34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 3 | 20230816 | 191800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20230816 | 191700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20230816 | 191600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20230816 | 191500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20230816 | 191400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20230816 | 191300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20230816 | 191200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20230816 | 191100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20230816 | 191000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20230816 | 190900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20230816 | 190800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20230816 | 190700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20230816 | 190600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20230816 | 190500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20230816 | 190400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20230816 | 190300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20230816 | 190200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20230816 | 190100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20230816 | 190000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20230816 | 185900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20230816 | 185800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20230816 | 185700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20230816 | 185600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20230816 | 185500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20230816 | 185400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20230816 | 185300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20230816 | 185200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20230816 | 185100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20230816 | 185000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20230816 | 184900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 33 | 20230816 | 184800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20230816 | 184700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20230816 | 184600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20230816 | 184500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20230816 | 184400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20230816 | 184300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20230816 | 184200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20230816 | 184100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20230816 | 184000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20230816 | 183900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20230816 | 183800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20230816 | 183700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20230816 | 183600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20230816 | 183500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20230816 | 183400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20230816 | 183300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20230816 | 183200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20230816 | 183100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20230816 | 183000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20230816 | 182900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20230816 | 182800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20230816 | 182700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20230816 | 182600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20230816 | 182500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20230816 | 182400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20230816 | 182300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20230816 | 182200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20230816 | 182100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20230816 | 182000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20230816 | 181900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 63 | 20230816 | 181800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20230816 | 181700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20230816 | 181600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20230816 | 181500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20230816 | 181400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20230816 | 181300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20230816 | 181200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20230816 | 181100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20230816 | 181000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20230816 | 180900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20230816 | 180800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20230816 | 180700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20230816 | 180600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20230816 | 180500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20230816 | 180400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20230816 | 180300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20230816 | 180200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20230816 | 180100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20230816 | 180000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20230816 | 175900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20230816 | 175800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20230816 | 175700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20230816 | 175600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20230816 | 175500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20230816 | 