33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 3 | 20230808 | 191200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20230808 | 191100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20230808 | 191000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20230808 | 190900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20230808 | 190800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20230808 | 190700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20230808 | 190600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20230808 | 190500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20230808 | 190400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20230808 | 190300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20230808 | 190200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20230808 | 190100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20230808 | 190000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20230808 | 185900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20230808 | 185800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20230808 | 185700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20230808 | 185600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20230808 | 185500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20230808 | 185400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20230808 | 185300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20230808 | 185200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20230808 | 185100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20230808 | 185000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20230808 | 184900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20230808 | 184800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20230808 | 184700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20230808 | 184600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20230808 | 184500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20230808 | 184400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20230808 | 184300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 33 | 20230808 | 184200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20230808 | 184100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20230808 | 184000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20230808 | 183900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20230808 | 183800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20230808 | 183700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20230808 | 183600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20230808 | 183500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20230808 | 183400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20230808 | 183300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20230808 | 183200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20230808 | 183100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20230808 | 183000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20230808 | 182900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20230808 | 182800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20230808 | 182700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20230808 | 182600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20230808 | 182500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20230808 | 182400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20230808 | 182300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20230808 | 182200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20230808 | 182100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20230808 | 182000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20230808 | 181900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20230808 | 181800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20230808 | 181700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20230808 | 181600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20230808 | 181500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20230808 | 181400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20230808 | 181300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 63 | 20230808 | 181200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20230808 | 181100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20230808 | 181000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20230808 | 180900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20230808 | 180800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20230808 | 180700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20230808 | 180600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20230808 | 180500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20230808 | 180400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20230808 | 180300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20230808 | 180200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20230808 | 180100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20230808 | 180000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20230808 | 175900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20230808 | 175800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20230808 | 175700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20230808 | 175600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20230808 | 175500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20230808 | 175400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20230808 | 175300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20230808 | 175200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20230808 | 175100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20230808 | 175000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20230808 | 174900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20230808 | 174800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20230808 | 174700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20230808 | 174600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20230808 | 174500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20230808 | 174400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20230808 | 174300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 93 | 20230808 | 174200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20230808 | 174100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20230808 | 174000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20230808 | 173900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20230808 | 173800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20230808 | 173700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20230808 | 173600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20230808 | 173500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20230808 | 173400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20230808 | 173300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20230808 | 173200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20230808 | 173100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20230808 | 173000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20230808 | 172900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20230808 | 172800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20230808 | 172700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20230808 | 172600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20230808 | 172500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20230808 | 172400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20230808 | 172300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20230808 | 172200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20230808 | 172100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20230808 | 172000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20230808 | 171900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20230808 | 171800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20230808 | 171700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20230808 | 171600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20230808 | 171500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20230808 | 171400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20230808 | 171300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 123 | 20230808 | 171200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20230808 | 171100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20230808 | 171000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20230808 | 170900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20230808 | 170800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20230808 | 170700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20230808 | 170600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20230808 | 170500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20230808 | 170400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20230808 | 170300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20230808 | 170200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20230808 | 170100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20230808 | 170000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20230808 | 165900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20230808 | 165800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20230808 | 165700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20230808 | 165600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20230808 | 165500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20230808 | 165400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20230808 | 165300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20230808 | 165200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20230808 | 165100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20230808 | 165000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20230808 | 164900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20230808 | 164800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20230808 | 164700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20230808 | 164600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20230808 | 164500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20230808 | 164400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20230808 | 164300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 153 | 20230808 | 164200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20230808 | 164100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20230808 | 164000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20230808 | 163900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20230808 | 163800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20230808 | 163700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20230808 | 163600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20230808 | 163500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20230808 | 163400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20230808 | 163300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20230808 | 163200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20230808 | 163100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20230808 | 163000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20230808 | 162900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20230808 | 162800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20230808 | 162700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20230808 | 