 |
| 428 | 20230808 | 115200 | 3127867000 | 43050 | 43050 | 43050 | 43000 | 130 |
| 429 | 20230808 | 115100 | 3122270600 | 43050 | 43050 | 43100 | 43050 | 132 |
| 430 | 20230808 | 115000 | 3116587750 | 43050 | 43050 | 43050 | 43000 | 125 |
| 431 | 20230808 | 114900 | 3111207600 | 43000 | 43050 | 43050 | 43000 | 36 |
| 432 | 20230808 | 114800 | 3109657900 | 43050 | 43050 | 43050 | 43050 | 107 |
| 433 | 20230808 | 114700 | 3105051550 | 43000 | 43050 | 43050 | 43000 | 165 |
| 434 | 20230808 | 114600 | 3097951300 | 43050 | 43000 | 43050 | 43000 | 63 |
| 435 | 20230808 | 114500 | 3095239250 | 43050 | 43050 | 43050 | 43000 | 115 |
| 436 | 20230808 | 114400 | 3090288600 | 43050 | 43050 | 43050 | 43000 | 118 |
| 437 | 20230808 | 114300 | 3085208850 | 43050 | 43050 | 43100 | 43050 | 38 |
| 438 | 20230808 | 114200 | 3083572100 | 43100 | 43100 | 43100 | 43050 | 142 |
| 439 | 20230808 | 114100 | 3077452000 | 43050 | 43100 | 43100 | 43000 | 230 |
| 440 | 20230808 | 114000 | 3067545800 | 43100 | 43100 | 43100 | 43050 | 106 |
| 441 | 20230808 | 113900 | 3062979250 | 43100 | 43100 | 43100 | 43050 | 62 |
| 442 | 20230808 | 113800 | 3060307750 | 43100 | 43100 | 43150 | 43050 | 352 |
| 443 | 20230808 | 113700 | 3045135700 | 43100 | 43100 | 43100 | 43050 | 488 |
| 444 | 20230808 | 113600 | 3024103550 | 43150 | 43150 | 43150 | 43100 | 121 |
| 445 | 20230808 | 113500 | 3018884750 | 43150 | 43150 | 43150 | 43100 | 13 |
| 446 | 20230808 | 113400 | 3018323900 | 43150 | 43150 | 43150 | 43100 | 174 |
| 447 | 20230808 | 113300 | 3010815900 | 43150 | 43150 | 43150 | 43100 | 78 |
| 448 | 20230808 | 113200 | 3007450750 | 43150 | 43100 | 43150 | 43100 | 126 |
| 449 | 20230808 | 113100 | 3002019550 | 43100 | 43050 | 43150 | 43050 | 157 |
| 450 | 20230808 | 113000 | 2995248500 | 43100 | 43100 | 43100 | 43050 | 94 |
| 451 | 20230808 | 112900 | 2991197200 | 43100 | 43050 | 43150 | 43050 | 815 |
| 452 | 20230808 | 112800 | 2956068850 | 43100 | 43100 | 43100 | 43050 | 81 |
| 453 | 20230808 | 112700 | 2952577850 | 43100 | 43050 | 43100 | 43050 | 76 |
| 454 | 20230808 | 112600 | 2949302400 | 43100 | 43050 | 43100 | 43000 | 378 |
| 455 | 20230808 | 112500 | 2933029550 | 43050 | 43050 | 43050 | 43000 | 99 |
| 456 | 20230808 | 112400 | 2928767700 | 43000 | 43050 | 43050 | 43000 | 16 |
| 457 | 20230808 | 112300 | 2928078950 | 43050 | 43050 | 43050 | 43000 | 135 |
| 458 | 20230808 | 112200 | 2922267300 | 43050 | 43050 | 43050 | 43000 | 59 |
| 459 | 20230808 | 112100 | 2919727450 | 43050 | 43050 | 43050 | 43000 | 109 |
| 460 | 20230808 | 112000 | 2915035150 | 43050 | 43050 | 43050 | 43000 | 103 |
| 461 | 20230808 | 111900 | 2910601050 | 43050 | 43050 | 43050 | 43050 | 623 |
| 462 | 20230808 | 111800 | 2883780900 | 43050 | 43050 | 43100 | 43000 | 164 |