175400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20230816 | 175300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20230816 | 175200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20230816 | 175100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20230816 | 175000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20230816 | 174900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 93 | 20230816 | 174800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20230816 | 174700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20230816 | 174600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20230816 | 174500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20230816 | 174400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20230816 | 174300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20230816 | 174200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20230816 | 174100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20230816 | 174000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20230816 | 173900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20230816 | 173800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20230816 | 173700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20230816 | 173600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20230816 | 173500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20230816 | 173400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20230816 | 173300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20230816 | 173200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20230816 | 173100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20230816 | 173000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20230816 | 172900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20230816 | 172800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20230816 | 172700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20230816 | 172600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20230816 | 172500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20230816 | 172400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20230816 | 172300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20230816 | 172200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20230816 | 172100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20230816 | 172000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20230816 | 171900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 123 | 20230816 | 171800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20230816 | 171700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20230816 | 171600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20230816 | 171500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20230816 | 171400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20230816 | 171300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20230816 | 171200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20230816 | 171100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20230816 | 171000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20230816 | 170900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20230816 | 170800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20230816 | 170700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20230816 | 170600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20230816 | 170500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20230816 | 170400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20230816 | 170300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20230816 | 170200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20230816 | 170100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20230816 | 170000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20230816 | 165900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20230816 | 165800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20230816 | 165700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20230816 | 165600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20230816 | 165500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20230816 | 165400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20230816 | 165300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20230816 | 165200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20230816 | 165100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20230816 | 165000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20230816 | 164900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 153 | 20230816 | 164800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20230816 | 164700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20230816 | 164600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20230816 | 164500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20230816 | 164400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20230816 | 164300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20230816 | 164200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20230816 | 164100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20230816 | 164000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20230816 | 163900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20230816 | 163800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20230816 | 163700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20230816 | 163600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20230816 | 163500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20230816 | 163400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20230816 | 163300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20230816 | 163200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20230816 | 163100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20230816 | 163000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20230816 | 