162600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20230808 | 162500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20230808 | 162400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20230808 | 162300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20230808 | 162200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20230808 | 162100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20230808 | 162000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20230808 | 161900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20230808 | 161800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20230808 | 161700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20230808 | 161600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20230808 | 161500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20230808 | 161400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20230808 | 161300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 183 | 20230808 | 161200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20230808 | 161100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20230808 | 161000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20230808 | 160900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20230808 | 160800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20230808 | 160700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20230808 | 160600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230808 | 160500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230808 | 160400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230808 | 160300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230808 | 160200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230808 | 160100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230808 | 160000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230808 | 155900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230808 | 155800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230808 | 155700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230808 | 155600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230808 | 155500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230808 | 155400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230808 | 155300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230808 | 155200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230808 | 155100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230808 | 155000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230808 | 154900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20230808 | 154800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20230808 | 154700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20230808 | 154600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20230808 | 154500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20230808 | 154400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20230808 | 154300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 213 | 20230808 | 154200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20230808 | 154100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20230808 | 154000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20230808 | 153900 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20230808 | 153800 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20230808 | 153700 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20230808 | 153600 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20230808 | 153500 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20230808 | 153400 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20230808 | 153300 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20230808 | 153200 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20230808 | 153100 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20230808 | 153000 | 25661897600 | 33900 | 33900 | 33900 | 33900 | 6370 |
| 226 | 20230808 | 152900 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20230808 | 152800 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20230808 | 152700 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20230808 | 152600 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20230808 | 152500 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230808 | 152400 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230808 | 152300 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230808 | 152200 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230808 | 152100 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230808 | 152000 | 25445954600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230808 | 151900 | 25445954600 | 33900 | 33900 | 33950 | 33900 | 846 |
| 237 | 20230808 | 151800 | 25417271100 | 33900 | 33850 | 34000 | 33850 | 2437 |
| 238 | 20230808 | 151700 | 25334598500 | 33950 | 33850 | 33950 | 33850 | 645 |
| 239 | 20230808 | 151600 | 25312717800 | 33850 | 33900 | 33950 | 33800 | 496 |
| 240 | 20230808 | 151500 | 25295909650 | 33950 | 34000 | 34050 | 33800 | 1323 |
| 241 | 20230808 | 151400 | 25251060700 | 34000 | 34200 | 34200 | 34000 | 4302 |
| 242 | 20230808 | 151300 | 25104191950 | 34150 | 33850 | 34150 | 33850 | 939 |
| 243 | 20230808 | 151200 | 25072289550 | 33900 | 33950 | 34000 | 33800 | 3056 |
| 244 | 20230808 | 151100 | 24968762300 | 33800 | 34100 | 34100 | 33800 | 4524 |
| 245 | 20230808 | 151000 | 24815190650 | 34150 | 34150 | 34200 | 34100 | 1928 |
| 246 | 20230808 | 150900 | 24749349500 | 34150 | 34250 | 34300 | 34150 | 2066 |
| 247 | 20230808 | 150800 | 24678634500 | 34250 | 34300 | 34300 | 34200 | 403 |
| 248 | 20230808 | 150700 | 24664823000 | 34250 | 34300 | 34300 | 34200 | 1279 |
| 249 | 20230808 | 150600 | 24620976400 | 34250 | 34200 | 34300 | 34200 | 1169 |
| 250 | 20230808 | 150500 | 24580912800 | 34200 | 34250 | 34250 | 34200 | 508 |