| 463 | 20230808 | 111700 | 2876719400 | 43050 | 43050 | 43050 | 43050 | 66 |
| 464 | 20230808 | 111600 | 2873878100 | 43050 | 43000 | 43050 | 42950 | 119 |
| 465 | 20230808 | 111500 | 2868757150 | 43000 | 42950 | 43000 | 42950 | 159 |
| 466 | 20230808 | 111400 | 2861920450 | 42950 | 43000 | 43000 | 42950 | 71 |
| 467 | 20230808 | 111300 | 2858867950 | 42950 | 43050 | 43050 | 42950 | 154 |
| 468 | 20230808 | 111200 | 2852244850 | 43050 | 43000 | 43050 | 42900 | 191 |
| 469 | 20230808 | 111100 | 2844037850 | 43000 | 42950 | 43000 | 42950 | 81 |
| 470 | 20230808 | 111000 | 2840556500 | 42950 | 42900 | 42950 | 42900 | 154 |
| 471 | 20230808 | 110900 | 2833944100 | 42900 | 42950 | 42950 | 42900 | 248 |
| 472 | 20230808 | 110800 | 2823301950 | 42950 | 43000 | 43000 | 42950 | 155 |
| 473 | 20230808 | 110700 | 2816639050 | 43000 | 42900 | 43000 | 42900 | 86 |
| 474 | 20230808 | 110600 | 2812941950 | 42900 | 42850 | 42900 | 42850 | 186 |
| 475 | 20230808 | 110500 | 2804970700 | 42800 | 42850 | 42850 | 42800 | 73 |
| 476 | 20230808 | 110400 | 2801842750 | 42850 | 42800 | 42850 | 42800 | 134 |
| 477 | 20230808 | 110300 | 2796104150 | 42750 | 42900 | 42900 | 42750 | 294 |
| 478 | 20230808 | 110200 | 2783514900 | 42900 | 42850 | 42900 | 42850 | 209 |
| 479 | 20230808 | 110100 | 2774553600 | 42900 | 42900 | 42900 | 42850 | 48 |
| 480 | 20230808 | 110000 | 2772494500 | 42900 | 42900 | 42900 | 42900 | 18 |
| 481 | 20230808 | 105900 | 2771722300 | 42850 | 42850 | 42900 | 42800 | 317 |
| 482 | 20230808 | 105800 | 2758140150 | 42850 | 42850 | 42850 | 42800 | 495 |
| 483 | 20230808 | 105700 | 2736953850 | 42850 | 42950 | 42950 | 42800 | 277 |
| 484 | 20230808 | 105600 | 2725069800 | 42950 | 42900 | 42950 | 42900 | 166 |
| 485 | 20230808 | 105500 | 2717946850 | 42900 | 42900 | 42950 | 42850 | 186 |
| 486 | 20230808 | 105400 | 2709965300 | 42900 | 42850 | 42900 | 42850 | 196 |
| 487 | 20230808 | 105300 | 2701565100 | 42850 | 42900 | 42900 | 42850 | 154 |
| 488 | 20230808 | 105200 | 2694965700 | 42850 | 42950 | 42950 | 42850 | 575 |
| 489 | 20230808 | 105100 | 2670315250 | 42900 | 42850 | 43050 | 42850 | 365 |
| 490 | 20230808 | 105000 | 2654642250 | 42900 | 42950 | 42950 | 42850 | 388 |
| 491 | 20230808 | 104900 | 2637998950 | 42950 | 42900 | 42950 | 42850 | 221 |
| 492 | 20230808 | 104800 | 2628517650 | 42900 | 42900 | 42900 | 42900 | 107 |
| 493 | 20230808 | 104700 | 2623927350 | 42900 | 42900 | 42900 | 42850 | 143 |
| 494 | 20230808 | 104600 | 2617797450 | 42850 | 42850 | 42900 | 42850 | 129 |
| 495 | 20230808 | 104500 | 2612268800 | 42850 | 42850 | 42850 | 42850 | 120 |
| 496 | 20230808 | 104400 | 2607126800 | 42850 | 42850 | 42900 | 42850 | 137 |