162900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20230816 | 162800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20230816 | 162700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20230816 | 162600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20230816 | 162500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20230816 | 162400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20230816 | 162300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20230816 | 162200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20230816 | 162100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20230816 | 162000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20230816 | 161900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 183 | 20230816 | 161800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20230816 | 161700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20230816 | 161600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20230816 | 161500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20230816 | 161400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20230816 | 161300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20230816 | 161200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20230816 | 161100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20230816 | 161000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20230816 | 160900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20230816 | 160800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20230816 | 160700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20230816 | 160600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20230816 | 160500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20230816 | 160400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20230816 | 160300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20230816 | 160200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20230816 | 160100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20230816 | 160000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20230816 | 155900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20230816 | 155800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20230816 | 155700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20230816 | 155600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20230816 | 155500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20230816 | 155400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20230816 | 155300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20230816 | 155200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20230816 | 155100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20230816 | 155000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20230816 | 154900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 213 | 20230816 | 154800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20230816 | 154700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20230816 | 154600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20230816 | 154500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20230816 | 154400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20230816 | 154300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20230816 | 154200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20230816 | 154100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20230816 | 154000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20230816 | 153900 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20230816 | 153800 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20230816 | 153700 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20230816 | 153600 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20230816 | 153500 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20230816 | 153400 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20230816 | 153300 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20230816 | 153200 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20230816 | 153100 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20230816 | 153000 | 122162069950 | 28600 | 28600 | 28600 | 28600 | 46386 |
| 232 | 20230816 | 152900 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20230816 | 152800 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20230816 | 152700 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20230816 | 152600 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20230816 | 152500 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20230816 | 152400 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20230816 | 152300 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20230816 | 152200 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20230816 | 152100 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20230816 | 152000 | 120835430350 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20230816 | 151900 | 120835430350 | 28750 | 28700 | 28750 | 28650 | 7833 |
| 243 | 20230816 | 151800 | 120610571800 | 28700 | 28700 | 28750 | 28700 | 3654 |
| 244 | 20230816 | 151700 | 120505617500 | 28750 | 28750 | 28800 | 28700 | 7144 |
| 245 | 20230816 | 151600 | 120300325350 | 28750 | 28800 | 28800 | 28750 | 1736 |
| 246 | 20230816 | 151500 | 120250389450 | 28750 | 28750 | 28800 | 28700 | 10867 |
| 247 | 20230816 | 151400 | 119938068650 | 28700 | 28700 | 28750 | 28650 | 2582 |
| 248 | 20230816 | 151300 | 119863943550 | 28650 | 28750 | 28750 | 28650 | 2921 |
| 249 | 20230816 | 151200 | 119780102600 | 28700 | 28650 | 28750 | 28600 | 6281 |
| 250 | 20230816 | 151100 | 119599881650 | 28600 | 28700 | 28750 | 28600 | 4736 |
| 251 | 20230816 | 151000 | 119464118000 | 28700 | 28750 | 28800 | 28700 | 2553 |
| 252 | 20230816 | 150900 | 119390786100 | 28700 | 28800 | 28800 | 28700 | 5077 |
| 253 | 20230816 | 150800 | 119244751200 | 28800 | 28700 | 28800 | 28650 | 9281 |
| 254 | 20230816 | 150700 | 118978016750 | 28650 | 28700 | 28700 | 28600 | 5640 |
