34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 3 | 20230808 | 192700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230808 | 192600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230808 | 192500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230808 | 192400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230808 | 192300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230808 | 192200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230808 | 192100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230808 | 192000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230808 | 191900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230808 | 191800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230808 | 191700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230808 | 191600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230808 | 191500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230808 | 191400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230808 | 191300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230808 | 191200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230808 | 191100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230808 | 191000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230808 | 190900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230808 | 190800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230808 | 190700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230808 | 190600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230808 | 190500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230808 | 190400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230808 | 190300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230808 | 190200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230808 | 190100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230808 | 190000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230808 | 185900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230808 | 185800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 33 | 20230808 | 185700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230808 | 185600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230808 | 185500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230808 | 185400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230808 | 185300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230808 | 185200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230808 | 185100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230808 | 185000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230808 | 184900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230808 | 184800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230808 | 184700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230808 | 184600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230808 | 184500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230808 | 184400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230808 | 184300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230808 | 184200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230808 | 184100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230808 | 184000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230808 | 183900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230808 | 183800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230808 | 183700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230808 | 183600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230808 | 183500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230808 | 183400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230808 | 183300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230808 | 183200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230808 | 183100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230808 | 183000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230808 | 182900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230808 | 182800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 63 | 20230808 | 182700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230808 | 182600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230808 | 182500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230808 | 182400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230808 | 182300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230808 | 182200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230808 | 182100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230808 | 182000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230808 | 181900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230808 | 181800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230808 | 181700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230808 | 181600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230808 | 181500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230808 | 181400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230808 | 181300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230808 | 181200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230808 | 181100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230808 | 181000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230808 | 180900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230808 | 180800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230808 | 180700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230808 | 180600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230808 | 180500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230808 | 180400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230808 | 180300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230808 | 180200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230808 | 180100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230808 | 180000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230808 | 175900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230808 | 175800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 93 | 20230808 | 175700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230808 | 175600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230808 | 175500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230808 | 175400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230808 | 175300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230808 | 175200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230808 | 175100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230808 | 175000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230808 | 174900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230808 | 174800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230808 | 174700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230808 | 174600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230808 | 174500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230808 | 174400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230808 | 174300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230808 | 174200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230808 | 174100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230808 | 174000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230808 | 173900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230808 | 173800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230808 | 173700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230808 | 173600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230808 | 173500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230808 | 173400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230808 | 173300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230808 | 173200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230808 | 173100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230808 | 173000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230808 | 172900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230808 | 172800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 123 | 20230808 | 172700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230808 | 172600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230808 | 172500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230808 | 172400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230808 | 172300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230808 | 172200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230808 | 172100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230808 | 172000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230808 | 171900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230808 | 171800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230808 | 171700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230808 | 171600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230808 | 171500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230808 | 171400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230808 | 171300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230808 | 171200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230808 | 171100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230808 | 171000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230808 | 170900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230808 | 170800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230808 | 170700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230808 | 170600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230808 | 170500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230808 | 170400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230808 | 170300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230808 | 170200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230808 | 170100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230808 | 170000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230808 | 165900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230808 | 165800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 153 | 20230808 | 165700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230808 | 165600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230808 | 165500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230808 | 165400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230808 | 165300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230808 | 165200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230808 | 165100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230808 | 165000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230808 | 164900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230808 | 164800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230808 | 164700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230808 | 164600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230808 | 164500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230808 | 164400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230808 | 164300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230808 | 164200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230808 | 164100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230808 | 164000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230808 | 163900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230808 | 163800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230808 | 163700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230808 | 163600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230808 | 163500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230808 | 163400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230808 | 163300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230808 | 163200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230808 | 163100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230808 | 163000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230808 | 162900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230808 | 162800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 183 | 20230808 | 162700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20230808 | 162600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20230808 | 162500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20230808 | 162400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20230808 | 162300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20230808 | 162200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20230808 | 162100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20230808 | 162000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20230808 | 161900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20230808 | 161800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20230808 | 161700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230808 | 161600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20230808 | 161500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20230808 | 161400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20230808 | 161300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20230808 | 161200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20230808 | 161100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20230808 | 161000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20230808 | 160900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20230808 | 160800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20230808 | 160700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20230808 | 160600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20230808 | 160500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20230808 | 160400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20230808 | 160300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20230808 | 160200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20230808 | 160100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20230808 | 160000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20230808 | 155900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20230808 | 155800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 213 | 20230808 | 155700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20230808 | 155600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20230808 | 155500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20230808 | 155400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20230808 | 155300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20230808 | 155200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20230808 | 155100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20230808 | 155000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20230808 | 154900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20230808 | 154800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20230808 | 154700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20230808 | 154600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20230808 | 154500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20230808 | 154400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20230808 | 154300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20230808 | 154200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20230808 | 154100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20230808 | 154000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20230808 | 153900 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20230808 | 153800 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20230808 | 153700 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20230808 | 153600 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20230808 | 153500 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20230808 | 153400 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20230808 | 153300 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20230808 | 153200 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 239 | 20230808 | 153100 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 240 | 20230808 | 153000 | 13560523250 | 37900 | 37900 | 37900 | 37900 | 2344 |
| 241 | 20230808 | 152900 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 242 | 20230808 | 152800 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 243 | 20230808 | 152700 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20230808 | 152600 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20230808 | 152500 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20230808 | 152400 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20230808 | 152300 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 248 | 20230808 | 152200 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 249 | 20230808 | 152100 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 250 | 20230808 | 152000 | 13471685650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20230808 | 151900 | 13471685650 | 37900 | 37900 | 37950 | 37750 | 1806 |
| 252 | 20230808 | 151800 | 13403371300 | 37900 | 37800 | 37900 | 37800 | 957 |
| 253 | 20230808 | 151700 | 13367173650 | 37800 | 37900 | 37950 | 37800 | 2886 |
| 254 | 20230808 | 151600 | 13257846100 | 37950 | 37900 | 38000 | 37900 | 962 |
| 255 | 20230808 | 151500 | 13221340750 | 37950 | 37950 | 37950 | 37850 | 1380 |
| 256 | 20230808 | 151400 | 13169014150 | 37950 | 37900 | 38000 | 37850 | 684 |
| 257 | 20230808 | 151300 | 13143079100 | 37900 | 37950 | 38000 | 37900 | 827 |