| 251 | 20230808 | 150400 | 24563516600 | 34250 | 34300 | 34350 | 34250 | 9165 |
| 252 | 20230808 | 150300 | 24249110950 | 34300 | 34250 | 34450 | 34200 | 5787 |
| 253 | 20230808 | 150200 | 24050343100 | 34250 | 34200 | 34250 | 34100 | 1698 |
| 254 | 20230808 | 150100 | 23992278850 | 34200 | 34100 | 34200 | 34050 | 1509 |
| 255 | 20230808 | 150000 | 23940792700 | 34050 | 34050 | 34100 | 34000 | 786 |
| 256 | 20230808 | 145900 | 23914023650 | 34000 | 34050 | 34050 | 34000 | 1018 |
| 257 | 20230808 | 145800 | 23879367700 | 34050 | 34000 | 34050 | 34000 | 672 |
| 258 | 20230808 | 145700 | 23856498200 | 34000 | 34000 | 34050 | 34000 | 1538 |
| 259 | 20230808 | 145600 | 23804181850 | 34050 | 34150 | 34200 | 34000 | 2108 |
| 260 | 20230808 | 145500 | 23732354000 | 34100 | 34100 | 34150 | 34050 | 1099 |
| 261 | 20230808 | 145400 | 23694864700 | 34150 | 34100 | 34200 | 34050 | 2121 |
| 262 | 20230808 | 145300 | 23622425350 | 34100 | 34050 | 34200 | 34000 | 2511 |
| 263 | 20230808 | 145200 | 23536809600 | 34050 | 34100 | 34150 | 34000 | 1750 |
| 264 | 20230808 | 145100 | 23477149100 | 34150 | 34150 | 34150 | 34100 | 1393 |
| 265 | 20230808 | 145000 | 23429589500 | 34100 | 34050 | 34100 | 34050 | 1507 |
| 266 | 20230808 | 144900 | 23378206100 | 34100 | 34100 | 34100 | 34050 | 530 |
| 267 | 20230808 | 144800 | 23360141400 | 34050 | 34000 | 34100 | 34000 | 2139 |
| 268 | 20230808 | 144700 | 23287355300 | 33950 | 34000 | 34000 | 33950 | 564 |
| 269 | 20230808 | 144600 | 23268188850 | 33950 | 34000 | 34000 | 33950 | 549 |
| 270 | 20230808 | 144500 | 23249531550 | 33950 | 33950 | 34000 | 33950 | 2071 |
| 271 | 20230808 | 144400 | 23179126350 | 33950 | 34000 | 34000 | 33950 | 737 |
| 272 | 20230808 | 144300 | 23154082550 | 34000 | 34000 | 34050 | 33950 | 963 |
| 273 | 20230808 | 144200 | 23121343500 | 34000 | 34000 | 34050 | 33950 | 2337 |
| 274 | 20230808 | 144100 | 23041897150 | 34000 | 34000 | 34050 | 33950 | 891 |
| 275 | 20230808 | 144000 | 23011597850 | 34050 | 34000 | 34050 | 33950 | 869 |
| 276 | 20230808 | 143900 | 22982037700 | 34050 | 34050 | 34050 | 33950 | 1714 |
| 277 | 20230808 | 143800 | 22923748000 | 34000 | 34000 | 34050 | 33950 | 698 |
| 278 | 20230808 | 143700 | 22900003500 | 34050 | 33950 | 34050 | 33950 | 1796 |
| 279 | 20230808 | 143600 | 22838945550 | 33950 | 33950 | 34000 | 33950 | 1481 |
| 280 | 20230808 | 143500 | 22788641650 | 34000 | 34000 | 34000 | 33950 | 661 |
| 281 | 20230808 | 143400 | 22766175550 | 33950 | 33950 | 34000 | 33900 | 639 |
| 282 | 20230808 | 143300 | 22744460150 | 33950 | 33950 | 34000 | 33950 | 586 |
| 283 | 20230808 | 143200 | 22724545850 | 33950 | 34000 | 34000 | 33950 | 545 |
| 284 | 20230808 | 143100 | 22706016550 | 33950 | 34000 | 34000 | 33950 | 273 |
| 285 | 20230808 | 143000 | 22696745900 | 34000 | 33850 | 34000 | 33800 | 1753 |
| 286 | 20230808 | 142900 | 22637212150 | 33850 | 33900 | 34000 | 33850 | 2737 |
| 287 | 20230808 | 142800 | 22544351000 | 33900 | 33900 | 33900 | 33850 | 619 |
| 288 | 20230808 | 142700 | 22523373800 | 33900 | 33950 | 33950 | 33850 | 2062 |
| 289 | 20230808 | 142600 | 22453514700 | 33950 | 34000 | 34000 | 33950 | 1111 |
| 290 | 20230808 | 142500 | 22415782050 | 33950 | 33950 | 34000 | 33800 | 1388 |
| 291 | 20230808 | 142400 | 22368704450 | 33950 | 33950 | 34000 | 33800 | 1445 |
| 292 | 20230808 | 142300 | 22319688900 | 33950 | 33950 | 34000 | 33950 | 1001 |
| 293 | 20230808 | 142200 | 22285671100 | 33950 | 33850 | 34000 | 33800 | 2188 |
| 294 | 20230808 | 142100 | 22211452100 | 33900 | 33950 | 33950 | 33850 | 1862 |
| 295 | 20230808 | 142000 | 22148374550 | 33900 | 33850 | 33900 | 33850 | 1487 |
| 296 | 20230808 | 141900 | 22097970100 | 33850 | 33850 | 33900 | 33850 | 455 |
| 297 | 20230808 | 141800 | 22082554900 | 33900 | 33950 | 33950 | 33850 | 1136 |
| 298 | 20230808 | 141700 | 22044044700 | 33900 | 33850 | 33900 | 33850 | 320 |
| 299 | 20230808 | 141600 | 22033203500 | 33900 | 33850 | 33900 | 33800 | 353 |
| 300 | 20230808 | 141500 | 22021258150 | 33850 | 33900 | 33950 | 33800 | 1596 |
| 301 | 20230808 | 141400 | 21967197600 | 33900 | 33900 | 33950 | 33850 | 1097 |
| 302 | 20230808 | 141300 | 21930020100 | 33900 | 33850 | 33900 | 33850 | 1016 |
| 303 | 20230808 | 141200 | 21895621450 | 33850 | 33750 | 33900 | 33750 | 1239 |
| 304 | 20230808 | 141100 | 21853729800 | 33750 | 33800 | 33900 | 33750 | 1716 |
| 305 | 20230808 | 141000 | 21795645000 | 33750 | 33700 | 33750 | 33600 | 4913 |
| 306 | 20230808 | 140900 | 21629944550 | 33600 | 33800 | 33850 | 33600 | 6470 |
| 307 | 20230808 | 140800 | 21411377800 | 33850 | 33850 | 33900 | 33800 | 1332 |
| 308 | 20230808 | 140700 | 21366309700 | 33900 | 33800 | 33900 | 33750 | 978 |
| 309 | 20230808 | 140600 | 21333211800 | 33800 | 33650 | 33850 | 33650 | 935 |
| 310 | 20230808 | 140500 | 21301637600 | 33650 | 33700 | 33700 | 33650 | 1204 |
| 311 | 20230808 | 140400 | 21261083000 | 33750 | 33800 | 33850 | 33750 | 1540 |
| 312 | 20230808 | 140300 | 21209043700 | 33900 | 33850 | 34000 | 33800 | 1205 |
| 313 | 20230808 | 140200 | 21168228850 | 33850 | 33850 | 33900 | 33800 | 519 |
| 314 | 20230808 | 140100 | 21150656300 | 33850 | 33800 | 33900 | 33800 | 1388 |
| 315 | 20230808 | 140000 | 21103674500 | 33850 | 33900 | 34050 | 33800 | 1499 |
| 316 | 20230808 | 135900 | 21052837400 | 33950 | 34000 | 34100 | 33950 | 622 |
| 317 | 20230808 | 135800 | 21031683700 | 34000 | 34050 | 34050 | 33950 | 952 |
| 318 | 20230808 | 135700 | 20999290650 | 34050 | 33950 | 34150 | 33950 | 909 |
| 319 | 20230808 | 135600 | 20968330350 | 33950 | 34000 | 34000 | 33950 | 541 |
| 320 | 20230808 | 135500 | 20949938950 | 34000 | 34050 | 34050 | 33950 | 425 |
| 321 | 20230808 | 135400 | 20935477150 | 34000 | 33900 | 34200 | 33900 | 1086 |
| 322 | 20230808 | 135300 | 20898538250 | 33900 | 33900 | 33950 | 33900 | 486 |