| 255 | 20230816 | 150600 | 118816462000 | 28650 | 28550 | 28650 | 28500 | 5518 |
| 256 | 20230816 | 150500 | 118658559150 | 28500 | 28450 | 28550 | 28400 | 5376 |
| 257 | 20230816 | 150400 | 118505549850 | 28450 | 28350 | 28450 | 28300 | 6432 |
| 258 | 20230816 | 150300 | 118323225800 | 28350 | 28600 | 28600 | 28200 | 24306 |
| 259 | 20230816 | 150200 | 117632956050 | 28600 | 28700 | 28700 | 28550 | 5695 |
| 260 | 20230816 | 150100 | 117469995250 | 28650 | 28650 | 28700 | 28600 | 1811 |
| 261 | 20230816 | 150000 | 117418115250 | 28650 | 28650 | 28650 | 28600 | 2135 |
| 262 | 20230816 | 145900 | 117356985500 | 28600 | 28700 | 28700 | 28550 | 4219 |
| 263 | 20230816 | 145800 | 117236379100 | 28700 | 28750 | 28800 | 28650 | 2116 |
| 264 | 20230816 | 145700 | 117175594000 | 28800 | 28800 | 28900 | 28750 | 4868 |
| 265 | 20230816 | 145600 | 117035304600 | 28800 | 28800 | 28850 | 28800 | 2634 |
| 266 | 20230816 | 145500 | 116959408150 | 28800 | 28650 | 28800 | 28650 | 3201 |
| 267 | 20230816 | 145400 | 116867325000 | 28700 | 28600 | 28750 | 28500 | 6784 |
| 268 | 20230816 | 145300 | 116673406150 | 28550 | 28600 | 28650 | 28550 | 3486 |
| 269 | 20230816 | 145200 | 116573748350 | 28600 | 28650 | 28650 | 28600 | 2589 |
| 270 | 20230816 | 145100 | 116499689400 | 28600 | 28650 | 28650 | 28550 | 4620 |
| 271 | 20230816 | 145000 | 116367544350 | 28600 | 28700 | 28700 | 28500 | 10124 |
| 272 | 20230816 | 144900 | 116078115150 | 28700 | 28700 | 28800 | 28700 | 3766 |
| 273 | 20230816 | 144800 | 115969959700 | 28750 | 28550 | 28750 | 28550 | 11911 |
| 274 | 20230816 | 144700 | 115628783150 | 28600 | 28700 | 28750 | 28550 | 12510 |
| 275 | 20230816 | 144600 | 115270469650 | 28700 | 28750 | 28800 | 28700 | 3231 |
| 276 | 20230816 | 144500 | 115177651100 | 28700 | 28850 | 28900 | 28700 | 12591 |
| 277 | 20230816 | 144400 | 114815214750 | 28850 | 29000 | 29000 | 28850 | 3705 |
| 278 | 20230816 | 144300 | 114708103400 | 29000 | 29000 | 29050 | 28900 | 3966 |
| 279 | 20230816 | 144200 | 114593208400 | 29000 | 28900 | 29100 | 28850 | 8463 |
| 280 | 20230816 | 144100 | 114348293100 | 28900 | 28950 | 29000 | 28900 | 2678 |
| 281 | 20230816 | 144000 | 114270783300 | 28950 | 29000 | 29050 | 28950 | 3363 |
| 282 | 20230816 | 143900 | 114173259650 | 29000 | 29050 | 29050 | 29000 | 3982 |
| 283 | 20230816 | 143800 | 114057741200 | 29050 | 29250 | 29250 | 28950 | 9014 |
| 284 | 20230816 | 143700 | 113795720150 | 29250 | 29300 | 29350 | 29250 | 2866 |
| 285 | 20230816 | 143600 | 113711782900 | 29300 | 29350 | 29400 | 29250 | 4179 |
| 286 | 20230816 | 143500 | 113589242350 | 29350 | 29400 | 29400 | 29350 | 4394 |
| 287 | 20230816 | 143400 | 113460181450 | 29400 | 29200 | 29400 | 29200 | 5445 |
| 288 | 20230816 | 143300 | 113300462300 | 29200 | 29400 | 29450 | 29200 | 10609 |
| 289 | 20230816 | 143200 | 112988827500 | 29400 | 29350 | 29400 | 29300 | 9822 |
| 290 | 20230816 | 143100 | 112700276950 | 29350 | 29150 | 29350 | 29100 | 13792 |
| 291 | 20230816 | 143000 | 112297128200 | 29150 | 29200 | 29200 | 29150 | 1986 |
| 292 | 20230816 | 142900 | 112239232800 | 29200 | 29150 | 29200 | 29100 | 3457 |
| 293 | 20230816 | 142800 | 112138460400 | 29150 | 29050 | 29150 | 29000 | 10090 |
| 294 | 20230816 | 142700 | 111844946900 | 29050 | 29100 | 29100 | 29000 | 2032 |
| 295 | 20230816 | 142600 | 111785919800 | 29100 | 29050 | 29100 | 29000 | 6332 |
| 296 | 20230816 | 142500 | 111601930350 | 29050 | 29000 | 29050 | 28950 | 4096 |
| 297 | 20230816 | 142400 | 111483154100 | 28950 | 28950 | 29000 | 28900 | 2194 |
| 298 | 20230816 | 142300 | 111419623350 | 28950 | 28850 | 28950 | 28850 | 1156 |
| 299 | 20230816 | 142200 | 111386220150 | 28850 | 28850 | 28950 | 28850 | 2770 |
| 300 | 20230816 | 142100 | 111306202100 | 28850 | 28750 | 28900 | 28700 | 2559 |
| 301 | 20230816 | 142000 | 111232520550 | 28750 | 29000 | 29000 | 28650 | 7606 |
| 302 | 20230816 | 141900 | 111013342150 | 29000 | 29100 | 29100 | 29000 | 3644 |
| 303 | 20230816 | 141800 | 110907504500 | 29100 | 29050 | 29150 | 29050 | 3425 |
| 304 | 20230816 | 141700 | 110807830550 | 29050 | 29000 | 29100 | 28950 | 2157 |
| 305 | 20230816 | 141600 | 110745216750 | 29000 | 29050 | 29100 | 28800 | 8062 |
| 306 | 20230816 | 141500 | 110511722500 | 29050 | 29000 | 29050 | 28900 | 7398 |
| 307 | 20230816 | 141400 | 110297445250 | 29000 | 29000 | 29050 | 28900 | 7090 |
| 308 | 20230816 | 141300 | 110092047500 | 29000 | 28750 | 29000 | 28550 | 16992 |
| 309 | 20230816 | 141200 | 109602394650 | 28750 | 28600 | 28750 | 28600 | 4554 |
| 310 | 20230816 | 141100 | 109471764300 | 28650 | 28750 | 28800 | 28500 | 11202 |
| 311 | 20230816 | 141000 | 109151164950 | 28800 | 28700 | 28850 | 28600 | 10700 |
| 312 | 20230816 | 140900 | 108844277400 | 28700 | 28750 | 28750 | 28600 | 6070 |
| 313 | 20230816 | 140800 | 108670235550 | 28700 | 28600 | 28800 | 28550 | 21147 |
| 314 | 20230816 | 140700 | 108064217100 | 28650 | 28750 | 28850 | 28650 | 14394 |
| 315 | 20230816 | 140600 | 107650615800 | 28750 | 29000 | 29050 | 28700 | 28125 |
| 316 | 20230816 | 140500 | 106839288250 | 29050 | 29050 | 29200 | 29000 | 5167 |
| 317 | 20230816 | 140400 | 106689102150 | 29100 | 29050 | 29100 | 29000 | 4833 |
| 318 | 20230816 | 140300 | 106548607600 | 29050 | 29100 | 29100 | 29000 | 6475 |
| 319 | 20230816 | 140200 | 106360498400 | 29100 | 29200 | 29250 | 29100 | 6984 |
| 320 | 20230816 | 140100 | 106156813850 | 29200 | 29400 | 29400 | 29200 | 3788 |
| 321 | 20230816 | 140000 | 106045935700 | 29400 | 29450 | 29450 | 29350 | 1880 |
| 322 | 20230816 | 135900 | 105990696600 | 29400 | 29450 | 29450 | 29400 | 2306 |
| 323 | 20230816 | 135800 | 105922886300 | 29450 | 29350 | 29450 | 29350 | 3218 |
| 324 | 20230816 | 135700 | 105828288500 | 29350 | 29350 | 29400 | 29250 | 2388 |
| 325 | 20230816 | 135600 | 105758198050 | 29350 | 29450 | 29450 | 29350 | 3646 |
| 326 | 20230816 | 135500 | 105650935800 | 29450 | 29350 | 29450 | 29350 | 6272 |
| 327 | 20230816 | 135400 | 105466404050 | 29400 | 29200 | 29400 | 29200 | 5567 |