| 497 | 20230808 | 104300 | 2601252600 | 42800 | 42850 | 42850 | 42800 | 191 |
| 498 | 20230808 | 104200 | 2593072900 | 42850 | 42800 | 42900 | 42800 | 487 |
| 499 | 20230808 | 104100 | 2572209350 | 42800 | 42800 | 42800 | 42750 | 126 |
| 500 | 20230808 | 104000 | 2566819900 | 42750 | 42750 | 42800 | 42750 | 209 |
| 501 | 20230808 | 103900 | 2557877800 | 42800 | 42800 | 42800 | 42800 | 52 |
| 502 | 20230808 | 103800 | 2555652200 | 42800 | 42850 | 42850 | 42800 | 106 |
| 503 | 20230808 | 103700 | 2551113650 | 42850 | 42700 | 42850 | 42700 | 474 |
| 504 | 20230808 | 103600 | 2530864400 | 42750 | 42750 | 42750 | 42700 | 57 |
| 505 | 20230808 | 103500 | 2528427700 | 42800 | 42800 | 42800 | 42800 | 221 |
| 506 | 20230808 | 103400 | 2518968900 | 42800 | 42800 | 42800 | 42750 | 93 |
| 507 | 20230808 | 103300 | 2514988600 | 42750 | 42800 | 42850 | 42750 | 83 |
| 508 | 20230808 | 103200 | 2511433650 | 42750 | 42700 | 42800 | 42700 | 398 |
| 509 | 20230808 | 103100 | 2494429900 | 42650 | 42650 | 42700 | 42600 | 255 |
| 510 | 20230808 | 103000 | 2483555250 | 42650 | 42600 | 42650 | 42600 | 263 |
| 511 | 20230808 | 102900 | 2472341950 | 42700 | 42650 | 42700 | 42650 | 284 |
| 512 | 20230808 | 102800 | 2460222950 | 42650 | 42700 | 42700 | 42600 | 345 |
| 513 | 20230808 | 102700 | 2445511200 | 42650 | 42700 | 42700 | 42650 | 954 |
| 514 | 20230808 | 102600 | 2404810100 | 42700 | 42800 | 42800 | 42650 | 1337 |
| 515 | 20230808 | 102500 | 2347648550 | 42850 | 42900 | 42900 | 42850 | 1472 |
| 516 | 20230808 | 102400 | 2284572650 | 42900 | 42900 | 42900 | 42850 | 404 |
| 517 | 20230808 | 102300 | 2267256950 | 42900 | 42850 | 42900 | 42850 | 196 |
| 518 | 20230808 | 102200 | 2258854250 | 42900 | 42900 | 42950 | 42900 | 567 |
| 519 | 20230808 | 102100 | 2234529750 | 42950 | 42950 | 43000 | 42950 | 401 |
| 520 | 20230808 | 102000 | 2217304150 | 42950 | 42950 | 42950 | 42950 | 402 |
| 521 | 20230808 | 101900 | 2200038250 | 42900 | 42900 | 42950 | 42900 | 136 |
| 522 | 20230808 | 101800 | 2194203550 | 42900 | 42850 | 42900 | 42850 | 324 |
| 523 | 20230808 | 101700 | 2180310700 | 42900 | 42950 | 42950 | 42900 | 621 |
| 524 | 20230808 | 101600 | 2153661900 | 43000 | 43000 | 43050 | 42950 | 388 |
| 525 | 20230808 | 101500 | 2136979250 | 43000 | 43000 | 43000 | 42950 | 134 |
| 526 | 20230808 | 101400 | 2131217350 | 43050 | 43000 | 43050 | 43000 | 137 |
| 527 | 20230808 | 101300 | 2125324000 | 43000 | 43050 | 43050 | 43000 | 155 |
| 528 | 20230808 | 101200 | 2118654400 | 43000 | 43100 | 43100 | 43000 | 459 |
| 529 | 20230808 | 101100 | 2098891150 | 43150 | 43150 | 43200 | 43100 | 232 |
| 530 | 20230808 | 101000 | 2088879900 | 43200 | 43200 | 43200 | 43200 | 130 |
| 531 | 20230808 | 100900 | 2083263900 | 43250 | 43250 | 43250 | 43200 | 84 |