| 258 | 20230808 | 151200 | 13111686100 | 37950 | 37900 | 38000 | 37900 | 1077 |
| 259 | 20230808 | 151100 | 13070788350 | 37950 | 37900 | 37950 | 37800 | 812 |
| 260 | 20230808 | 151000 | 13040002950 | 37850 | 37850 | 37900 | 37800 | 1242 |
| 261 | 20230808 | 150900 | 12992975500 | 37850 | 37800 | 37850 | 37800 | 738 |
| 262 | 20230808 | 150800 | 12965055050 | 37850 | 37800 | 37850 | 37750 | 998 |
| 263 | 20230808 | 150700 | 12927334750 | 37750 | 37800 | 37800 | 37700 | 684 |
| 264 | 20230808 | 150600 | 12901498550 | 37750 | 37750 | 37800 | 37700 | 844 |
| 265 | 20230808 | 150500 | 12869640150 | 37750 | 37700 | 37750 | 37650 | 583 |
| 266 | 20230808 | 150400 | 12847659950 | 37650 | 37700 | 37700 | 37650 | 944 |
| 267 | 20230808 | 150300 | 12812077400 | 37700 | 37650 | 37700 | 37650 | 1032 |
| 268 | 20230808 | 150200 | 12773200400 | 37650 | 37650 | 37650 | 37550 | 272 |
| 269 | 20230808 | 150100 | 12762968450 | 37600 | 37500 | 37650 | 37500 | 527 |
| 270 | 20230808 | 150000 | 12743148100 | 37500 | 37500 | 37600 | 37500 | 194 |
| 271 | 20230808 | 145900 | 12735860650 | 37500 | 37450 | 37600 | 37450 | 537 |
| 272 | 20230808 | 145800 | 12715682900 | 37450 | 37600 | 37600 | 37450 | 1503 |
| 273 | 20230808 | 145700 | 12659382850 | 37450 | 37550 | 37600 | 37450 | 672 |
| 274 | 20230808 | 145600 | 12634176950 | 37550 | 37650 | 37650 | 37550 | 429 |
| 275 | 20230808 | 145500 | 12618051150 | 37550 | 37500 | 37650 | 37500 | 238 |
| 276 | 20230808 | 145400 | 12609107400 | 37500 | 37550 | 37650 | 37500 | 408 |
| 277 | 20230808 | 145300 | 12593776200 | 37550 | 37600 | 37650 | 37550 | 526 |
| 278 | 20230808 | 145200 | 12573981850 | 37600 | 37600 | 37650 | 37600 | 509 |
| 279 | 20230808 | 145100 | 12554822300 | 37600 | 37550 | 37650 | 37550 | 304 |
| 280 | 20230808 | 145000 | 12543382850 | 37600 | 37550 | 37700 | 37550 | 884 |
| 281 | 20230808 | 144900 | 12510126900 | 37500 | 37500 | 37600 | 37450 | 937 |
| 282 | 20230808 | 144800 | 12474961950 | 37450 | 37450 | 37500 | 37400 | 511 |
| 283 | 20230808 | 144700 | 12455824400 | 37400 | 37600 | 37650 | 37400 | 1601 |
| 284 | 20230808 | 144600 | 12395810450 | 37600 | 37600 | 37600 | 37550 | 203 |
| 285 | 20230808 | 144500 | 12388181750 | 37600 | 37500 | 37650 | 37450 | 606 |
| 286 | 20230808 | 144400 | 12365437700 | 37500 | 37550 | 37550 | 37450 | 257 |
| 287 | 20230808 | 144300 | 12355798700 | 37550 | 37450 | 37550 | 37450 | 783 |
| 288 | 20230808 | 144200 | 12326456600 | 37450 | 37400 | 37500 | 37400 | 287 |
| 289 | 20230808 | 144100 | 12315708400 | 37400 | 37450 | 37500 | 37400 | 310 |
| 290 | 20230808 | 144000 | 12304105600 | 37450 | 37450 | 37550 | 37450 | 245 |
| 291 | 20230808 | 143900 | 12294927350 | 37400 | 37500 | 37550 | 37400 | 631 |
| 292 | 20230808 | 143800 | 12271294000 | 37550 | 37450 | 37600 | 37450 | 457 |
| 293 | 20230808 | 143700 | 12254137800 | 37450 | 37450 | 37450 | 37400 | 549 |
| 294 | 20230808 | 143600 | 12233579600 | 37450 | 37500 | 37550 | 37450 | 1693 |
| 295 | 20230808 | 143500 | 12170128500 | 37550 | 37600 | 37600 | 37500 | 129 |
| 296 | 20230808 | 143400 | 12165288700 | 37550 | 37550 | 37550 | 37500 | 368 |
| 297 | 20230808 | 143300 | 12151484700 | 37550 | 37550 | 37600 | 37500 | 76 |
| 298 | 20230808 | 143200 | 12148630500 | 37500 | 37600 | 37600 | 37500 | 115 |
| 299 | 20230808 | 143100 | 12144316800 | 37550 | 37600 | 37650 | 37550 | 215 |
| 300 | 20230808 | 143000 | 12136233000 | 37650 | 37600 | 37700 | 37600 | 134 |
| 301 | 20230808 | 142900 | 12131190450 | 37650 | 37600 | 37650 | 37500 | 193 |
| 302 | 20230808 | 142800 | 12123934450 | 37600 | 37700 | 37700 | 37600 | 127 |
| 303 | 20230808 | 142700 | 12119155050 | 37650 | 37550 | 37650 | 37550 | 340 |
| 304 | 20230808 | 142600 | 12106360000 | 37500 | 37550 | 37600 | 37500 | 123 |
| 305 | 20230808 | 142500 | 12101736750 | 37500 | 37500 | 37500 | 37500 | 79 |
| 306 | 20230808 | 142400 | 12098774250 | 37500 | 37500 | 37550 | 37450 | 91 |
| 307 | 20230808 | 142300 | 12095362000 | 37500 | 37500 | 37550 | 37500 | 526 |
| 308 | 20230808 | 142200 | 12075630150 | 37550 | 37500 | 37550 | 37500 | 60 |
| 309 | 20230808 | 142100 | 12073379950 | 37500 | 37550 | 37550 | 37500 | 94 |
| 310 | 20230808 | 142000 | 12069854750 | 37500 | 37500 | 37550 | 37450 | 208 |
| 311 | 20230808 | 141900 | 12062057800 | 37500 | 37450 | 37550 | 37450 | 99 |
| 312 | 20230808 | 141800 | 12058347350 | 37450 | 37450 | 37550 | 37450 | 61 |
| 313 | 20230808 | 141700 | 12056060000 | 37450 | 37500 | 37550 | 37450 | 308 |
| 314 | 20230808 | 141600 | 12044511400 | 37500 | 37400 | 37550 | 37400 | 514 |
| 315 | 20230808 | 141500 | 12025222050 | 37450 | 37400 | 37450 | 37400 | 148 |
| 316 | 20230808 | 141400 | 12019686450 | 37400 | 37550 | 37550 | 37400 | 136 |
| 317 | 20230808 | 141300 | 12014585550 | 37550 | 37350 | 37550 | 37300 | 920 |
| 318 | 20230808 | 141200 | 11980164400 | 37350 | 37350 | 37400 | 37300 | 211 |
| 319 | 20230808 | 141100 | 11972280650 | 37350 | 37350 | 37450 | 37350 | 63 |
| 320 | 20230808 | 141000 | 11969927250 | 37300 | 37550 | 37550 | 37300 | 2832 |
| 321 | 20230808 | 140900 | 11863893950 | 37600 | 37550 | 37600 | 37550 | 403 |
| 322 | 20230808 | 140800 | 11848756100 | 37550 | 37600 | 37650 | 37550 | 250 |
| 323 | 20230808 | 140700 | 11839356050 | 37600 | 37650 | 37700 | 37550 | 230 |
| 324 | 20230808 | 140600 | 11830701150 | 37650 | 37400 | 37750 | 37400 | 922 |
| 325 | 20230808 | 140500 | 11796019550 | 37450 | 37450 | 37600 | 37400 | 1205 |
| 326 | 20230808 | 140400 | 11750938800 | 37450 | 37450 | 37500 | 37450 | 211 |
| 327 | 20230808 | 140300 | 11743034000 | 37500 | 37450 | 37500 | 37450 | 117 |
| 328 | 20230808 | 140200 | 11738648800 | 37450 | 37450 | 37450 | 37450 | 451 |
| 329 | 20230808 | 140100 | 11721758850 | 37450 | 37550 | 37550 | 37450 | 135 |
| 330 | 20230808 | 140000 | 11716698050 | 37500 | 37550 | 37550 | 37450 | 658 |
| 331 | 20230808 | 135900 | 11692020000 | 37500 | 37500 | 37600 | 37500 | 59 |
