32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 3 | 20230816 | 185800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20230816 | 185700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20230816 | 185600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20230816 | 185500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20230816 | 185400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20230816 | 185300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20230816 | 185200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20230816 | 185100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20230816 | 185000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20230816 | 184900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20230816 | 184800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20230816 | 184700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20230816 | 184600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20230816 | 184500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20230816 | 184400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20230816 | 184300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20230816 | 184200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20230816 | 184100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20230816 | 184000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20230816 | 183900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20230816 | 183800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20230816 | 183700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20230816 | 183600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20230816 | 183500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20230816 | 183400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20230816 | 183300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20230816 | 183200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20230816 | 183100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20230816 | 183000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20230816 | 182900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 33 | 20230816 | 182800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20230816 | 182700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20230816 | 182600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20230816 | 182500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20230816 | 182400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20230816 | 182300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20230816 | 182200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20230816 | 182100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20230816 | 182000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20230816 | 181900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20230816 | 181800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20230816 | 181700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20230816 | 181600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20230816 | 181500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20230816 | 181400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20230816 | 181300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20230816 | 181200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20230816 | 181100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20230816 | 181000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20230816 | 180900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20230816 | 180800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20230816 | 180700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20230816 | 180600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20230816 | 180500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20230816 | 180400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20230816 | 180300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20230816 | 180200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20230816 | 180100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20230816 | 180000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20230816 | 175900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 63 | 20230816 | 175800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20230816 | 175700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20230816 | 175600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20230816 | 175500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20230816 | 175400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20230816 | 175300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20230816 | 175200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20230816 | 175100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20230816 | 175000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20230816 | 174900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20230816 | 174800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20230816 | 174700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20230816 | 174600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20230816 | 174500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20230816 | 174400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20230816 | 174300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20230816 | 174200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20230816 | 174100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20230816 | 174000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20230816 | 173900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20230816 | 173800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20230816 | 173700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20230816 | 173600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20230816 | 173500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20230816 | 173400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20230816 | 173300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20230816 | 173200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20230816 | 173100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20230816 | 173000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20230816 | 172900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 93 | 20230816 | 172800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20230816 | 172700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20230816 | 172600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20230816 | 172500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20230816 | 172400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20230816 | 172300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20230816 | 172200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20230816 | 172100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20230816 | 172000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20230816 | 171900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20230816 | 171800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20230816 | 171700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20230816 | 171600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20230816 | 171500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20230816 | 171400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20230816 | 171300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20230816 | 171200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20230816 | 171100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20230816 | 171000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20230816 | 170900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20230816 | 170800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20230816 | 170700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20230816 | 170600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20230816 | 170500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20230816 | 170400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20230816 | 170300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20230816 | 170200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20230816 | 170100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20230816 | 170000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20230816 | 165900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 123 | 20230816 | 165800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20230816 | 165700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20230816 | 165600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20230816 | 165500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20230816 | 165400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20230816 | 165300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20230816 | 165200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20230816 | 165100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20230816 | 165000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20230816 | 164900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20230816 | 164800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20230816 | 164700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20230816 | 164600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20230816 | 164500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20230816 | 164400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20230816 | 164300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20230816 | 164200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20230816 | 164100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20230816 | 164000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20230816 | 163900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20230816 | 163800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20230816 | 163700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20230816 | 163600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20230816 | 163500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20230816 | 163400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20230816 | 163300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20230816 | 163200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20230816 | 163100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20230816 | 163000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20230816 | 162900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 153 | 20230816 | 162800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20230816 | 162700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20230816 | 162600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20230816 | 162500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20230816 | 162400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20230816 | 162300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20230816 | 162200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20230816 | 162100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20230816 | 162000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20230816 | 161900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20230816 | 161800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20230816 | 161700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20230816 | 161600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20230816 | 161500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20230816 | 161400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20230816 | 161300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20230816 | 161200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20230816 | 161100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20230816 | 161000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20230816 | 160900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20230816 | 160800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20230816 | 160700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20230816 | 160600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20230816 | 160500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20230816 | 160400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20230816 | 160300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20230816 | 160200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20230816 | 160100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20230816 | 160000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20230816 | 155900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 183 | 20230816 | 155800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20230816 | 155700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20230816 | 155600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20230816 | 155500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20230816 | 155400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20230816 | 155300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20230816 | 155200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20230816 | 155100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20230816 | 155000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20230816 | 154900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20230816 | 154800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20230816 | 154700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20230816 | 154600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20230816 | 154500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20230816 | 154400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20230816 | 154300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20230816 | 154200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20230816 | 154100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20230816 | 154000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20230816 | 153900 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20230816 | 153800 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20230816 | 153700 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20230816 | 153600 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20230816 | 153500 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20230816 | 153400 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20230816 | 153300 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20230816 | 153200 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20230816 | 153100 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20230816 | 153000 | 10463338600 | 42200 | 42200 | 42200 | 42200 | 14995 |