| 532 | 20230808 | 100800 | 2079631000 | 43200 | 43250 | 43250 | 43200 | 37 |
| 533 | 20230808 | 100700 | 2078031300 | 43250 | 43200 | 43250 | 43150 | 204 |
| 534 | 20230808 | 100600 | 2069217950 | 43200 | 43200 | 43200 | 43200 | 261 |
| 535 | 20230808 | 100500 | 2057942750 | 43200 | 43200 | 43200 | 43150 | 131 |
| 536 | 20230808 | 100400 | 2052286500 | 43150 | 43050 | 43200 | 43050 | 337 |
| 537 | 20230808 | 100300 | 2037746350 | 43100 | 43350 | 43350 | 43100 | 1913 |
| 538 | 20230808 | 100200 | 1955088150 | 43250 | 43350 | 43350 | 43250 | 203 |
| 539 | 20230808 | 100100 | 1946291700 | 43350 | 43350 | 43350 | 43300 | 24 |
| 540 | 20230808 | 100000 | 1945251400 | 43350 | 43400 | 43400 | 43350 | 118 |
| 541 | 20230808 | 095900 | 1940134000 | 43350 | 43350 | 43350 | 43300 | 186 |
| 542 | 20230808 | 095800 | 1932072650 | 43350 | 43300 | 43350 | 43300 | 204 |
| 543 | 20230808 | 095700 | 1923233200 | 43250 | 43400 | 43450 | 43250 | 336 |
| 544 | 20230808 | 095600 | 1908667700 | 43400 | 43400 | 43400 | 43400 | 175 |
| 545 | 20230808 | 095500 | 1901072700 | 43400 | 43450 | 43500 | 43400 | 907 |
| 546 | 20230808 | 095400 | 1861690200 | 43450 | 43500 | 43500 | 43450 | 1469 |
| 547 | 20230808 | 095300 | 1797861900 | 43500 | 43500 | 43500 | 43500 | 46 |
| 548 | 20230808 | 095200 | 1795860900 | 43500 | 43500 | 43500 | 43500 | 37 |
| 549 | 20230808 | 095100 | 1794251400 | 43500 | 43500 | 43500 | 43500 | 153 |
| 550 | 20230808 | 095000 | 1787595900 | 43500 | 43500 | 43500 | 43500 | 95 |
| 551 | 20230808 | 094900 | 1783463400 | 43500 | 43500 | 43500 | 43500 | 76 |
| 552 | 20230808 | 094800 | 1780157400 | 43500 | 43500 | 43500 | 43450 | 190 |
| 553 | 20230808 | 094700 | 1771894900 | 43500 | 43500 | 43500 | 43450 | 34 |
| 554 | 20230808 | 094600 | 1770416500 | 43500 | 43450 | 43500 | 43450 | 330 |
| 555 | 20230808 | 094500 | 1756071000 | 43500 | 43500 | 43550 | 43450 | 372 |
| 556 | 20230808 | 094400 | 1739886550 | 43500 | 43500 | 43550 | 43500 | 561 |
| 557 | 20230808 | 094300 | 1715480550 | 43500 | 43550 | 43550 | 43450 | 941 |
| 558 | 20230808 | 094200 | 1674556750 | 43500 | 43350 | 43550 | 43250 | 1367 |
| 559 | 20230808 | 094100 | 1615370500 | 43400 | 43550 | 43550 | 43400 | 1063 |
| 560 | 20230808 | 094000 | 1569158400 | 43550 | 43550 | 43550 | 43500 | 241 |
| 561 | 20230808 | 093900 | 1558662900 | 43550 | 43550 | 43550 | 43500 | 34 |
| 562 | 20230808 | 093800 | 1557182850 | 43500 | 43600 | 43600 | 43500 | 340 |
| 563 | 20230808 | 093700 | 1542386300 | 43600 | 43550 | 43600 | 43550 | 347 |
| 564 | 20230808 | 093600 | 1527274200 | 43550 | 43500 | 43550 | 43500 | 148 |
| 565 | 20230808 | 093500 | 1520831350 | 43500 | 43550 | 43550 | 43500 | 157 |