| 332 | 20230808 | 135800 | 11689807000 | 37500 | 37650 | 37750 | 37500 | 349 |
| 333 | 20230808 | 135700 | 11676700900 | 37700 | 37700 | 37700 | 37700 | 188 |
| 334 | 20230808 | 135600 | 11669613300 | 37700 | 37700 | 37800 | 37700 | 267 |
| 335 | 20230808 | 135500 | 11659544300 | 37750 | 37750 | 37750 | 37700 | 54 |
| 336 | 20230808 | 135400 | 11657506550 | 37750 | 37750 | 38000 | 37750 | 63 |
| 337 | 20230808 | 135300 | 11655124350 | 37750 | 37850 | 37950 | 37700 | 621 |
| 338 | 20230808 | 135200 | 11631677350 | 37800 | 37750 | 37850 | 37750 | 45 |
| 339 | 20230808 | 135100 | 11629976350 | 37850 | 37900 | 37950 | 37850 | 86 |
| 340 | 20230808 | 135000 | 11626719400 | 37900 | 37900 | 37950 | 37900 | 214 |
| 341 | 20230808 | 134900 | 11618606900 | 37950 | 37800 | 37950 | 37800 | 2568 |
| 342 | 20230808 | 134800 | 11521530700 | 37750 | 37650 | 37800 | 37650 | 3775 |
| 343 | 20230808 | 134700 | 11378843150 | 37700 | 37500 | 37700 | 37500 | 651 |
| 344 | 20230808 | 134600 | 11354357300 | 37500 | 37600 | 37600 | 37500 | 70 |
| 345 | 20230808 | 134500 | 11351726500 | 37500 | 37450 | 37550 | 37450 | 81 |
| 346 | 20230808 | 134400 | 11348692050 | 37500 | 37500 | 37500 | 37400 | 59 |
| 347 | 20230808 | 134300 | 11346483550 | 37350 | 37450 | 37550 | 37350 | 345 |
| 348 | 20230808 | 134200 | 11333575750 | 37450 | 37400 | 37500 | 37400 | 119 |
| 349 | 20230808 | 134100 | 11329121800 | 37350 | 37350 | 37450 | 37300 | 1610 |
| 350 | 20230808 | 134000 | 11268990650 | 37350 | 37450 | 37450 | 37350 | 1580 |
| 351 | 20230808 | 133900 | 11209924900 | 37400 | 37500 | 37500 | 37400 | 420 |
| 352 | 20230808 | 133800 | 11194197900 | 37500 | 37550 | 37550 | 37500 | 1173 |
| 353 | 20230808 | 133700 | 11150207400 | 37550 | 37500 | 37550 | 37500 | 67 |
| 354 | 20230808 | 133600 | 11147691900 | 37500 | 37500 | 37550 | 37500 | 45 |
| 355 | 20230808 | 133500 | 11146004350 | 37550 | 37600 | 37650 | 37550 | 1207 |
| 356 | 20230808 | 133400 | 11100678150 | 37550 | 37550 | 37600 | 37550 | 44 |
| 357 | 20230808 | 133300 | 11099025900 | 37550 | 37600 | 37650 | 37550 | 305 |
| 358 | 20230808 | 133200 | 11087556550 | 37600 | 37650 | 37650 | 37600 | 67 |
| 359 | 20230808 | 133100 | 11085035700 | 37600 | 37650 | 37700 | 37600 | 1661 |
| 360 | 20230808 | 133000 | 11022522750 | 37650 | 37650 | 37700 | 37650 | 19 |
| 361 | 20230808 | 132900 | 11021807150 | 37650 | 37650 | 37700 | 37650 | 79 |
| 362 | 20230808 | 132800 | 11018831500 | 37650 | 37600 | 37700 | 37600 | 60 |
| 363 | 20230808 | 132700 | 11016573100 | 37600 | 37600 | 37600 | 37600 | 29 |
| 364 | 20230808 | 132600 | 11015482700 | 37600 | 37700 | 37700 | 37600 | 34 |
| 365 | 20230808 | 132500 | 11014203950 | 37600 | 37700 | 37700 | 37600 | 101 |
| 366 | 20230808 | 132400 | 11010397700 | 37650 | 37600 | 37750 | 37600 | 80 |
| 367 | 20230808 | 132300 | 11007386100 | 37600 | 37600 | 37750 | 37550 | 446 |
| 368 | 20230808 | 132200 | 10990597050 | 37600 | 37600 | 37800 | 37600 | 749 |
| 369 | 20230808 | 132100 | 10962433100 | 37600 | 37600 | 37650 | 37550 | 32 |
| 370 | 20230808 | 132000 | 10961230050 | 37650 | 37700 | 37700 | 37600 | 2320 |
| 371 | 20230808 | 131900 | 10873924400 | 37750 | 37750 | 37800 | 37750 | 357 |
| 372 | 20230808 | 131800 | 10860447450 | 37750 | 37750 | 37800 | 37750 | 31 |
| 373 | 20230808 | 131700 | 10859276500 | 37750 | 37700 | 37750 | 37700 | 86 |
| 374 | 20230808 | 131600 | 10856032500 | 37700 | 37750 | 37750 | 37700 | 317 |
| 375 | 20230808 | 131500 | 10844081400 | 37700 | 37650 | 37700 | 37650 | 50 |
| 376 | 20230808 | 131400 | 10842196450 | 37650 | 37650 | 37750 | 37650 | 204 |
| 377 | 20230808 | 131300 | 10834507450 | 37650 | 37650 | 37650 | 37650 | 14 |
| 378 | 20230808 | 131200 | 10833980350 | 37650 | 37600 | 37650 | 37600 | 131 |
| 379 | 20230808 | 131100 | 10829053450 | 37600 | 37600 | 37600 | 37550 | 453 |
| 380 | 20230808 | 131000 | 10812022050 | 37600 | 37600 | 37600 | 37500 | 338 |
| 381 | 20230808 | 130900 | 10799316650 | 37600 | 37500 | 37600 | 37500 | 892 |
| 382 | 20230808 | 130800 | 10765859850 | 37550 | 37600 | 37600 | 37500 | 1559 |
| 383 | 20230808 | 130700 | 10707292050 | 37650 | 37650 | 37750 | 37650 | 1718 |
| 384 | 20230808 | 130600 | 10642606250 | 37650 | 37650 | 37700 | 37650 | 73 |
| 385 | 20230808 | 130500 | 10639854800 | 37700 | 37700 | 37700 | 37700 | 19 |
| 386 | 20230808 | 130400 | 10639138500 | 37650 | 37750 | 37750 | 37650 | 123 |
| 387 | 20230808 | 130300 | 10634501900 | 37750 | 37700 | 37750 | 37650 | 239 |
| 388 | 20230808 | 130200 | 10625489150 | 37650 | 37750 | 37750 | 37650 | 10 |
| 389 | 20230808 | 130100 | 10625112350 | 37700 | 37700 | 37700 | 37700 | 668 |
| 390 | 20230808 | 130000 | 10599928750 | 37700 | 37750 | 37800 | 37700 | 187 |
| 391 | 20230808 | 125900 | 10592869050 | 37800 | 37800 | 37800 | 37800 | 608 |
| 392 | 20230808 | 125800 | 10569886650 | 37850 | 37750 | 37850 | 37700 | 155 |
| 393 | 20230808 | 125700 | 10564034050 | 37700 | 37800 | 37800 | 37700 | 6 |
| 394 | 20230808 | 125600 | 10563807500 | 37800 | 37800 | 37850 | 37750 | 602 |
| 395 | 20230808 | 125500 | 10541063750 | 37800 | 37850 | 37850 | 37800 | 8 |
| 396 | 20230808 | 125400 | 10540761100 | 37800 | 37800 | 37900 | 37800 | 11 |
| 397 | 20230808 | 125300 | 10540345200 | 37800 | 37750 | 37900 | 37750 | 9 |
| 398 | 20230808 | 125200 | 10540004750 | 37800 | 37900 | 37900 | 37750 | 191 |
| 399 | 20230808 | 125100 | 10532781150 | 37900 | 37950 | 37950 | 37900 | 164 |
| 400 | 20230808 | 125000 | 10526561450 | 37950 | 38050 | 38050 | 37950 | 53 |
| 401 | 20230808 | 124900 | 10524547650 | 38000 | 38000 | 38050 | 38000 | 76 |
| 402 | 20230808 | 124800 | 10521658850 | 38000 | 38050 | 38050 | 38000 | 108 |
| 403 | 20230808 | 124700 | 10517551750 | 38050 | 38100 | 38100 | 38050 | 19 |
| 404 | 20230808 | 124600 | 10516828750 | 38050 | 38150 | 38150 | 38000 | 338 |
| 405 | 20230808 | 124500 | 10503935850 | 38150 | 38200 | 38200 | 38150 | 183 |
| 406 | 20230808 | 124400 | 10496951850 | 38150 | 38100 | 38200 | 38100 | 476 |