| 323 | 20230808 | 135200 | 20882043050 | 33900 | 34000 | 34000 | 33900 | 743 |
| 324 | 20230808 | 135100 | 20856809450 | 33950 | 34000 | 34150 | 33950 | 1224 |
| 325 | 20230808 | 135000 | 20815147050 | 33900 | 33850 | 33950 | 33850 | 966 |
| 326 | 20230808 | 134900 | 20782372850 | 33850 | 33900 | 33950 | 33850 | 243 |
| 327 | 20230808 | 134800 | 20774136450 | 33950 | 33850 | 34000 | 33850 | 940 |
| 328 | 20230808 | 134700 | 20742219600 | 34000 | 34000 | 34000 | 33900 | 856 |
| 329 | 20230808 | 134600 | 20713158550 | 34050 | 33950 | 34050 | 33900 | 585 |
| 330 | 20230808 | 134500 | 20693281850 | 34000 | 34000 | 34100 | 33900 | 1124 |
| 331 | 20230808 | 134400 | 20655098500 | 34000 | 34050 | 34100 | 33950 | 1323 |
| 332 | 20230808 | 134300 | 20610075800 | 34000 | 33900 | 34000 | 33850 | 1056 |
| 333 | 20230808 | 134200 | 20574206700 | 33900 | 33900 | 34000 | 33850 | 1336 |
| 334 | 20230808 | 134100 | 20528891100 | 33900 | 33950 | 34000 | 33800 | 2207 |
| 335 | 20230808 | 134000 | 20454028300 | 34000 | 34050 | 34100 | 34000 | 1293 |
| 336 | 20230808 | 133900 | 20409995750 | 34050 | 34150 | 34200 | 34050 | 2002 |
| 337 | 20230808 | 133800 | 20341639750 | 34200 | 34200 | 34200 | 34150 | 1854 |
| 338 | 20230808 | 133700 | 20278311200 | 34200 | 34200 | 34200 | 34150 | 1202 |
| 339 | 20230808 | 133600 | 20237246550 | 34200 | 34250 | 34250 | 34150 | 2395 |
| 340 | 20230808 | 133500 | 20155321650 | 34250 | 34200 | 34250 | 34200 | 2510 |
| 341 | 20230808 | 133400 | 20069448900 | 34250 | 34300 | 34300 | 34200 | 772 |
| 342 | 20230808 | 133300 | 20043013400 | 34300 | 34200 | 34350 | 34200 | 1886 |
| 343 | 20230808 | 133200 | 19978369200 | 34200 | 34200 | 34250 | 34150 | 852 |
| 344 | 20230808 | 133100 | 19949206300 | 34150 | 34150 | 34250 | 34150 | 719 |
| 345 | 20230808 | 133000 | 19924614200 | 34150 | 34200 | 34300 | 34150 | 1285 |
| 346 | 20230808 | 132900 | 19880644650 | 34150 | 34250 | 34250 | 34150 | 1065 |
| 347 | 20230808 | 132800 | 19844214850 | 34250 | 34250 | 34300 | 34200 | 1123 |
| 348 | 20230808 | 132700 | 19805758500 | 34150 | 34100 | 34350 | 34100 | 792 |
| 349 | 20230808 | 132600 | 19778681350 | 34150 | 34250 | 34250 | 34100 | 1039 |
| 350 | 20230808 | 132500 | 19743163600 | 34250 | 34400 | 34400 | 34250 | 1910 |
| 351 | 20230808 | 132400 | 19677635500 | 34400 | 34300 | 34400 | 34250 | 1585 |
| 352 | 20230808 | 132300 | 19623193250 | 34300 | 34350 | 34400 | 34300 | 1745 |
| 353 | 20230808 | 132200 | 19563268750 | 34400 | 34400 | 34900 | 34300 | 12086 |
| 354 | 20230808 | 132100 | 19143435050 | 34400 | 34450 | 34500 | 34350 | 1800 |
| 355 | 20230808 | 132000 | 19081523950 | 34500 | 34500 | 34700 | 34450 | 1834 |
| 356 | 20230808 | 131900 | 19018114500 | 34500 | 34350 | 34850 | 34350 | 11552 |
| 357 | 20230808 | 131800 | 18617726700 | 34400 | 34450 | 34450 | 34350 | 2028 |
| 358 | 20230808 | 131700 | 18548005300 | 34450 | 34350 | 34500 | 34300 | 1137 |
| 359 | 20230808 | 131600 | 18508904450 | 34450 | 34600 | 34650 | 34350 | 2346 |
| 360 | 20230808 | 131500 | 18427938100 | 34600 | 34500 | 34800 | 34350 | 12613 |
| 361 | 20230808 | 131400 | 17990434400 | 34500 | 34250 | 34600 | 34200 | 9011 |
| 362 | 20230808 | 131300 | 17679781150 | 34350 | 34350 | 34450 | 34250 | 3885 |
| 363 | 20230808 | 131200 | 17546203300 | 34350 | 34300 | 34400 | 34250 | 1654 |
| 364 | 20230808 | 131100 | 17489455950 | 34300 | 34200 | 34300 | 34200 | 1218 |
| 365 | 20230808 | 131000 | 17447740600 | 34200 | 34150 | 34200 | 34100 | 1277 |
| 366 | 20230808 | 130900 | 17404145850 | 34150 | 34150 | 34200 | 34000 | 2332 |
| 367 | 20230808 | 130800 | 17324624450 | 34150 | 34000 | 34500 | 33850 | 11226 |
| 368 | 20230808 | 130700 | 16938942200 | 34000 | 34000 | 34050 | 33950 | 765 |
| 369 | 20230808 | 130600 | 16912926950 | 34000 | 33900 | 34400 | 33850 | 11883 |
| 370 | 20230808 | 130500 | 16506635750 | 33900 | 33900 | 34000 | 33750 | 2076 |
| 371 | 20230808 | 130400 | 16436460050 | 33800 | 33950 | 34000 | 33800 | 2640 |
| 372 | 20230808 | 130300 | 16347092950 | 33950 | 33850 | 33950 | 33850 | 1314 |
| 373 | 20230808 | 130200 | 16302544850 | 33850 | 33850 | 33850 | 33750 | 877 |
| 374 | 20230808 | 130100 | 16272869450 | 33850 | 33800 | 33850 | 33750 | 382 |
| 375 | 20230808 | 130000 | 16259952200 | 33850 | 33750 | 33850 | 33750 | 1166 |
| 376 | 20230808 | 125900 | 16220548400 | 33800 | 33750 | 33800 | 33750 | 484 |
| 377 | 20230808 | 125800 | 16204196550 | 33800 | 33700 | 33800 | 33700 | 486 |
| 378 | 20230808 | 125700 | 16187797800 | 33700 | 33700 | 33800 | 33700 | 557 |
| 379 | 20230808 | 125600 | 16168998300 | 33700 | 33700 | 33750 | 33700 | 651 |
| 380 | 20230808 | 125500 | 16147042500 | 33700 | 33700 | 33750 | 33700 | 228 |
| 381 | 20230808 | 125400 | 16139354300 | 33800 | 33750 | 33800 | 33700 | 733 |
| 382 | 20230808 | 125300 | 16114599700 | 33750 | 33750 | 33750 | 33700 | 575 |
| 383 | 20230808 | 125200 | 16095202600 | 33700 | 33750 | 33750 | 33700 | 141 |
| 384 | 20230808 | 125100 | 16090450550 | 33700 | 33700 | 33750 | 33700 | 168 |
| 385 | 20230808 | 125000 | 16084787250 | 33700 | 33700 | 33750 | 33700 | 96 |
| 386 | 20230808 | 124900 | 16081551650 | 33700 | 33850 | 33850 | 33700 | 763 |
| 387 | 20230808 | 124800 | 16055782950 | 33850 | 33900 | 33950 | 33750 | 391 |
| 388 | 20230808 | 124700 | 16042538150 | 33750 | 33650 | 33850 | 33650 | 2080 |
| 389 | 20230808 | 124600 | 15972409700 | 33650 | 33650 | 33700 | 33650 | 178 |
| 390 | 20230808 | 124500 | 15966419650 | 33650 | 33650 | 33700 | 33600 | 581 |
| 391 | 20230808 | 124400 | 15946872850 | 33600 | 33600 | 33600 | 33600 | 22 |
| 392 | 20230808 | 124300 | 15946133650 | 33650 | 33650 | 33650 | 33650 | 44 |
| 393 | 20230808 | 124200 | 15944653050 | 33650 | 33700 | 33700 | 33600 | 296 |
| 394 | 20230808 | 124100 | 15934697100 | 33600 | 33600 | 33700 | 33600 | 126 |
| 395 | 20230808 | 124000 | 15930457750 | 33600 | 33700 | 33700 | 33600 | 375 |