| 566 | 20230808 | 093400 | 1513994050 | 43600 | 43550 | 43600 | 43550 | 391 |
| 567 | 20230808 | 093300 | 1496965400 | 43500 | 43600 | 43600 | 43500 | 292 |
| 568 | 20230808 | 093200 | 1484247350 | 43600 | 43400 | 43650 | 43400 | 9108 |
| 569 | 20230808 | 093100 | 1088095550 | 43400 | 43400 | 43400 | 43350 | 211 |
| 570 | 20230808 | 093000 | 1078938200 | 43350 | 43350 | 43400 | 43300 | 3626 |
| 571 | 20230808 | 092900 | 921747850 | 43300 | 43250 | 43350 | 43250 | 1802 |
| 572 | 20230808 | 092800 | 843737900 | 43300 | 43300 | 43350 | 43250 | 420 |
| 573 | 20230808 | 092700 | 825556450 | 43350 | 43350 | 43350 | 43300 | 200 |
| 574 | 20230808 | 092600 | 816887850 | 43300 | 43350 | 43350 | 43300 | 717 |
| 575 | 20230808 | 092500 | 785840750 | 43350 | 43450 | 43450 | 43350 | 1296 |
| 576 | 20230808 | 092400 | 729541700 | 43400 | 43400 | 43450 | 43350 | 290 |
| 577 | 20230808 | 092300 | 716955500 | 43350 | 43350 | 43450 | 43350 | 655 |
| 578 | 20230808 | 092200 | 688543650 | 43300 | 43300 | 43350 | 43200 | 3022 |
| 579 | 20230808 | 092100 | 557739400 | 43300 | 43250 | 43300 | 43200 | 211 |
| 580 | 20230808 | 092000 | 548617350 | 43300 | 43300 | 43300 | 43150 | 1596 |
| 581 | 20230808 | 091900 | 479582100 | 43300 | 43250 | 43300 | 43200 | 257 |
| 582 | 20230808 | 091800 | 468471350 | 43250 | 43200 | 43250 | 43200 | 300 |
| 583 | 20230808 | 091700 | 455501000 | 43200 | 43200 | 43200 | 43150 | 151 |
| 584 | 20230808 | 091600 | 448981200 | 43150 | 43300 | 43300 | 43150 | 119 |
| 585 | 20230808 | 091500 | 443840500 | 43300 | 43250 | 43300 | 43200 | 146 |
| 586 | 20230808 | 091400 | 437529100 | 43300 | 43150 | 43300 | 43150 | 101 |
| 587 | 20230808 | 091300 | 433162600 | 43200 | 43350 | 43350 | 43200 | 90 |
| 588 | 20230808 | 091200 | 429267050 | 43350 | 43400 | 43400 | 43300 | 283 |
| 589 | 20230808 | 091100 | 416995500 | 43350 | 43300 | 43350 | 43150 | 332 |
| 590 | 20230808 | 091000 | 402630750 | 43250 | 43400 | 43450 | 43150 | 1192 |
| 591 | 20230808 | 090900 | 351095600 | 43400 | 43350 | 43400 | 43350 | 526 |
| 592 | 20230808 | 090800 | 328270450 | 43400 | 43250 | 43400 | 43250 | 1070 |
| 593 | 20230808 | 090700 | 281886550 | 43300 | 43200 | 43400 | 43200 | 1673 |
| 594 | 20230808 | 090600 | 209380200 | 43250 | 43350 | 43350 | 43250 | 201 |
| 595 | 20230808 | 090500 | 200677850 | 43350 | 43300 | 43400 | 43300 | 640 |
| 596 | 20230808 | 090400 | 172917500 | 43350 | 43450 | 43450 | 43200 | 825 |
| 597 | 20230808 | 090300 | 137154650 | 43450 | 43450 | 43600 | 43450 | 1044 |
| 598 | 20230808 | 090200 | 91711750 | 43450 | 43250 | 43450 | 43250 | 367 |
| 599 | 20230808 | 090100 | 75799850 | 43300 | 43250 | 43350 | 43200 | 497 |
| 600 | 20230808 | 090000 | 54303750 | 43200 | 42900 | 43200 | 42900 | 1265 |