| 407 | 20230808 | 124300 | 10478799400 | 38100 | 38150 | 38150 | 38000 | 367 |
| 408 | 20230808 | 124200 | 10464808550 | 38100 | 38050 | 38100 | 38000 | 815 |
| 409 | 20230808 | 124100 | 10433767600 | 38000 | 38000 | 38050 | 38000 | 73 |
| 410 | 20230808 | 124000 | 10430991450 | 38000 | 38000 | 38050 | 37950 | 334 |
| 411 | 20230808 | 123900 | 10418299400 | 37950 | 37850 | 38000 | 37850 | 324 |
| 412 | 20230808 | 123800 | 10406013500 | 37850 | 37900 | 37900 | 37850 | 171 |
| 413 | 20230808 | 123700 | 10399536600 | 37850 | 37850 | 37900 | 37850 | 110 |
| 414 | 20230808 | 123600 | 10395369900 | 37850 | 37800 | 37900 | 37750 | 149 |
| 415 | 20230808 | 123500 | 10389733800 | 37750 | 37700 | 37800 | 37700 | 112 |
| 416 | 20230808 | 123400 | 10385502850 | 37750 | 37700 | 37750 | 37700 | 22 |
| 417 | 20230808 | 123300 | 10384672750 | 37700 | 37700 | 37700 | 37650 | 389 |
| 418 | 20230808 | 123200 | 10370021150 | 37700 | 37650 | 37700 | 37650 | 68 |
| 419 | 20230808 | 123100 | 10367457800 | 37650 | 37700 | 37700 | 37650 | 64 |
| 420 | 20230808 | 123000 | 10365046500 | 37650 | 37700 | 37700 | 37650 | 79 |
| 421 | 20230808 | 122900 | 10362069700 | 37700 | 37800 | 37800 | 37700 | 24 |
| 422 | 20230808 | 122800 | 10361164550 | 37750 | 37700 | 37750 | 37700 | 169 |
| 423 | 20230808 | 122700 | 10354790600 | 37650 | 37750 | 37800 | 37650 | 64 |
| 424 | 20230808 | 122600 | 10352377150 | 37800 | 37950 | 38000 | 37750 | 94 |
| 425 | 20230808 | 122500 | 10348825000 | 37800 | 37750 | 37850 | 37750 | 125 |
| 426 | 20230808 | 122400 | 10344099950 | 37750 | 37800 | 37800 | 37750 | 3 |
| 427 | 20230808 | 122300 | 10343986650 | 37800 | 37800 | 37850 | 37750 | 81 |
| 428 | 20230808 | 122200 | 10340926450 | 37800 | 37900 | 37900 | 37750 | 161 |
| 429 | 20230808 | 122100 | 10334832700 | 37650 | 37650 | 37650 | 37650 | 20 |
| 430 | 20230808 | 122000 | 10334079700 | 37700 | 37650 | 37700 | 37650 | 36 |
| 431 | 20230808 | 121900 | 10332724100 | 37700 | 37750 | 37850 | 37700 | 470 |
| 432 | 20230808 | 121800 | 10315001750 | 37750 | 37800 | 37800 | 37700 | 14 |
| 433 | 20230808 | 121700 | 10314473000 | 37800 | 38000 | 38000 | 37800 | 262 |
| 434 | 20230808 | 121600 | 10304536500 | 38000 | 37850 | 38000 | 37850 | 548 |
| 435 | 20230808 | 121500 | 10283767800 | 37900 | 37900 | 37900 | 37850 | 35 |
| 436 | 20230808 | 121400 | 10282441800 | 37850 | 37800 | 37850 | 37800 | 860 |
| 437 | 20230808 | 121300 | 10249892150 | 37850 | 37800 | 37850 | 37800 | 30 |
| 438 | 20230808 | 121200 | 10248757750 | 37750 | 37700 | 37750 | 37700 | 21 |
| 439 | 20230808 | 121100 | 10247965250 | 37750 | 37650 | 37750 | 37650 | 46 |
| 440 | 20230808 | 121000 | 10246231950 | 37650 | 37650 | 37650 | 37650 | 59 |
| 441 | 20230808 | 120900 | 10244010600 | 37650 | 37650 | 37800 | 37650 | 85 |
| 442 | 20230808 | 120800 | 10240807150 | 37650 | 37750 | 37750 | 37650 | 113 |
| 443 | 20230808 | 120700 | 10236546800 | 37650 | 37650 | 37750 | 37650 | 15 |
| 444 | 20230808 | 120600 | 10235981450 | 37650 | 37600 | 37650 | 37550 | 379 |
| 445 | 20230808 | 120500 | 10221715150 | 37650 | 37800 | 37800 | 37650 | 1489 |
| 446 | 20230808 | 120400 | 10165577100 | 37800 | 37800 | 37850 | 37800 | 100 |
| 447 | 20230808 | 120300 | 10161793850 | 37800 | 37750 | 37800 | 37750 | 9 |
| 448 | 20230808 | 120200 | 10161453850 | 37750 | 37750 | 37800 | 37750 | 33 |
| 449 | 20230808 | 120100 | 10160206900 | 37750 | 37800 | 37800 | 37750 | 37 |
| 450 | 20230808 | 120000 | 10158809700 | 37750 | 37700 | 37750 | 37650 | 68 |
| 451 | 20230808 | 115900 | 10156243200 | 37700 | 37750 | 37800 | 37700 | 21 |
| 452 | 20230808 | 115800 | 10155450350 | 37700 | 37650 | 37850 | 37650 | 125 |
| 453 | 20230808 | 115700 | 10150741000 | 37700 | 37650 | 37700 | 37600 | 1256 |
| 454 | 20230808 | 115600 | 10103514250 | 37650 | 37650 | 37750 | 37650 | 1315 |
| 455 | 20230808 | 115500 | 10053989500 | 37650 | 37750 | 37800 | 37650 | 898 |
| 456 | 20230808 | 115400 | 10020114150 | 37750 | 37850 | 37850 | 37750 | 45 |
| 457 | 20230808 | 115300 | 10018414400 | 37750 | 37800 | 37800 | 37750 | 293 |
| 458 | 20230808 | 115200 | 10007350350 | 37750 | 37800 | 37800 | 37750 | 263 |
| 459 | 20230808 | 115100 | 9997410750 | 37800 | 37800 | 37800 | 37750 | 306 |
| 460 | 20230808 | 115000 | 9985847350 | 37750 | 37650 | 37800 | 37650 | 1074 |
| 461 | 20230808 | 114900 | 9945357450 | 37700 | 37700 | 37800 | 37700 | 493 |
| 462 | 20230808 | 114800 | 9926770850 | 37700 | 37850 | 37850 | 37700 | 1383 |
| 463 | 20230808 | 114700 | 9874531650 | 37850 | 37900 | 37900 | 37850 | 65 |
| 464 | 20230808 | 114600 | 9872071150 | 37850 | 37800 | 37900 | 37800 | 216 |
| 465 | 20230808 | 114500 | 9863906000 | 37800 | 37800 | 37900 | 37800 | 22 |
| 466 | 20230808 | 114400 | 9863073450 | 37800 | 37800 | 37800 | 37800 | 7 |
| 467 | 20230808 | 114300 | 9862808850 | 37800 | 38000 | 38000 | 37800 | 100 |
| 468 | 20230808 | 114200 | 9859024300 | 38000 | 37950 | 38000 | 37800 | 1204 |
| 469 | 20230808 | 114100 | 9813402150 | 37900 | 38100 | 38100 | 37900 | 617 |
| 470 | 20230808 | 114000 | 9789977200 | 38100 | 38250 | 38250 | 38050 | 315 |
| 471 | 20230808 | 113900 | 9777976050 | 38200 | 38100 | 38200 | 38100 | 246 |
| 472 | 20230808 | 113800 | 9768588400 | 38100 | 38050 | 38150 | 38050 | 94 |
| 473 | 20230808 | 113700 | 9765003350 | 38100 | 38150 | 38150 | 38050 | 29 |
| 474 | 20230808 | 113600 | 9763898500 | 38100 | 38100 | 38150 | 38050 | 153 |
| 475 | 20230808 | 113500 | 9758070500 | 38050 | 38050 | 38100 | 38050 | 56 |
| 476 | 20230808 | 113400 | 9755939650 | 38100 | 38000 | 38150 | 37950 | 158 |
| 477 | 20230808 | 113300 | 9749927350 | 38000 | 37950 | 38100 | 37950 | 21 |
| 478 | 20230808 | 113200 | 9749129250 | 37950 | 37900 | 37950 | 37850 | 111 |
| 479 | 20230808 | 113100 | 9744922400 | 37850 | 37900 | 37950 | 37850 | 159 |
| 480 | 20230808 | 113000 | 9738896200 | 37950 | 38050 | 38050 | 37900 | 1135 |