| 328 | 20230816 | 135300 | 105303180750 | 29200 | 29200 | 29250 | 29150 | 4031 |
| 329 | 20230816 | 135200 | 105185479750 | 29200 | 28950 | 29250 | 28950 | 8386 |
| 330 | 20230816 | 135100 | 104941033000 | 28900 | 29000 | 29100 | 28900 | 13129 |
| 331 | 20230816 | 135000 | 104560680050 | 29000 | 29200 | 29200 | 28850 | 21756 |
| 332 | 20230816 | 134900 | 103929224900 | 29150 | 29300 | 29350 | 29150 | 10911 |
| 333 | 20230816 | 134800 | 103610658300 | 29300 | 29250 | 29350 | 29200 | 2023 |
| 334 | 20230816 | 134700 | 103551428600 | 29200 | 29350 | 29350 | 29200 | 7244 |
| 335 | 20230816 | 134600 | 103339340500 | 29300 | 29400 | 29500 | 29300 | 3543 |
| 336 | 20230816 | 134500 | 103235256500 | 29400 | 29500 | 29550 | 29400 | 4917 |
| 337 | 20230816 | 134400 | 103090325400 | 29450 | 29500 | 29550 | 29450 | 3209 |
| 338 | 20230816 | 134300 | 102995624550 | 29500 | 29450 | 29550 | 29350 | 5468 |
| 339 | 20230816 | 134200 | 102834583700 | 29400 | 29300 | 29450 | 29300 | 3191 |
| 340 | 20230816 | 134100 | 102740807400 | 29300 | 29300 | 29400 | 29200 | 8470 |
| 341 | 20230816 | 134000 | 102492729450 | 29300 | 29050 | 29300 | 29000 | 9867 |
| 342 | 20230816 | 133900 | 102204651150 | 29050 | 29150 | 29350 | 29050 | 10504 |
| 343 | 20230816 | 133800 | 101898622100 | 29100 | 29400 | 29400 | 29050 | 20958 |
| 344 | 20230816 | 133700 | 101287229350 | 29400 | 29550 | 29550 | 29400 | 8051 |
| 345 | 20230816 | 133600 | 101049899350 | 29550 | 29550 | 29650 | 29350 | 11919 |
| 346 | 20230816 | 133500 | 100698272250 | 29550 | 29500 | 29550 | 29450 | 7718 |
| 347 | 20230816 | 133400 | 100470526750 | 29500 | 29250 | 29500 | 29250 | 5385 |
| 348 | 20230816 | 133300 | 100312140600 | 29300 | 29050 | 29350 | 28900 | 28321 |
| 349 | 20230816 | 133200 | 99487158100 | 29050 | 29650 | 29700 | 29050 | 40670 |
| 350 | 20230816 | 133100 | 98291566700 | 29650 | 29550 | 29700 | 29550 | 6069 |
| 351 | 20230816 | 133000 | 98111805800 | 29550 | 29750 | 29750 | 29550 | 8015 |
| 352 | 20230816 | 132900 | 97874412400 | 29700 | 29800 | 29850 | 29650 | 9030 |
| 353 | 20230816 | 132800 | 97606002450 | 29850 | 29850 | 29900 | 29800 | 6188 |
| 354 | 20230816 | 132700 | 97421418950 | 29900 | 29900 | 29950 | 29900 | 2400 |
| 355 | 20230816 | 132600 | 97349628300 | 29950 | 29900 | 29950 | 29850 | 4191 |
| 356 | 20230816 | 132500 | 97224460650 | 29850 | 29850 | 29950 | 29800 | 4138 |
| 357 | 20230816 | 132400 | 97100777700 | 29850 | 29950 | 30000 | 29800 | 7412 |
| 358 | 20230816 | 132300 | 96879414000 | 29950 | 29950 | 30000 | 29850 | 7822 |
| 359 | 20230816 | 132200 | 96645593400 | 29950 | 30300 | 30300 | 29900 | 20523 |
| 360 | 20230816 | 132100 | 96027874350 | 30300 | 30200 | 30300 | 30100 | 14084 |
| 361 | 20230816 | 132000 | 95602388750 | 30200 | 30000 | 30300 | 29950 | 33982 |
| 362 | 20230816 | 131900 | 94577675050 | 30000 | 29950 | 30000 | 29950 | 4287 |
| 363 | 20230816 | 131800 | 94449233000 | 30000 | 29950 | 30000 | 29950 | 7429 |
| 364 | 20230816 | 131700 | 94226570300 | 30000 | 29950 | 30000 | 29900 | 2676 |
| 365 | 20230816 | 131600 | 94146461050 | 29950 | 30000 | 30050 | 29900 | 3420 |
| 366 | 20230816 | 131500 | 94044012850 | 30050 | 30000 | 30050 | 29900 | 6465 |
| 367 | 20230816 | 131400 | 93850323200 | 30000 | 29950 | 30150 | 29950 | 11961 |
| 368 | 20230816 | 131300 | 93490837250 | 29950 | 29750 | 30500 | 29750 | 63600 |
| 369 | 20230816 | 131200 | 91573156050 | 29750 | 29950 | 29950 | 29750 | 7938 |
| 370 | 20230816 | 131100 | 91336355550 | 29950 | 29900 | 29950 | 29850 | 4907 |
| 371 | 20230816 | 131000 | 91189599900 | 29900 | 29850 | 29900 | 29800 | 6250 |
| 372 | 20230816 | 130900 | 91002894200 | 29850 | 29950 | 30000 | 29850 | 6309 |
| 373 | 20230816 | 130800 | 90814099750 | 29950 | 29900 | 30100 | 29850 | 22051 |
| 374 | 20230816 | 130700 | 90153111500 | 29900 | 29750 | 29900 | 29700 | 6048 |
| 375 | 20230816 | 130600 | 89972799650 | 29700 | 29550 | 29700 | 29500 | 8578 |
| 376 | 20230816 | 130500 | 89718801700 | 29550 | 29550 | 29600 | 29500 | 8883 |
| 377 | 20230816 | 130400 | 89456279500 | 29550 | 29700 | 29750 | 29400 | 33390 |
| 378 | 20230816 | 130300 | 88469889050 | 29700 | 29900 | 29950 | 29700 | 16232 |
| 379 | 20230816 | 130200 | 87986486250 | 29850 | 30050 | 30100 | 29850 | 10125 |
| 380 | 20230816 | 130100 | 87683066050 | 30050 | 29950 | 30100 | 29900 | 12329 |
| 381 | 20230816 | 130000 | 87313102550 | 29950 | 29850 | 29950 | 29850 | 9938 |
| 382 | 20230816 | 125900 | 87015833600 | 29850 | 30100 | 30100 | 29800 | 16703 |
| 383 | 20230816 | 125800 | 86515634950 | 30100 | 29950 | 30100 | 29950 | 10587 |
| 384 | 20230816 | 125700 | 86197546900 | 29900 | 30000 | 30050 | 29850 | 14930 |
| 385 | 20230816 | 125600 | 85750571800 | 30000 | 30150 | 30150 | 30000 | 8147 |
| 386 | 20230816 | 125500 | 85505651300 | 30100 | 30100 | 30200 | 29950 | 14910 |
| 387 | 20230816 | 125400 | 85057599750 | 30100 | 30300 | 30500 | 30000 | 17855 |
| 388 | 20230816 | 125300 | 84518016600 | 30350 | 30550 | 30550 | 30050 | 25367 |
| 389 | 20230816 | 125200 | 83748932450 | 30500 | 30800 | 30850 | 30500 | 17292 |
| 390 | 20230816 | 125100 | 83219165900 | 30850 | 30800 | 30850 | 30750 | 8677 |
| 391 | 20230816 | 125000 | 82952066700 | 30750 | 30900 | 30900 | 30750 | 11070 |
| 392 | 20230816 | 124900 | 82610499500 | 30850 | 30700 | 30900 | 30600 | 20163 |
| 393 | 20230816 | 124800 | 81991115500 | 30650 | 30550 | 30750 | 30550 | 12519 |
| 394 | 20230816 | 124700 | 81606920650 | 30600 | 30900 | 30900 | 30550 | 19595 |
| 395 | 20230816 | 124600 | 81004774950 | 30900 | 30800 | 30900 | 30750 | 23236 |
| 396 | 20230816 | 124500 | 80288418150 | 30850 | 30450 | 30850 | 30350 | 32031 |
| 397 | 20230816 | 124400 | 79306684600 | 30450 | 30350 | 30650 | 30350 | 18233 |
| 398 | 20230816 | 124300 | 78750097700 | 30350 | 30700 | 30700 | 30350 | 35973 |
| 399 | 20230816 | 124200 | 77649884500 | 30650 | 30550 | 30700 | 30500 | 19708 |
| 400 | 20230816 | 124100 | 77046486750 | 30500 | 30500 | 30650 | 30450 | 24689 |