| 396 | 20230808 | 123900 | 15917835200 | 33750 | 33700 | 33750 | 33700 | 452 |
| 397 | 20230808 | 123800 | 15902582450 | 33800 | 33600 | 34000 | 33600 | 6388 |
| 398 | 20230808 | 123700 | 15687002450 | 33550 | 33600 | 33600 | 33550 | 211 |
| 399 | 20230808 | 123600 | 15679915100 | 33600 | 33550 | 33600 | 33550 | 824 |
| 400 | 20230808 | 123500 | 15652266450 | 33550 | 33500 | 33550 | 33500 | 175 |
| 401 | 20230808 | 123400 | 15646403600 | 33500 | 33550 | 33550 | 33500 | 324 |
| 402 | 20230808 | 123300 | 15635546800 | 33550 | 33450 | 33550 | 33450 | 236 |
| 403 | 20230808 | 123200 | 15627640800 | 33450 | 33450 | 33500 | 33450 | 37 |
| 404 | 20230808 | 123100 | 15626402250 | 33500 | 33450 | 33500 | 33450 | 362 |
| 405 | 20230808 | 123000 | 15614289550 | 33450 | 33550 | 33550 | 33450 | 1870 |
| 406 | 20230808 | 122900 | 15551577900 | 33550 | 33600 | 33600 | 33550 | 82 |
| 407 | 20230808 | 122800 | 15548822800 | 33550 | 33550 | 33550 | 33550 | 99 |
| 408 | 20230808 | 122700 | 15545501350 | 33550 | 33550 | 33600 | 33550 | 171 |
| 409 | 20230808 | 122600 | 15539762850 | 33550 | 33600 | 33600 | 33550 | 32 |
| 410 | 20230808 | 122500 | 15538688850 | 33600 | 33600 | 33600 | 33550 | 240 |
| 411 | 20230808 | 122400 | 15530625900 | 33650 | 33600 | 33650 | 33600 | 112 |
| 412 | 20230808 | 122300 | 15526862200 | 33550 | 33550 | 33550 | 33550 | 300 |
| 413 | 20230808 | 122200 | 15516797200 | 33550 | 33550 | 33550 | 33500 | 1417 |
| 414 | 20230808 | 122100 | 15469304850 | 33550 | 33600 | 33600 | 33550 | 288 |
| 415 | 20230808 | 122000 | 15459635450 | 33600 | 33700 | 33700 | 33600 | 620 |
| 416 | 20230808 | 121900 | 15438775150 | 33650 | 33700 | 33700 | 33650 | 257 |
| 417 | 20230808 | 121800 | 15430114500 | 33700 | 33700 | 33800 | 33700 | 1973 |
| 418 | 20230808 | 121700 | 15363585200 | 33700 | 33700 | 33700 | 33650 | 85 |
| 419 | 20230808 | 121600 | 15360723100 | 33650 | 33700 | 33700 | 33650 | 344 |
| 420 | 20230808 | 121500 | 15349138450 | 33650 | 33700 | 33700 | 33650 | 168 |
| 421 | 20230808 | 121400 | 15343483100 | 33700 | 33700 | 33700 | 33700 | 117 |
| 422 | 20230808 | 121300 | 15339540200 | 33650 | 33650 | 33700 | 33650 | 176 |
| 423 | 20230808 | 121200 | 15333617050 | 33650 | 33700 | 33700 | 33650 | 247 |
| 424 | 20230808 | 121100 | 15325300900 | 33650 | 33650 | 33650 | 33650 | 4 |
| 425 | 20230808 | 121000 | 15325166300 | 33650 | 33650 | 33650 | 33650 | 30 |
| 426 | 20230808 | 120900 | 15324156800 | 33650 | 33750 | 33750 | 33650 | 404 |
| 427 | 20230808 | 120800 | 15310542400 | 33700 | 33700 | 33750 | 33700 | 478 |
| 428 | 20230808 | 120700 | 15294431650 | 33750 | 33650 | 33750 | 33600 | 3174 |
| 429 | 20230808 | 120600 | 15187545400 | 33650 | 33600 | 33650 | 33600 | 106 |
| 430 | 20230808 | 120500 | 15183981500 | 33600 | 33600 | 33600 | 33600 | 218 |
| 431 | 20230808 | 120400 | 15176656700 | 33600 | 33650 | 33650 | 33600 | 66 |
| 432 | 20230808 | 120300 | 15174436950 | 33650 | 33650 | 33650 | 33650 | 273 |
| 433 | 20230808 | 120200 | 15165250500 | 33650 | 33600 | 33650 | 33600 | 182 |
| 434 | 20230808 | 120100 | 15159134350 | 33600 | 33600 | 33600 | 33600 | 126 |
| 435 | 20230808 | 120000 | 15154900750 | 33650 | 33650 | 33700 | 33650 | 1239 |
| 436 | 20230808 | 115900 | 15113161650 | 33700 | 33700 | 33700 | 33700 | 22 |
| 437 | 20230808 | 115800 | 15112420250 | 33650 | 33550 | 33650 | 33550 | 1190 |
| 438 | 20230808 | 115700 | 15072393350 | 33600 | 33600 | 33600 | 33600 | 797 |
| 439 | 20230808 | 115600 | 15045614150 | 33550 | 33550 | 33550 | 33500 | 243 |
| 440 | 20230808 | 115500 | 15037462600 | 33500 | 33500 | 33550 | 33500 | 124 |
| 441 | 20230808 | 115400 | 15033305550 | 33550 | 33600 | 33600 | 33500 | 1396 |
| 442 | 20230808 | 115300 | 14986517450 | 33550 | 33600 | 33600 | 33550 | 188 |
| 443 | 20230808 | 115200 | 14980201150 | 33550 | 33600 | 33600 | 33550 | 162 |
| 444 | 20230808 | 115100 | 14974765500 | 33600 | 33550 | 33600 | 33550 | 143 |
| 445 | 20230808 | 115000 | 14969963850 | 33550 | 33550 | 33600 | 33550 | 250 |
| 446 | 20230808 | 114900 | 14961575750 | 33550 | 33550 | 33600 | 33550 | 43 |
| 447 | 20230808 | 114800 | 14960132000 | 33550 | 33600 | 33650 | 33550 | 508 |
| 448 | 20230808 | 114700 | 14943059700 | 33550 | 33600 | 33600 | 33550 | 769 |
| 449 | 20230808 | 114600 | 14917221400 | 33600 | 33600 | 33650 | 33600 | 398 |
| 450 | 20230808 | 114500 | 14903847350 | 33600 | 33600 | 33650 | 33600 | 196 |
| 451 | 20230808 | 114400 | 14897256800 | 33600 | 33600 | 33600 | 33600 | 83 |
| 452 | 20230808 | 114300 | 14894468000 | 33650 | 33750 | 33750 | 33650 | 422 |
| 453 | 20230808 | 114200 | 14880249050 | 33700 | 33700 | 33750 | 33700 | 199 |
| 454 | 20230808 | 114100 | 14873540950 | 33700 | 33750 | 33800 | 33700 | 545 |
| 455 | 20230808 | 114000 | 14855148000 | 33750 | 33850 | 33850 | 33750 | 291 |
| 456 | 20230808 | 113900 | 14845311250 | 33850 | 33900 | 33900 | 33850 | 670 |
| 457 | 20230808 | 113800 | 14822624650 | 33900 | 33600 | 33900 | 33600 | 4356 |
| 458 | 20230808 | 113700 | 14675880900 | 33600 | 33600 | 33600 | 33550 | 215 |
| 459 | 20230808 | 113600 | 14668657900 | 33600 | 33600 | 33600 | 33550 | 94 |
| 460 | 20230808 | 113500 | 14665502350 | 33550 | 33600 | 33600 | 33550 | 196 |
| 461 | 20230808 | 113400 | 14658925550 | 33600 | 33600 | 33600 | 33550 | 81 |
| 462 | 20230808 | 113300 | 14656204000 | 33600 | 33600 | 33600 | 33550 | 204 |
| 463 | 20230808 | 113200 | 14649349700 | 33600 | 33650 | 33650 | 33600 | 167 |
| 464 | 20230808 | 113100 | 14643738450 | 33650 | 33600 | 33650 | 33600 | 4 |
| 465 | 20230808 | 113000 | 14643603900 | 33650 | 33700 | 33700 | 33650 | 554 |
| 466 | 20230808 | 112900 | 14624934200 | 33700 | 33500 | 33700 | 33500 | 1129 |
| 467 | 20230808 | 112800 | 14586981600 | 33550 | 33700 | 33700 | 33550 | 431 |
| 468 | 20230808 | 112700 | 14572489600 | 33700 | 33650 | 33700 | 33650 | 596 |
| 469 | 20230808 | 112600 | 14552430000 | 33650 | 33650 | 33650 | 33600 | 113 |