| 481 | 20230808 | 112900 | 9695777900 | 38050 | 38100 | 38150 | 38050 | 278 |
| 482 | 20230808 | 112800 | 9685180450 | 38100 | 38050 | 38100 | 38050 | 91 |
| 483 | 20230808 | 112700 | 9681715600 | 38050 | 38050 | 38100 | 38050 | 62 |
| 484 | 20230808 | 112600 | 9679355300 | 38100 | 38050 | 38100 | 38050 | 66 |
| 485 | 20230808 | 112500 | 9676840900 | 38100 | 38100 | 38100 | 37950 | 44 |
| 486 | 20230808 | 112400 | 9675169600 | 37950 | 38000 | 38100 | 37950 | 166 |
| 487 | 20230808 | 112300 | 9668864300 | 38000 | 38050 | 38100 | 37950 | 38 |
| 488 | 20230808 | 112200 | 9667419150 | 38100 | 37950 | 38100 | 37900 | 162 |
| 489 | 20230808 | 112100 | 9661262750 | 37900 | 37950 | 38000 | 37900 | 117 |
| 490 | 20230808 | 112000 | 9656824850 | 38000 | 38000 | 38100 | 37950 | 2288 |
| 491 | 20230808 | 111900 | 9569886950 | 38000 | 38050 | 38150 | 38000 | 103 |
| 492 | 20230808 | 111800 | 9565963350 | 38000 | 38000 | 38050 | 37900 | 262 |
| 493 | 20230808 | 111700 | 9556018550 | 37950 | 38000 | 38050 | 37950 | 451 |
| 494 | 20230808 | 111600 | 9538898250 | 37950 | 38050 | 38100 | 37950 | 323 |
| 495 | 20230808 | 111500 | 9526601850 | 38000 | 37900 | 38000 | 37900 | 362 |
| 496 | 20230808 | 111400 | 9512847300 | 37950 | 37950 | 37950 | 37900 | 386 |
| 497 | 20230808 | 111300 | 9498207200 | 37950 | 38000 | 38000 | 37900 | 21 |
| 498 | 20230808 | 111200 | 9497410050 | 37950 | 37950 | 37950 | 37900 | 66 |
| 499 | 20230808 | 111100 | 9494906550 | 37850 | 37900 | 37900 | 37850 | 29 |
| 500 | 20230808 | 111000 | 9493808850 | 37950 | 38000 | 38000 | 37850 | 335 |
| 501 | 20230808 | 110900 | 9481116000 | 37950 | 38050 | 38050 | 37950 | 543 |
| 502 | 20230808 | 110800 | 9460490300 | 38000 | 38000 | 38050 | 38000 | 92 |
| 503 | 20230808 | 110700 | 9456991350 | 37950 | 38050 | 38100 | 37950 | 232 |
| 504 | 20230808 | 110600 | 9448185500 | 37950 | 37950 | 37950 | 37850 | 148 |
| 505 | 20230808 | 110500 | 9442569100 | 38100 | 38150 | 38150 | 37950 | 509 |
| 506 | 20230808 | 110400 | 9423206400 | 38100 | 37700 | 38100 | 37700 | 2484 |
| 507 | 20230808 | 110300 | 9328917250 | 37750 | 37650 | 37800 | 37650 | 26 |
| 508 | 20230808 | 110200 | 9327936950 | 37800 | 37650 | 37800 | 37650 | 917 |
| 509 | 20230808 | 110100 | 9293351550 | 37650 | 37800 | 37800 | 37650 | 1619 |
| 510 | 20230808 | 110000 | 9232309500 | 37750 | 37800 | 37800 | 37750 | 851 |
| 511 | 20230808 | 105900 | 9200161150 | 37800 | 37800 | 37850 | 37750 | 662 |
| 512 | 20230808 | 105800 | 9175135150 | 37800 | 37850 | 37850 | 37700 | 1281 |
| 513 | 20230808 | 105700 | 9126814500 | 37800 | 38050 | 38050 | 37750 | 2987 |
| 514 | 20230808 | 105600 | 9013488150 | 38100 | 38150 | 38200 | 38100 | 825 |
| 515 | 20230808 | 105500 | 8982052750 | 38150 | 38200 | 38250 | 38150 | 235 |
| 516 | 20230808 | 105400 | 8973080100 | 38200 | 38150 | 38250 | 38100 | 240 |
| 517 | 20230808 | 105300 | 8963922750 | 38150 | 38250 | 38250 | 38150 | 185 |
| 518 | 20230808 | 105200 | 8956854950 | 38250 | 38250 | 38300 | 38250 | 49 |
| 519 | 20230808 | 105100 | 8954979750 | 38250 | 38250 | 38250 | 38150 | 1377 |
| 520 | 20230808 | 105000 | 8902409900 | 38050 | 38150 | 38250 | 38050 | 1770 |
| 521 | 20230808 | 104900 | 8834986300 | 38200 | 38250 | 38250 | 38050 | 2440 |
| 522 | 20230808 | 104800 | 8742040450 | 38250 | 38150 | 38250 | 38100 | 335 |
| 523 | 20230808 | 104700 | 8729242450 | 38150 | 38350 | 38350 | 38150 | 5611 |
| 524 | 20230808 | 104600 | 8514368450 | 38500 | 38300 | 38500 | 38300 | 337 |
| 525 | 20230808 | 104500 | 8501438250 | 38350 | 38250 | 38500 | 38250 | 1409 |
| 526 | 20230808 | 104400 | 8447389950 | 38250 | 38250 | 38350 | 38200 | 2150 |
| 527 | 20230808 | 104300 | 8365151950 | 38200 | 38500 | 38500 | 38200 | 2061 |
| 528 | 20230808 | 104200 | 8286044050 | 38550 | 38450 | 38550 | 38450 | 132 |
| 529 | 20230808 | 104100 | 8280961050 | 38450 | 38450 | 38500 | 38450 | 224 |
| 530 | 20230808 | 104000 | 8272345750 | 38500 | 38550 | 38650 | 38500 | 614 |
| 531 | 20230808 | 103900 | 8248699550 | 38500 | 38700 | 38700 | 38450 | 2774 |
| 532 | 20230808 | 103800 | 8141782950 | 38800 | 39000 | 39000 | 38800 | 267 |
| 533 | 20230808 | 103700 | 8131419950 | 39050 | 38600 | 39050 | 38600 | 540 |
| 534 | 20230808 | 103600 | 8110553750 | 38600 | 38800 | 38800 | 38550 | 1835 |
| 535 | 20230808 | 103500 | 8039650300 | 38850 | 39000 | 39000 | 38850 | 437 |
| 536 | 20230808 | 103400 | 8022660650 | 39000 | 39000 | 39000 | 38900 | 95 |
| 537 | 20230808 | 103300 | 8018955950 | 39000 | 39000 | 39100 | 38850 | 401 |
| 538 | 20230808 | 103200 | 8003312450 | 38850 | 38850 | 39050 | 38850 | 832 |
| 539 | 20230808 | 103100 | 7970910600 | 38850 | 38700 | 38900 | 38650 | 273 |
| 540 | 20230808 | 103000 | 7960331200 | 38700 | 38700 | 38700 | 38650 | 76 |
| 541 | 20230808 | 102900 | 7957391450 | 38700 | 38600 | 38750 | 38600 | 1118 |
| 542 | 20230808 | 102800 | 7914153050 | 38600 | 38650 | 38700 | 38550 | 602 |
| 543 | 20230808 | 102700 | 7890925750 | 38650 | 38700 | 38750 | 38600 | 810 |
| 544 | 20230808 | 102600 | 7859639750 | 38750 | 38800 | 38900 | 38700 | 1049 |
| 545 | 20230808 | 102500 | 7819015600 | 38850 | 38800 | 38900 | 38800 | 348 |
| 546 | 20230808 | 102400 | 7805495750 | 38850 | 38850 | 38900 | 38850 | 332 |
| 547 | 20230808 | 102300 | 7792595950 | 38900 | 38900 | 38900 | 38850 | 144 |
| 548 | 20230808 | 102200 | 7786994500 | 38800 | 38900 | 38950 | 38800 | 217 |
| 549 | 20230808 | 102100 | 7778559350 | 38900 | 38900 | 38950 | 38850 | 236 |
| 550 | 20230808 | 102000 | 7769381950 | 38900 | 38700 | 38950 | 38650 | 3191 |
| 551 | 20230808 | 101900 | 7645857350 | 38700 | 38750 | 38750 | 38650 | 641 |
| 552 | 20230808 | 101800 | 7621058300 | 38750 | 38650 | 38750 | 38650 | 693 |
| 553 | 20230808 | 101700 | 7594273700 | 38650 | 38600 | 38800 | 38600 | 297 |
| 554 | 20230808 | 101600 | 7582800750 | 38800 | 38850 | 38900 | 38600 | 679 |
| 555 | 20230808 | 101500 | 7556503700 | 38800 | 38750 | 38800 | 38650 | 52 |