| 401 | 20230816 | 124000 | 76292626250 | 30500 | 29900 | 30550 | 29850 | 67175 |
| 402 | 20230816 | 123900 | 74258783500 | 29900 | 29900 | 29950 | 29850 | 6721 |
| 403 | 20230816 | 123800 | 74057970750 | 29900 | 29900 | 30000 | 29850 | 6821 |
| 404 | 20230816 | 123700 | 73853705950 | 29850 | 29900 | 30000 | 29700 | 21144 |
| 405 | 20230816 | 123600 | 73222516300 | 29900 | 29950 | 30000 | 29900 | 14150 |
| 406 | 20230816 | 123500 | 72798691350 | 29900 | 30000 | 30100 | 29900 | 36754 |
| 407 | 20230816 | 123400 | 71695722100 | 29950 | 29700 | 30000 | 29650 | 23565 |
| 408 | 20230816 | 123300 | 70993495500 | 29700 | 29550 | 30000 | 29450 | 49014 |
| 409 | 20230816 | 123200 | 69539655500 | 29550 | 29950 | 30000 | 29500 | 39718 |
| 410 | 20230816 | 123100 | 68359951500 | 29950 | 29950 | 30000 | 29800 | 18596 |
| 411 | 20230816 | 123000 | 67803976450 | 30000 | 29800 | 30100 | 29800 | 38330 |
| 412 | 20230816 | 122900 | 66654572200 | 29850 | 29850 | 30050 | 29750 | 47117 |
| 413 | 20230816 | 122800 | 65246809900 | 29850 | 30250 | 30250 | 29850 | 63316 |
| 414 | 20230816 | 122700 | 63341650950 | 30250 | 30300 | 30550 | 30250 | 33687 |
| 415 | 20230816 | 122600 | 62317944700 | 30300 | 30550 | 30850 | 30300 | 39581 |
| 416 | 20230816 | 122500 | 61108324600 | 30550 | 30950 | 31000 | 30500 | 38550 |
| 417 | 20230816 | 122400 | 59922073800 | 31000 | 30850 | 31150 | 30750 | 46517 |
| 418 | 20230816 | 122300 | 58481911100 | 30850 | 31300 | 31350 | 30650 | 75702 |
| 419 | 20230816 | 122200 | 56133883800 | 31250 | 31350 | 31450 | 31050 | 59658 |
| 420 | 20230816 | 122100 | 54268410150 | 31400 | 30750 | 31400 | 30700 | 96164 |
| 421 | 20230816 | 122000 | 51279741600 | 30850 | 30350 | 31000 | 30300 | 85410 |
| 422 | 20230816 | 121900 | 48654607550 | 30300 | 29250 | 30400 | 29250 | 125622 |
| 423 | 20230816 | 121800 | 44883677000 | 29250 | 29350 | 29400 | 29250 | 7817 |
| 424 | 20230816 | 121700 | 44654506200 | 29300 | 29450 | 29550 | 29200 | 21002 |
| 425 | 20230816 | 121600 | 44037804050 | 29450 | 29650 | 29650 | 29450 | 13673 |
| 426 | 20230816 | 121500 | 43633767450 | 29650 | 29350 | 29650 | 29350 | 21488 |
| 427 | 20230816 | 121400 | 42999778100 | 29350 | 29300 | 29350 | 29050 | 20809 |
| 428 | 20230816 | 121300 | 42392826950 | 29300 | 29300 | 29600 | 29200 | 27112 |
| 429 | 20230816 | 121200 | 41594897300 | 29250 | 29500 | 29500 | 29250 | 19286 |
| 430 | 20230816 | 121100 | 41028594750 | 29450 | 29700 | 29700 | 29350 | 26716 |
| 431 | 20230816 | 121000 | 40239164700 | 29700 | 29450 | 29750 | 29300 | 24735 |
| 432 | 20230816 | 120900 | 39507468950 | 29450 | 29700 | 29750 | 29400 | 39866 |
| 433 | 20230816 | 120800 | 38331505400 | 29700 | 29750 | 29950 | 29550 | 48605 |
| 434 | 20230816 | 120700 | 36883675450 | 29750 | 29050 | 29900 | 28950 | 102088 |
| 435 | 20230816 | 120600 | 33857135650 | 28950 | 29100 | 29250 | 28950 | 30258 |
| 436 | 20230816 | 120500 | 32976798950 | 29100 | 29350 | 29400 | 29000 | 59069 |
| 437 | 20230816 | 120400 | 31251228900 | 29350 | 28900 | 29500 | 28900 | 83805 |
| 438 | 20230816 | 120300 | 28809556200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 439 | 20230816 | 120200 | 28809556200 | 28850 | 28800 | 28850 | 28800 | 8173 |
| 440 | 20230816 | 120100 | 28573840450 | 28800 | 28500 | 28850 | 28450 | 48184 |
| 441 | 20230816 | 120000 | 27190850400 | 28500 | 28450 | 28500 | 28400 | 13800 |
| 442 | 20230816 | 115900 | 26797918550 | 28400 | 28400 | 28500 | 28350 | 17946 |
| 443 | 20230816 | 115800 | 26287469800 | 28450 | 28250 | 28450 | 28250 | 33384 |
| 444 | 20230816 | 115700 | 25340029100 | 28300 | 27800 | 28300 | 27700 | 23064 |
| 445 | 20230816 | 115600 | 24692774800 | 27850 | 27900 | 28000 | 27800 | 6153 |
| 446 | 20230816 | 115500 | 24521078950 | 27900 | 28000 | 28050 | 27850 | 19273 |
| 447 | 20230816 | 115400 | 23981867300 | 28000 | 27900 | 28000 | 27900 | 9480 |
| 448 | 20230816 | 115300 | 23716662950 | 27900 | 27850 | 27950 | 27850 | 14486 |
| 449 | 20230816 | 115200 | 23312496200 | 27850 | 27650 | 27900 | 27650 | 8772 |
| 450 | 20230816 | 115100 | 23068754250 | 27700 | 27450 | 27700 | 27450 | 5973 |
| 451 | 20230816 | 115000 | 22904008500 | 27450 | 27450 | 27500 | 27300 | 1806 |
| 452 | 20230816 | 114900 | 22854474650 | 27300 | 27500 | 27550 | 27300 | 3452 |
| 453 | 20230816 | 114800 | 22759798300 | 27500 | 27550 | 27600 | 27500 | 2414 |
| 454 | 20230816 | 114700 | 22693344950 | 27500 | 27600 | 27650 | 27500 | 4326 |
| 455 | 20230816 | 114600 | 22574112900 | 27550 | 27650 | 27700 | 27550 | 3828 |
| 456 | 20230816 | 114500 | 22468416050 | 27700 | 27500 | 27700 | 27450 | 4118 |
| 457 | 20230816 | 114400 | 22354906500 | 27500 | 27700 | 27750 | 27200 | 11980 |
| 458 | 20230816 | 114300 | 22025325100 | 27700 | 27850 | 27900 | 27700 | 15463 |
| 459 | 20230816 | 114200 | 21594937200 | 27850 | 27800 | 27900 | 27750 | 19298 |
| 460 | 20230816 | 114100 | 21057814950 | 27800 | 27450 | 27800 | 27450 | 22689 |
| 461 | 20230816 | 114000 | 20431419450 | 27500 | 27450 | 27500 | 27450 | 4610 |
| 462 | 20230816 | 113900 | 20304658250 | 27450 | 27500 | 27500 | 27450 | 4027 |
| 463 | 20230816 | 113800 | 20193933100 | 27500 | 27400 | 27500 | 27400 | 4118 |
| 464 | 20230816 | 113700 | 20080995350 | 27450 | 27450 | 27500 | 27400 | 2999 |
| 465 | 20230816 | 113600 | 19998673250 | 27450 | 27450 | 27450 | 27400 | 6947 |
| 466 | 20230816 | 113500 | 19807978800 | 27450 | 27350 | 27450 | 27350 | 4519 |
| 467 | 20230816 | 113400 | 19684234250 | 27400 | 27400 | 27400 | 27350 | 7579 |
| 468 | 20230816 | 113300 | 19476675250 | 27350 | 27350 | 27400 | 27300 | 12447 |
| 469 | 20230816 | 113200 | 19136084350 | 27350 | 27300 | 27350 | 27250 | 1417 |
| 470 | 20230816 | 113100 | 19097399150 | 27300 | 27300 | 27350 | 27250 | 1417 |
| 471 | 20230816 | 113000 | 19058724500 | 27300 | 27250 | 27300 | 27250 | 2016 |
| 472 | 20230816 | 112900 | 19003692700 | 27300 | 27250 | 27350 | 27100 | 14011 |
| 473 | 20230816 | 112800 | 18621338900 | 27250 | 27200 | 27250 | 27150 | 1539 |