| 470 | 20230808 | 112500 | 14548627650 | 33650 | 33550 | 33700 | 33550 | 1350 |
| 471 | 20230808 | 112400 | 14503288850 | 33500 | 33500 | 33550 | 33500 | 183 |
| 472 | 20230808 | 112300 | 14497156900 | 33550 | 33550 | 33550 | 33500 | 165 |
| 473 | 20230808 | 112200 | 14491622400 | 33550 | 33550 | 33550 | 33500 | 640 |
| 474 | 20230808 | 112100 | 14470151550 | 33600 | 33650 | 33650 | 33600 | 1023 |
| 475 | 20230808 | 112000 | 14435771500 | 33650 | 33650 | 33700 | 33650 | 818 |
| 476 | 20230808 | 111900 | 14408226900 | 33700 | 33550 | 33700 | 33550 | 984 |
| 477 | 20230808 | 111800 | 14375121900 | 33550 | 33500 | 33650 | 33500 | 1165 |
| 478 | 20230808 | 111700 | 14336041950 | 33550 | 33650 | 33650 | 33550 | 199 |
| 479 | 20230808 | 111600 | 14329364650 | 33700 | 33500 | 34000 | 33500 | 5741 |
| 480 | 20230808 | 111500 | 14135157000 | 33500 | 33550 | 33550 | 33500 | 90 |
| 481 | 20230808 | 111400 | 14132140000 | 33500 | 33550 | 33550 | 33500 | 770 |
| 482 | 20230808 | 111300 | 14106344950 | 33550 | 33550 | 33550 | 33550 | 740 |
| 483 | 20230808 | 111200 | 14081517950 | 33550 | 33450 | 33550 | 33400 | 1803 |
| 484 | 20230808 | 111100 | 14021184200 | 33450 | 33650 | 33650 | 33450 | 1591 |
| 485 | 20230808 | 111000 | 13967768350 | 33650 | 33650 | 33700 | 33600 | 2652 |
| 486 | 20230808 | 110900 | 13878535650 | 33650 | 33700 | 33700 | 33650 | 281 |
| 487 | 20230808 | 110800 | 13869078550 | 33700 | 33700 | 33700 | 33650 | 233 |
| 488 | 20230808 | 110700 | 13861227250 | 33700 | 33700 | 33750 | 33700 | 467 |
| 489 | 20230808 | 110600 | 13845489050 | 33650 | 33700 | 33750 | 33650 | 917 |
| 490 | 20230808 | 110500 | 13814590000 | 33700 | 33750 | 33800 | 33700 | 2861 |
| 491 | 20230808 | 110400 | 13717977100 | 33750 | 33800 | 33800 | 33700 | 1442 |
| 492 | 20230808 | 110300 | 13669285200 | 33800 | 33800 | 33850 | 33750 | 1359 |
| 493 | 20230808 | 110200 | 13623414150 | 33850 | 33800 | 33850 | 33750 | 1283 |
| 494 | 20230808 | 110100 | 13580099400 | 33750 | 33750 | 33850 | 33750 | 1960 |
| 495 | 20230808 | 110000 | 13513919950 | 33750 | 33800 | 33900 | 33750 | 1641 |
| 496 | 20230808 | 105900 | 13458386650 | 33750 | 33800 | 33900 | 33750 | 1660 |
| 497 | 20230808 | 105800 | 13402272050 | 33800 | 33900 | 33950 | 33800 | 3384 |
| 498 | 20230808 | 105700 | 13287766200 | 33900 | 34300 | 34350 | 33850 | 4094 |
| 499 | 20230808 | 105600 | 13148749900 | 34400 | 33700 | 34700 | 33700 | 33141 |
| 500 | 20230808 | 105500 | 12011136050 | 33650 | 33650 | 33700 | 33650 | 761 |
| 501 | 20230808 | 105400 | 11985504800 | 33650 | 33650 | 33700 | 33650 | 1008 |
| 502 | 20230808 | 105300 | 11951536800 | 33650 | 33650 | 33700 | 33650 | 492 |
| 503 | 20230808 | 105200 | 11934980900 | 33700 | 33650 | 33700 | 33650 | 121 |
| 504 | 20230808 | 105100 | 11930908200 | 33650 | 33700 | 33700 | 33650 | 251 |
| 505 | 20230808 | 105000 | 11922459000 | 33700 | 33550 | 33700 | 33550 | 311 |
| 506 | 20230808 | 104900 | 11911987050 | 33550 | 33700 | 33700 | 33550 | 1048 |
| 507 | 20230808 | 104800 | 11876772950 | 33750 | 33600 | 33750 | 33600 | 821 |
| 508 | 20230808 | 104700 | 11849093950 | 33600 | 33700 | 33700 | 33600 | 1133 |
| 509 | 20230808 | 104600 | 11810952950 | 33700 | 33700 | 33800 | 33700 | 883 |
| 510 | 20230808 | 104500 | 11781177400 | 33650 | 33650 | 33700 | 33650 | 1029 |
| 511 | 20230808 | 104400 | 11746525050 | 33550 | 33600 | 33600 | 33550 | 853 |
| 512 | 20230808 | 104300 | 11717870600 | 33600 | 33600 | 33650 | 33550 | 1022 |
| 513 | 20230808 | 104200 | 11683537600 | 33600 | 33650 | 33650 | 33550 | 1286 |
| 514 | 20230808 | 104100 | 11640299150 | 33600 | 33650 | 33700 | 33600 | 1090 |
| 515 | 20230808 | 104000 | 11603594750 | 33600 | 33650 | 33700 | 33600 | 1257 |
| 516 | 20230808 | 103900 | 11561284950 | 33700 | 33700 | 33700 | 33650 | 311 |
| 517 | 20230808 | 103800 | 11550814500 | 33700 | 33800 | 33900 | 33700 | 1312 |
| 518 | 20230808 | 103700 | 11506467350 | 33750 | 33650 | 33800 | 33650 | 2784 |
| 519 | 20230808 | 103600 | 11412513250 | 33750 | 33700 | 33900 | 33650 | 4945 |
| 520 | 20230808 | 103500 | 11245239550 | 33850 | 33600 | 34200 | 33600 | 16411 |
| 521 | 20230808 | 103400 | 10686347000 | 33600 | 33750 | 33750 | 33600 | 349 |
| 522 | 20230808 | 103300 | 10674583000 | 33700 | 33700 | 33900 | 33650 | 2891 |
| 523 | 20230808 | 103200 | 10576916600 | 33700 | 33550 | 33850 | 33550 | 4148 |
| 524 | 20230808 | 103100 | 10437094400 | 33550 | 33450 | 33600 | 33450 | 1541 |
| 525 | 20230808 | 103000 | 10385435050 | 33500 | 33500 | 33550 | 33450 | 572 |
| 526 | 20230808 | 102900 | 10366288850 | 33500 | 33400 | 33650 | 33350 | 3203 |
| 527 | 20230808 | 102800 | 10258991600 | 33450 | 33450 | 33450 | 33400 | 307 |
| 528 | 20230808 | 102700 | 10248729050 | 33500 | 33500 | 33550 | 33450 | 321 |
| 529 | 20230808 | 102600 | 10237975300 | 33550 | 33650 | 33700 | 33500 | 1077 |
| 530 | 20230808 | 102500 | 10201836850 | 33700 | 33750 | 33800 | 33700 | 732 |
| 531 | 20230808 | 102400 | 10177164700 | 33800 | 33700 | 33900 | 33700 | 3083 |
| 532 | 20230808 | 102300 | 10072827600 | 33650 | 33750 | 33800 | 33650 | 2606 |
| 533 | 20230808 | 102200 | 9984917950 | 33750 | 33650 | 33750 | 33650 | 4327 |
| 534 | 20230808 | 102100 | 9839059250 | 33650 | 33500 | 33700 | 33500 | 2059 |
| 535 | 20230808 | 102000 | 9769861100 | 33500 | 33450 | 33500 | 33300 | 1233 |
| 536 | 20230808 | 101900 | 9728627600 | 33450 | 33300 | 33450 | 33300 | 806 |
| 537 | 20230808 | 101800 | 9701740900 | 33300 | 33300 | 33350 | 33300 | 677 |
| 538 | 20230808 | 101700 | 9679180300 | 33300 | 33450 | 33450 | 33300 | 446 |
| 539 | 20230808 | 101600 | 9664306550 | 33500 | 33350 | 33500 | 33300 | 2231 |
| 540 | 20230808 | 101500 | 9589941350 | 33350 | 33450 | 33550 | 33300 | 712 |
| 541 | 20230808 | 101400 | 9566141750 | 33500 | 33500 | 33600 | 33400 | 1549 |