| 556 | 20230808 | 101400 | 7554491300 | 38700 | 38800 | 38800 | 38650 | 247 |
| 557 | 20230808 | 101300 | 7544917150 | 38700 | 38700 | 38950 | 38700 | 262 |
| 558 | 20230808 | 101200 | 7534773500 | 38750 | 38850 | 39050 | 38750 | 1057 |
| 559 | 20230808 | 101100 | 7493714600 | 38900 | 38900 | 39000 | 38850 | 632 |
| 560 | 20230808 | 101000 | 7469116050 | 38950 | 39000 | 39000 | 38950 | 694 |
| 561 | 20230808 | 100900 | 7442079650 | 38950 | 39200 | 39200 | 38950 | 165 |
| 562 | 20230808 | 100800 | 7435642950 | 39200 | 39250 | 39300 | 38900 | 1159 |
| 563 | 20230808 | 100700 | 7390328750 | 39150 | 39250 | 39250 | 39150 | 178 |
| 564 | 20230808 | 100600 | 7383352300 | 39150 | 39200 | 39250 | 39150 | 243 |
| 565 | 20230808 | 100500 | 7373838700 | 39200 | 39150 | 39250 | 38900 | 940 |
| 566 | 20230808 | 100400 | 7337110600 | 39200 | 39100 | 39250 | 39100 | 345 |
| 567 | 20230808 | 100300 | 7323606000 | 39100 | 39050 | 39100 | 38950 | 203 |
| 568 | 20230808 | 100200 | 7315685700 | 39050 | 39000 | 39050 | 38850 | 683 |
| 569 | 20230808 | 100100 | 7289075100 | 38900 | 39150 | 39150 | 38800 | 3852 |
| 570 | 20230808 | 100000 | 7138827500 | 39150 | 39300 | 39350 | 39150 | 2572 |
| 571 | 20230808 | 095900 | 7037993600 | 39350 | 39300 | 39350 | 39250 | 570 |
| 572 | 20230808 | 095800 | 7015599950 | 39350 | 39200 | 39350 | 39200 | 2624 |
| 573 | 20230808 | 095700 | 6912727350 | 39200 | 39300 | 39300 | 39200 | 245 |
| 574 | 20230808 | 095600 | 6903111450 | 39250 | 39450 | 39450 | 39250 | 272 |
| 575 | 20230808 | 095500 | 6892417500 | 39450 | 39500 | 39500 | 39250 | 1294 |
| 576 | 20230808 | 095400 | 6841498600 | 39500 | 39450 | 39500 | 39350 | 124 |
| 577 | 20230808 | 095300 | 6836611150 | 39450 | 39350 | 39450 | 39350 | 200 |
| 578 | 20230808 | 095200 | 6828734000 | 39350 | 39300 | 39350 | 39250 | 385 |
| 579 | 20230808 | 095100 | 6813608150 | 39250 | 39400 | 39400 | 39250 | 216 |
| 580 | 20230808 | 095000 | 6805124600 | 39450 | 39250 | 39450 | 39200 | 1079 |
| 581 | 20230808 | 094900 | 6762749150 | 39300 | 39500 | 39550 | 39200 | 7375 |
| 582 | 20230808 | 094800 | 6472479350 | 39550 | 39550 | 39600 | 39450 | 946 |
| 583 | 20230808 | 094700 | 6435114750 | 39550 | 39700 | 39750 | 39550 | 672 |
| 584 | 20230808 | 094600 | 6408496100 | 39750 | 39850 | 39850 | 39650 | 344 |
| 585 | 20230808 | 094500 | 6394824900 | 39850 | 39850 | 39850 | 39750 | 611 |
| 586 | 20230808 | 094400 | 6370499900 | 39850 | 39750 | 39850 | 39750 | 294 |
| 587 | 20230808 | 094300 | 6358802150 | 39850 | 39550 | 39850 | 39550 | 2504 |
| 588 | 20230808 | 094200 | 6259488150 | 39550 | 39700 | 39700 | 39500 | 499 |
| 589 | 20230808 | 094100 | 6239753100 | 39700 | 39500 | 39750 | 39500 | 3250 |
| 590 | 20230808 | 094000 | 6111082550 | 39500 | 39550 | 39600 | 39500 | 1602 |
| 591 | 20230808 | 093900 | 6047735150 | 39550 | 39600 | 39650 | 39550 | 2006 |
| 592 | 20230808 | 093800 | 5968348600 | 39600 | 40050 | 40050 | 39550 | 11074 |
| 593 | 20230808 | 093700 | 5527979800 | 39950 | 40050 | 40100 | 39900 | 614 |
| 594 | 20230808 | 093600 | 5503384250 | 40050 | 39950 | 40100 | 39850 | 3204 |
| 595 | 20230808 | 093500 | 5375408350 | 39850 | 40100 | 40100 | 39750 | 7478 |
| 596 | 20230808 | 093400 | 5076920100 | 40050 | 40100 | 40150 | 40000 | 2476 |
| 597 | 20230808 | 093300 | 4977719900 | 40100 | 40150 | 40300 | 40000 | 3344 |
| 598 | 20230808 | 093200 | 4843606400 | 40300 | 40300 | 40350 | 40100 | 2777 |
| 599 | 20230808 | 093100 | 4731939000 | 40300 | 40300 | 40550 | 40150 | 2709 |
| 600 | 20230808 | 093000 | 4622745300 | 40350 | 40100 | 40550 | 40100 | 8081 |
| 601 | 20230808 | 092900 | 4296759400 | 40100 | 40000 | 40100 | 39900 | 6272 |
| 602 | 20230808 | 092800 | 4045881000 | 40000 | 39850 | 40050 | 39850 | 8856 |
| 603 | 20230808 | 092700 | 3691972650 | 39850 | 39600 | 39850 | 39600 | 4217 |
| 604 | 20230808 | 092600 | 3524389250 | 39600 | 39550 | 39650 | 39350 | 1679 |
| 605 | 20230808 | 092500 | 3458003100 | 39600 | 39650 | 39800 | 39400 | 3452 |
| 606 | 20230808 | 092400 | 3321488700 | 39800 | 39550 | 39800 | 39550 | 6477 |
| 607 | 20230808 | 092300 | 3064745000 | 39550 | 39400 | 39650 | 39400 | 9289 |
| 608 | 20230808 | 092200 | 2697772150 | 39400 | 39050 | 39450 | 39050 | 4194 |
| 609 | 20230808 | 092100 | 2533140050 | 39050 | 38650 | 39050 | 38650 | 2966 |
| 610 | 20230808 | 092000 | 2418100100 | 38650 | 39000 | 39000 | 38600 | 3254 |
| 611 | 20230808 | 091900 | 2292070450 | 39000 | 39000 | 39000 | 38800 | 715 |
| 612 | 20230808 | 091800 | 2264219750 | 39000 | 39200 | 39200 | 38900 | 4946 |
| 613 | 20230808 | 091700 | 2070824150 | 39200 | 39000 | 39200 | 38950 | 4247 |
| 614 | 20230808 | 091600 | 1904975950 | 39000 | 38750 | 39100 | 38700 | 6867 |
| 615 | 20230808 | 091500 | 1637539550 | 38750 | 38650 | 38750 | 38650 | 907 |
| 616 | 20230808 | 091400 | 1602447300 | 38700 | 38800 | 38800 | 38650 | 1595 |
| 617 | 20230808 | 091300 | 1540706950 | 38800 | 38750 | 38800 | 38700 | 942 |
| 618 | 20230808 | 091200 | 1504172950 | 38700 | 38550 | 38850 | 38500 | 4460 |
| 619 | 20230808 | 091100 | 1331861400 | 38550 | 38300 | 38550 | 38250 | 2090 |
| 620 | 20230808 | 091000 | 1251545750 | 38300 | 38500 | 38600 | 38250 | 2566 |
| 621 | 20230808 | 090900 | 1153043900 | 38500 | 38800 | 38850 | 38450 | 4657 |
| 622 | 20230808 | 090800 | 973022850 | 38800 | 38600 | 38900 | 38600 | 2853 |
| 623 | 20230808 | 090700 | 862414450 | 38500 | 38200 | 38500 | 38200 | 2504 |
| 624 | 20230808 | 090600 | 766183600 | 38300 | 38400 | 38400 | 38150 | 1070 |
| 625 | 20230808 | 090500 | 725214900 | 38300 | 38600 | 38600 | 38300 | 1142 |
| 626 | 20230808 | 090400 | 681256350 | 38550 | 38650 | 38700 | 38500 | 3358 |
| 627 | 20230808 | 090300 | 551749400 | 38450 | 38300 | 38800 | 38300 | 3566 |
| 628 | 20230808 | 090200 | 414578900 | 38300 | 38200 | 38600 | 38200 | 2981 |
| 629 | 20230808 | 090100 | 300136000 | 38300 | 38150 | 38450 | 38150 | 1932 |
| 630 | 20230808 | 090000 | 226175500 | 38400 | 38100 | 38750 | 38100 | 5891 |