| 474 | 20230816 | 112700 | 18579477050 | 27200 | 27150 | 27200 | 27050 | 1977 |
| 475 | 20230816 | 112600 | 18525839400 | 27150 | 27150 | 27150 | 27050 | 3698 |
| 476 | 20230816 | 112500 | 18425483400 | 27150 | 27250 | 27250 | 27150 | 3819 |
| 477 | 20230816 | 112400 | 18321550600 | 27200 | 27250 | 27300 | 27200 | 947 |
| 478 | 20230816 | 112300 | 18295746250 | 27250 | 27250 | 27300 | 27250 | 1339 |
| 479 | 20230816 | 112200 | 18259258000 | 27200 | 27250 | 27250 | 27100 | 5069 |
| 480 | 20230816 | 112100 | 18121707950 | 27250 | 27250 | 27300 | 27200 | 1636 |
| 481 | 20230816 | 112000 | 18077110550 | 27250 | 27200 | 27300 | 27200 | 4365 |
| 482 | 20230816 | 111900 | 17958114850 | 27250 | 27250 | 27250 | 27200 | 2228 |
| 483 | 20230816 | 111800 | 17897426300 | 27250 | 27200 | 27300 | 27200 | 1560 |
| 484 | 20230816 | 111700 | 17854907800 | 27200 | 27050 | 27300 | 27050 | 8527 |
| 485 | 20230816 | 111600 | 17623070750 | 27050 | 27000 | 27050 | 27000 | 337 |
| 486 | 20230816 | 111500 | 17613966850 | 27050 | 27050 | 27100 | 27050 | 1136 |
| 487 | 20230816 | 111400 | 17583234350 | 27050 | 27050 | 27100 | 27050 | 1679 |
| 488 | 20230816 | 111300 | 17537809350 | 27050 | 27050 | 27150 | 27050 | 983 |
| 489 | 20230816 | 111200 | 17511218800 | 27050 | 27150 | 27150 | 27050 | 2028 |
| 490 | 20230816 | 111100 | 17456273550 | 27150 | 27100 | 27150 | 27100 | 509 |
| 491 | 20230816 | 111000 | 17442455000 | 27100 | 27150 | 27200 | 27100 | 964 |
| 492 | 20230816 | 110900 | 17416268400 | 27200 | 27250 | 27250 | 27200 | 2938 |
| 493 | 20230816 | 110800 | 17336255100 | 27250 | 27200 | 27250 | 27200 | 1200 |
| 494 | 20230816 | 110700 | 17303612250 | 27200 | 27250 | 27300 | 27200 | 1449 |
| 495 | 20230816 | 110600 | 17264127050 | 27300 | 27200 | 27300 | 27200 | 3711 |
| 496 | 20230816 | 110500 | 17163017500 | 27200 | 27200 | 27300 | 27100 | 14211 |
| 497 | 20230816 | 110400 | 16776033650 | 27150 | 27000 | 27150 | 26950 | 6002 |
| 498 | 20230816 | 110300 | 16613325500 | 27000 | 27000 | 27050 | 27000 | 1692 |
| 499 | 20230816 | 110200 | 16567626600 | 27000 | 26900 | 27100 | 26900 | 728 |
| 500 | 20230816 | 110100 | 16547982650 | 26950 | 27000 | 27100 | 26900 | 5466 |
| 501 | 20230816 | 110000 | 16400434800 | 27000 | 26850 | 27000 | 26800 | 4944 |
| 502 | 20230816 | 105900 | 16267357750 | 26900 | 26850 | 26900 | 26850 | 811 |
| 503 | 20230816 | 105800 | 16245571950 | 26850 | 26850 | 26900 | 26850 | 132 |
| 504 | 20230816 | 105700 | 16242025650 | 26900 | 26850 | 26900 | 26850 | 1461 |
| 505 | 20230816 | 105600 | 16202780250 | 26850 | 26950 | 26950 | 26850 | 544 |
| 506 | 20230816 | 105500 | 16188151450 | 26900 | 26950 | 26950 | 26900 | 432 |
| 507 | 20230816 | 105400 | 16176529850 | 26900 | 26950 | 26950 | 26900 | 1912 |
| 508 | 20230816 | 105300 | 16125093100 | 26950 | 26950 | 26950 | 26950 | 233 |
| 509 | 20230816 | 105200 | 16118813750 | 26900 | 26900 | 26950 | 26900 | 633 |
| 510 | 20230816 | 105100 | 16101757000 | 26950 | 26900 | 26950 | 26900 | 1574 |
| 511 | 20230816 | 105000 | 16059415150 | 26900 | 26950 | 27000 | 26900 | 1071 |
| 512 | 20230816 | 104900 | 16030571550 | 26950 | 27000 | 27000 | 26950 | 552 |
| 513 | 20230816 | 104800 | 16015690200 | 27000 | 27000 | 27050 | 26950 | 1853 |
| 514 | 20230816 | 104700 | 15965659350 | 27050 | 27050 | 27050 | 27050 | 468 |
| 515 | 20230816 | 104600 | 15952999950 | 27050 | 27050 | 27050 | 27000 | 247 |
| 516 | 20230816 | 104500 | 15946321800 | 27050 | 27000 | 27050 | 27000 | 987 |
| 517 | 20230816 | 104400 | 15919672600 | 27000 | 26950 | 27000 | 26950 | 1299 |
| 518 | 20230816 | 104300 | 15884625800 | 26950 | 26950 | 27000 | 26950 | 720 |
| 519 | 20230816 | 104200 | 15865221300 | 26950 | 27000 | 27000 | 26950 | 471 |
| 520 | 20230816 | 104100 | 15852526700 | 27000 | 27100 | 27100 | 26900 | 3964 |
| 521 | 20230816 | 104000 | 15745732050 | 27050 | 27100 | 27100 | 27050 | 967 |
| 522 | 20230816 | 103900 | 15719549450 | 27100 | 27150 | 27150 | 27100 | 2018 |
| 523 | 20230816 | 103800 | 15664854300 | 27150 | 27150 | 27200 | 27150 | 1871 |
| 524 | 20230816 | 103700 | 15614038850 | 27150 | 27050 | 27150 | 27050 | 4187 |
| 525 | 20230816 | 103600 | 15500494500 | 27050 | 27150 | 27150 | 27050 | 392 |
| 526 | 20230816 | 103500 | 15489862400 | 27150 | 27000 | 27150 | 27000 | 5190 |
| 527 | 20230816 | 103400 | 15349226900 | 27050 | 27100 | 27100 | 27000 | 1769 |
| 528 | 20230816 | 103300 | 15301368300 | 27100 | 27050 | 27100 | 27050 | 494 |
| 529 | 20230816 | 103200 | 15287982850 | 27050 | 27050 | 27100 | 27050 | 838 |
| 530 | 20230816 | 103100 | 15265299400 | 27050 | 27000 | 27050 | 27000 | 2760 |
| 531 | 20230816 | 103000 | 15190716950 | 27000 | 26850 | 27000 | 26850 | 2676 |
| 532 | 20230816 | 102900 | 15118720500 | 26850 | 26800 | 26900 | 26800 | 1389 |
| 533 | 20230816 | 102800 | 15081449700 | 26850 | 26800 | 26850 | 26800 | 684 |
| 534 | 20230816 | 102700 | 15063112550 | 26800 | 26850 | 26850 | 26750 | 2646 |
| 535 | 20230816 | 102600 | 14992205400 | 26800 | 26800 | 26900 | 26800 | 557 |
| 536 | 20230816 | 102500 | 14977264700 | 26850 | 26900 | 26900 | 26800 | 1638 |
| 537 | 20230816 | 102400 | 14933303750 | 26900 | 26850 | 26900 | 26850 | 116 |
| 538 | 20230816 | 102300 | 14930184100 | 26850 | 26900 | 26900 | 26800 | 1600 |
| 539 | 20230816 | 102200 | 14887211950 | 26900 | 26850 | 26950 | 26800 | 3402 |
| 540 | 20230816 | 102100 | 14795844700 | 26850 | 26900 | 26900 | 26800 | 2293 |
| 541 | 20230816 | 102000 | 14734316950 | 26900 | 26850 | 26900 | 26850 | 1239 |
| 542 | 20230816 | 101900 | 14701028850 | 26850 | 26850 | 26950 | 26850 | 1352 |
| 543 | 20230816 | 101800 | 14664727450 | 26950 | 26900 | 26950 | 26850 | 727 |
| 544 | 20230816 | 101700 | 14645185300 | 26950 | 26900 | 26950 | 26850 | 2843 |
| 545 | 20230816 | 101600 | 14568707200 | 26950 | 26900 | 26950 | 26900 | 670 |
| 546 | 20230816 | 101500 | 14550672100 | 26950 | 26950 | 26950 | 26850 | 1747 |
| 547 | 20230816 | 101400 | 14503677550 | 26950 | 26950 | 26950 | 26900 | 1451 |