| 542 | 20230808 | 101300 | 9514253600 | 33350 | 33400 | 33450 | 33300 | 1950 |
| 543 | 20230808 | 101200 | 9449219750 | 33350 | 33500 | 33500 | 33350 | 1012 |
| 544 | 20230808 | 101100 | 9415387900 | 33450 | 33500 | 33500 | 33450 | 1114 |
| 545 | 20230808 | 101000 | 9378101450 | 33500 | 33550 | 33550 | 33500 | 590 |
| 546 | 20230808 | 100900 | 9358330500 | 33500 | 33650 | 33700 | 33500 | 2184 |
| 547 | 20230808 | 100800 | 9285063300 | 33650 | 33750 | 33900 | 33600 | 1110 |
| 548 | 20230808 | 100700 | 9247612650 | 33800 | 33800 | 33800 | 33750 | 936 |
| 549 | 20230808 | 100600 | 9215991600 | 33800 | 33950 | 33950 | 33800 | 2577 |
| 550 | 20230808 | 100500 | 9128659700 | 33950 | 34100 | 34150 | 33900 | 2163 |
| 551 | 20230808 | 100400 | 9055079000 | 34150 | 33900 | 34200 | 33900 | 5045 |
| 552 | 20230808 | 100300 | 8883418150 | 33850 | 33700 | 33900 | 33650 | 3906 |
| 553 | 20230808 | 100200 | 8751460150 | 33700 | 33700 | 33750 | 33600 | 1677 |
| 554 | 20230808 | 100100 | 8694978750 | 33700 | 33750 | 33800 | 33650 | 2691 |
| 555 | 20230808 | 100000 | 8604238400 | 33750 | 33800 | 33950 | 33750 | 2333 |
| 556 | 20230808 | 095900 | 8525299500 | 33800 | 33900 | 34050 | 33800 | 3337 |
| 557 | 20230808 | 095800 | 8412106500 | 33900 | 34000 | 34000 | 33900 | 1707 |
| 558 | 20230808 | 095700 | 8354128800 | 34000 | 33850 | 34100 | 33850 | 4346 |
| 559 | 20230808 | 095600 | 8206465150 | 33900 | 34100 | 34250 | 33900 | 3939 |
| 560 | 20230808 | 095500 | 8072417200 | 34150 | 34100 | 34600 | 34000 | 17033 |
| 561 | 20230808 | 095400 | 7487413050 | 34100 | 34150 | 34300 | 33950 | 6525 |
| 562 | 20230808 | 095300 | 7264983150 | 34200 | 34300 | 34800 | 34000 | 14738 |
| 563 | 20230808 | 095200 | 6756508900 | 34300 | 34150 | 34600 | 34100 | 15916 |
| 564 | 20230808 | 095100 | 6208389900 | 34100 | 33750 | 34300 | 33750 | 6213 |
| 565 | 20230808 | 095000 | 5996465600 | 33700 | 33850 | 33850 | 33600 | 4462 |
| 566 | 20230808 | 094900 | 5846086850 | 33900 | 33850 | 34200 | 33700 | 12998 |
| 567 | 20230808 | 094800 | 5404843250 | 33800 | 33850 | 33900 | 33800 | 2329 |
| 568 | 20230808 | 094700 | 5325967700 | 33800 | 33950 | 34000 | 33800 | 4147 |
| 569 | 20230808 | 094600 | 5185419350 | 33950 | 33550 | 33950 | 33550 | 8063 |
| 570 | 20230808 | 094500 | 4913044000 | 33550 | 33800 | 33950 | 33550 | 4875 |
| 571 | 20230808 | 094400 | 4748238500 | 33800 | 33650 | 34600 | 33600 | 22838 |
| 572 | 20230808 | 094300 | 3967299000 | 33600 | 33400 | 33700 | 33400 | 4128 |
| 573 | 20230808 | 094200 | 3828567800 | 33350 | 33250 | 33700 | 33200 | 13308 |
| 574 | 20230808 | 094100 | 3383517800 | 33250 | 33300 | 33400 | 33200 | 5501 |
| 575 | 20230808 | 094000 | 3200369350 | 33250 | 32800 | 33500 | 32800 | 14064 |
| 576 | 20230808 | 093900 | 2731879800 | 32800 | 32500 | 33100 | 32350 | 12703 |
| 577 | 20230808 | 093800 | 2314259100 | 32500 | 32400 | 32550 | 32250 | 825 |
| 578 | 20230808 | 093700 | 2287556150 | 32400 | 32500 | 32550 | 32400 | 796 |
| 579 | 20230808 | 093600 | 2261700750 | 32550 | 32650 | 32650 | 32550 | 751 |
| 580 | 20230808 | 093500 | 2237204000 | 32550 | 32500 | 32600 | 32500 | 1129 |
| 581 | 20230808 | 093400 | 2200431100 | 32500 | 32450 | 32500 | 32350 | 1654 |
| 582 | 20230808 | 093300 | 2146784400 | 32450 | 32500 | 32550 | 32400 | 609 |
| 583 | 20230808 | 093200 | 2126987250 | 32500 | 32350 | 32500 | 32350 | 1727 |
| 584 | 20230808 | 093100 | 2070977850 | 32350 | 32150 | 32350 | 32150 | 2925 |
| 585 | 20230808 | 093000 | 1976668400 | 32150 | 32050 | 32200 | 32050 | 1309 |
| 586 | 20230808 | 092900 | 1934648350 | 32050 | 32150 | 32150 | 32050 | 590 |
| 587 | 20230808 | 092800 | 1915708050 | 32150 | 32150 | 32150 | 32100 | 455 |
| 588 | 20230808 | 092700 | 1901083050 | 32150 | 32150 | 32150 | 32150 | 475 |
| 589 | 20230808 | 092600 | 1885811800 | 32200 | 32300 | 32300 | 32200 | 466 |
| 590 | 20230808 | 092500 | 1870787600 | 32300 | 32250 | 32300 | 32200 | 613 |
| 591 | 20230808 | 092400 | 1851021100 | 32250 | 32000 | 32250 | 32000 | 4094 |
| 592 | 20230808 | 092300 | 1719512850 | 32000 | 32050 | 32050 | 31950 | 907 |
| 593 | 20230808 | 092200 | 1690460350 | 32050 | 32050 | 32050 | 32050 | 438 |
| 594 | 20230808 | 092100 | 1676422450 | 32050 | 31900 | 32050 | 31900 | 808 |
| 595 | 20230808 | 092000 | 1650574800 | 31850 | 32000 | 32000 | 31800 | 6564 |
| 596 | 20230808 | 091900 | 1440628550 | 32050 | 32200 | 32200 | 32050 | 569 |
| 597 | 20230808 | 091800 | 1422352100 | 32200 | 32200 | 32250 | 32100 | 1649 |
| 598 | 20230808 | 091700 | 1369287350 | 32300 | 32300 | 32350 | 32250 | 979 |
| 599 | 20230808 | 091600 | 1337651550 | 32350 | 32400 | 32400 | 32300 | 1121 |
| 600 | 20230808 | 091500 | 1301380550 | 32400 | 32450 | 32450 | 32300 | 1067 |
| 601 | 20230808 | 091400 | 1266858500 | 32450 | 32250 | 32450 | 32200 | 3719 |
| 602 | 20230808 | 091300 | 1146694250 | 32250 | 32100 | 32250 | 32050 | 1715 |
| 603 | 20230808 | 091200 | 1091548450 | 32050 | 31700 | 32050 | 31700 | 3394 |
| 604 | 20230808 | 091100 | 983332000 | 31750 | 31750 | 31750 | 31650 | 952 |
| 605 | 20230808 | 091000 | 953164600 | 31750 | 31700 | 31750 | 31650 | 5970 |
| 606 | 20230808 | 090900 | 764134700 | 31750 | 31950 | 31950 | 31700 | 4219 |
| 607 | 20230808 | 090800 | 630074600 | 31950 | 32050 | 32050 | 31900 | 535 |
| 608 | 20230808 | 090700 | 612963100 | 32000 | 31750 | 32100 | 31750 | 4999 |
| 609 | 20230808 | 090600 | 453195000 | 31750 | 31800 | 31850 | 31750 | 1707 |
| 610 | 20230808 | 090500 | 398936450 | 31850 | 31950 | 31950 | 31850 | 2827 |
| 611 | 20230808 | 090400 | 308781300 | 31950 | 31950 | 32000 | 31900 | 2043 |
| 612 | 20230808 | 090300 | 243569050 | 31900 | 31950 | 32000 | 31900 | 1531 |
| 613 | 20230808 | 090200 | 194646250 | 31950 | 31950 | 32000 | 31900 | 454 |
| 614 | 20230808 | 090100 | 180149800 | 31900 | 31850 | 31950 | 31800 | 633 |
| 615 | 20230808 | 090000 | 159972900 | 31850 | 32000 | 32000 | 31850 | 4928 |