| 548 | 20230816 | 101300 | 14464641150 | 26950 | 26950 | 27000 | 26950 | 1484 |
| 549 | 20230816 | 101200 | 14424647300 | 26950 | 27000 | 27050 | 26950 | 646 |
| 550 | 20230816 | 101100 | 14407212900 | 26950 | 27050 | 27050 | 26950 | 1183 |
| 551 | 20230816 | 101000 | 14375268700 | 27050 | 27000 | 27050 | 26950 | 558 |
| 552 | 20230816 | 100900 | 14360193450 | 27050 | 27000 | 27100 | 26900 | 2889 |
| 553 | 20230816 | 100800 | 14282242950 | 27000 | 27000 | 27100 | 26950 | 736 |
| 554 | 20230816 | 100700 | 14262367050 | 27000 | 26950 | 27100 | 26950 | 945 |
| 555 | 20230816 | 100600 | 14236860700 | 26950 | 27000 | 27000 | 26950 | 1567 |
| 556 | 20230816 | 100500 | 14194607200 | 26950 | 27000 | 27050 | 26950 | 3092 |
| 557 | 20230816 | 100400 | 14111129200 | 27000 | 27050 | 27100 | 27000 | 2332 |
| 558 | 20230816 | 100300 | 14048111750 | 27100 | 27050 | 27100 | 27050 | 766 |
| 559 | 20230816 | 100200 | 14027371400 | 27100 | 27000 | 27100 | 27000 | 1150 |
| 560 | 20230816 | 100100 | 13996289550 | 27000 | 26950 | 27000 | 26950 | 840 |
| 561 | 20230816 | 100000 | 13973637250 | 26950 | 26950 | 27050 | 26950 | 989 |
| 562 | 20230816 | 095900 | 13946956350 | 26950 | 27000 | 27050 | 26950 | 852 |
| 563 | 20230816 | 095800 | 13923955450 | 27000 | 27100 | 27100 | 27000 | 1117 |
| 564 | 20230816 | 095700 | 13893760600 | 27100 | 27000 | 27100 | 27000 | 847 |
| 565 | 20230816 | 095600 | 13870877200 | 27050 | 26950 | 27050 | 26900 | 1350 |
| 566 | 20230816 | 095500 | 13834488500 | 26950 | 27000 | 27000 | 26850 | 5825 |
| 567 | 20230816 | 095400 | 13677748900 | 27000 | 27000 | 27050 | 26950 | 2297 |
| 568 | 20230816 | 095300 | 13615750650 | 27000 | 27000 | 27050 | 27000 | 3165 |
| 569 | 20230816 | 095200 | 13530290550 | 27000 | 27150 | 27150 | 27000 | 4318 |
| 570 | 20230816 | 095100 | 13413274450 | 27200 | 27200 | 27200 | 27100 | 3855 |
| 571 | 20230816 | 095000 | 13308685550 | 27200 | 27150 | 27250 | 27150 | 1355 |
| 572 | 20230816 | 094900 | 13271840250 | 27200 | 27250 | 27250 | 27150 | 6039 |
| 573 | 20230816 | 094800 | 13107485250 | 27250 | 27200 | 27300 | 27150 | 3927 |
| 574 | 20230816 | 094700 | 13000712350 | 27200 | 27250 | 27300 | 27150 | 2924 |
| 575 | 20230816 | 094600 | 12921182100 | 27300 | 27450 | 27450 | 27250 | 1941 |
| 576 | 20230816 | 094500 | 12868104900 | 27450 | 27200 | 27450 | 27150 | 28180 |
| 577 | 20230816 | 094400 | 12097473600 | 27200 | 27200 | 27200 | 27100 | 1157 |
| 578 | 20230816 | 094300 | 12066053250 | 27200 | 27000 | 27250 | 27000 | 2401 |
| 579 | 20230816 | 094200 | 12000895600 | 27000 | 27050 | 27050 | 27000 | 4018 |
| 580 | 20230816 | 094100 | 11892385050 | 27100 | 27300 | 27350 | 27100 | 6146 |
| 581 | 20230816 | 094000 | 11725030250 | 27350 | 27300 | 27350 | 27250 | 8502 |
| 582 | 20230816 | 093900 | 11492998550 | 27300 | 27300 | 27300 | 27200 | 5878 |
| 583 | 20230816 | 093800 | 11332635250 | 27250 | 27150 | 27300 | 27150 | 4338 |
| 584 | 20230816 | 093700 | 11214546500 | 27100 | 26950 | 27150 | 26950 | 6551 |
| 585 | 20230816 | 093600 | 11037243100 | 26950 | 27000 | 27000 | 26950 | 1136 |
| 586 | 20230816 | 093500 | 11006614900 | 27000 | 27000 | 27000 | 26950 | 1679 |
| 587 | 20230816 | 093400 | 10961359350 | 26950 | 26900 | 27000 | 26900 | 3905 |
| 588 | 20230816 | 093300 | 10856201550 | 26900 | 26900 | 26950 | 26900 | 1331 |
| 589 | 20230816 | 093200 | 10820344850 | 26900 | 26900 | 26950 | 26900 | 690 |
| 590 | 20230816 | 093100 | 10801779900 | 26950 | 26900 | 26950 | 26800 | 1123 |
| 591 | 20230816 | 093000 | 10771561550 | 26900 | 26850 | 26900 | 26800 | 1936 |
| 592 | 20230816 | 092900 | 10719621000 | 26850 | 27000 | 27000 | 26850 | 1844 |
| 593 | 20230816 | 092800 | 10669979350 | 26950 | 27050 | 27050 | 26800 | 2907 |
| 594 | 20230816 | 092700 | 10591610050 | 27050 | 26750 | 27150 | 26750 | 8555 |
| 595 | 20230816 | 092600 | 10360912900 | 26750 | 26850 | 26900 | 26750 | 4414 |
| 596 | 20230816 | 092500 | 10242638950 | 26850 | 26800 | 26900 | 26750 | 1599 |
| 597 | 20230816 | 092400 | 10199737500 | 26900 | 26750 | 26900 | 26700 | 4074 |
| 598 | 20230816 | 092300 | 10090535750 | 26750 | 26700 | 26800 | 26650 | 7763 |
| 599 | 20230816 | 092200 | 9883151850 | 26700 | 26850 | 26850 | 26700 | 5157 |
| 600 | 20230816 | 092100 | 9745349050 | 26800 | 26900 | 26900 | 26700 | 6602 |
| 601 | 20230816 | 092000 | 9568554800 | 26900 | 27000 | 27000 | 26800 | 8003 |
| 602 | 20230816 | 091900 | 9353185300 | 27050 | 27350 | 27350 | 27000 | 13858 |
| 603 | 20230816 | 091800 | 8977294700 | 27300 | 27350 | 27450 | 27300 | 6003 |
| 604 | 20230816 | 091700 | 8812905500 | 27400 | 27350 | 27450 | 27350 | 14003 |
| 605 | 20230816 | 091600 | 8429325100 | 27400 | 27300 | 27450 | 27250 | 14729 |
| 606 | 20230816 | 091500 | 8025905350 | 27300 | 27100 | 27500 | 27050 | 28317 |
| 607 | 20230816 | 091400 | 7252226050 | 27050 | 27100 | 27150 | 27000 | 11882 |
| 608 | 20230816 | 091300 | 6930757150 | 27100 | 27200 | 27250 | 27100 | 12232 |
| 609 | 20230816 | 091200 | 6598403750 | 27200 | 27250 | 27400 | 27100 | 19731 |
| 610 | 20230816 | 091100 | 6060449500 | 27250 | 27000 | 27300 | 26950 | 46715 |
| 611 | 20230816 | 091000 | 4791264650 | 27000 | 26850 | 27000 | 26700 | 9482 |
| 612 | 20230816 | 090900 | 4536063000 | 26900 | 26750 | 26900 | 26650 | 9077 |
| 613 | 20230816 | 090800 | 4293144750 | 26750 | 26800 | 26850 | 26650 | 7117 |
| 614 | 20230816 | 090700 | 4102406400 | 26800 | 26750 | 26900 | 26700 | 6853 |
| 615 | 20230816 | 090600 | 3919016900 | 26750 | 26800 | 26950 | 26500 | 15028 |
| 616 | 20230816 | 090500 | 3518623050 | 26800 | 27100 | 27150 | 26600 | 23691 |
| 617 | 20230816 | 090400 | 2882166000 | 27100 | 27050 | 27200 | 27000 | 24650 |
| 618 | 20230816 | 090300 | 2213555000 | 27000 | 26550 | 27150 | 26500 | 32285 |
| 619 | 20230816 | 090200 | 1346891500 | 26550 | 26200 | 26600 | 26200 | 16909 |
| 620 | 20230816 | 090100 | 899007700 | 26200 | 26150 | 26250 | 26100 | 10414 |
| 621 | 20230816 | 090000 | 626527900 | 26150 | 26250 | 26250 | 26050 | 23105 |