| 212 | 20230816 | 152900 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 213 | 20230816 | 152800 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20230816 | 152700 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20230816 | 152600 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20230816 | 152500 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20230816 | 152400 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20230816 | 152300 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20230816 | 152200 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20230816 | 152100 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20230816 | 152000 | 9830549600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20230816 | 151900 | 9830549600 | 42400 | 42450 | 42500 | 42200 | 2423 |
| 223 | 20230816 | 151800 | 9727871700 | 42450 | 42400 | 42450 | 42350 | 917 |
| 224 | 20230816 | 151700 | 9688982450 | 42400 | 42400 | 42400 | 42350 | 491 |
| 225 | 20230816 | 151600 | 9668165000 | 42400 | 42400 | 42400 | 42350 | 196 |
| 226 | 20230816 | 151500 | 9659854900 | 42400 | 42400 | 42400 | 42300 | 1149 |
| 227 | 20230816 | 151400 | 9611192950 | 42400 | 42300 | 42500 | 42300 | 2287 |
| 228 | 20230816 | 151300 | 9514131950 | 42250 | 42200 | 42400 | 42150 | 9481 |
| 229 | 20230816 | 151200 | 9113863200 | 42150 | 42150 | 42200 | 42150 | 1208 |
| 230 | 20230816 | 151100 | 9062898300 | 42150 | 42150 | 42200 | 42150 | 748 |
| 231 | 20230816 | 151000 | 9031339150 | 42200 | 42200 | 42200 | 42150 | 236 |
| 232 | 20230816 | 150900 | 9021382050 | 42150 | 42200 | 42200 | 42150 | 483 |
| 233 | 20230816 | 150800 | 9001004400 | 42150 | 42200 | 42200 | 42150 | 460 |
| 234 | 20230816 | 150700 | 8981596000 | 42200 | 42200 | 42200 | 42050 | 6782 |
| 235 | 20230816 | 150600 | 8695596850 | 42200 | 42200 | 42250 | 42200 | 733 |
| 236 | 20230816 | 150500 | 8664638650 | 42250 | 42300 | 42300 | 42200 | 2495 |
| 237 | 20230816 | 150400 | 8559233500 | 42250 | 42300 | 42300 | 42250 | 300 |
| 238 | 20230816 | 150300 | 8546548400 | 42300 | 42250 | 42300 | 42250 | 461 |
| 239 | 20230816 | 150200 | 8527055250 | 42300 | 42250 | 42300 | 42250 | 458 |
| 240 | 20230816 | 150100 | 8507686850 | 42300 | 42300 | 42300 | 42250 | 294 |
| 241 | 20230816 | 150000 | 8495255650 | 42300 | 42250 | 42300 | 42250 | 521 |
| 242 | 20230816 | 145900 | 8473224750 | 42300 | 42250 | 42300 | 42250 | 272 |
| 243 | 20230816 | 145800 | 8461725750 | 42250 | 42300 | 42300 | 42250 | 264 |
| 244 | 20230816 | 145700 | 8450565550 | 42300 | 42300 | 42300 | 42250 | 235 |
| 245 | 20230816 | 145600 | 8440629800 | 42250 | 42300 | 42300 | 42250 | 354 |
| 246 | 20230816 | 145500 | 8425659100 | 42300 | 42250 | 42300 | 42250 | 576 |
| 247 | 20230816 | 145400 | 8401302900 | 42250 | 42300 | 42300 | 42250 | 207 |
| 248 | 20230816 | 145300 | 8392552150 | 42300 | 42300 | 42300 | 42250 | 172 |
| 249 | 20230816 | 145200 | 8385280450 | 42300 | 42300 | 42300 | 42250 | 509 |
| 250 | 20230816 | 145100 | 8363753600 | 42300 | 42300 | 42350 | 42250 | 1197 |
| 251 | 20230816 | 145000 | 8313127000 | 42350 | 42300 | 42350 | 42300 | 213 |
| 252 | 20230816 | 144900 | 8304108900 | 42300 | 42300 | 42350 | 42250 | 874 |
| 253 | 20230816 | 144800 | 8267122950 | 42300 | 42250 | 42300 | 42250 | 1125 |
| 254 | 20230816 | 144700 | 8219544900 | 42300 | 42300 | 42300 | 42250 | 172 |
| 255 | 20230816 | 144600 | 8212271250 | 42250 | 42300 | 42300 | 42250 | 102 |
| 256 | 20230816 | 144500 | 8207958350 | 42300 | 42300 | 42350 | 42250 | 396 |
| 257 | 20230816 | 144400 | 8191203950 | 42250 | 42450 | 42450 | 42250 | 3411 |
| 258 | 20230816 | 144300 | 8046681800 | 42450 | 42400 | 42450 | 42400 | 402 |
| 259 | 20230816 | 144200 | 8029621150 | 42450 | 42400 | 42450 | 42400 | 252 |
| 260 | 20230816 | 144100 | 8018926250 | 42450 | 42450 | 42450 | 42400 | 282 |
| 261 | 20230816 | 144000 | 8006958550 | 42400 | 42450 | 42450 | 42400 | 373 |
| 262 | 20230816 | 143900 | 7991128450 | 42450 | 42450 | 42450 | 42400 | 270 |
| 263 | 20230816 | 143800 | 7979669850 | 42450 | 42450 | 42450 | 42400 | 409 |
| 264 | 20230816 | 143700 | 7962311900 | 42450 | 42400 | 42450 | 42400 | 309 |
| 265 | 20230816 | 143600 | 7949198450 | 42400 | 42450 | 42450 | 42400 | 446 |
| 266 | 20230816 | 143500 | 7930269750 | 42450 | 42450 | 42450 | 42400 | 346 |
| 267 | 20230816 | 143400 | 7915586000 | 42450 | 42450 | 42450 | 42400 | 223 |
| 268 | 20230816 | 143300 | 7906122300 | 42400 | 42450 | 42450 | 42400 | 261 |
| 269 | 20230816 | 143200 | 7895045200 | 42400 | 42400 | 42450 | 42400 | 373 |
| 270 | 20230816 | 143100 | 7879215250 | 42450 | 42450 | 42450 | 42400 | 202 |
| 271 | 20230816 | 143000 | 7870642400 | 42450 | 42450 | 42450 | 42400 | 583 |
| 272 | 20230816 | 142900 | 7845898700 | 42450 | 42450 | 42450 | 42400 | 101 |
| 273 | 20230816 | 142800 | 7841613000 | 42450 | 42400 | 42450 | 42350 | 2330 |
| 274 | 20230816 | 142700 | 7742804350 | 42400 | 42400 | 42400 | 42350 | 382 |
| 275 | 20230816 | 142600 | 7726607850 | 42400 | 42400 | 42400 | 42350 | 305 |
| 276 | 20230816 | 142500 | 7713677950 | 42400 | 42400 | 42400 | 42350 | 229 |
| 277 | 20230816 | 142400 | 7703970550 | 42400 | 42400 | 42400 | 42350 | 208 |
| 278 | 20230816 | 142300 | 7695152750 | 42400 | 42400 | 42400 | 42350 | 104 |
| 279 | 20230816 | 142200 | 7690744100 | 42400 | 42400 | 42400 | 42350 | 182 |
| 280 | 20230816 | 142100 | 7683027400 | 42400 | 42400 | 42400 | 42350 | 77 |
| 281 | 20230816 | 142000 | 7679763500 | 42400 | 42400 | 42400 | 42350 | 137 |
| 282 | 20230816 | 141900 | 7673955750 | 42400 | 42400 | 42400 | 42400 | 62 |
| 283 | 20230816 | 141800 | 7671326950 | 42400 | 42400 | 42400 | 42350 | 235 |
| 284 | 20230816 | 141700 | 7661364950 | 42400 | 42400 | 42400 | 42350 | 211 |
| 285 | 20230816 | 141600 | 7652418950 | 42400 | 42500 | 42500 | 42250 | 3382 |
| 286 | 20230816 | 141500 | 7509039900 | 42500 | 42500 | 42500 | 42450 | 310 |
| 287 | 20230816 | 141400 | 7495867500 | 42500 | 42450 | 42500 | 42400 | 875 |
| 288 | 20230816 | 141300 | 7458703500 | 42450 | 42400 | 42450 | 42350 | 1383 |
| 289 | 20230816 | 141200 | 7400064900 | 42400 | 42400 | 42400 | 42350 | 251 |
| 290 | 20230816 | 141100 | 7389425100 | 42400 | 42400 | 42400 | 42350 | 188 |
| 291 | 20230816 | 141000 | 7381455600 | 42400 | 42400 | 42400 | 42350 | 291 |
| 292 | 20230816 | 140900 | 7369119050 | 42400 | 42400 | 42400 | 42350 | 131 |
| 293 | 20230816 | 140800 | 7363566300 | 42400 | 42350 | 42400 | 42350 | 202 |
| 294 | 20230816 | 140700 | 7355002900 | 42400 | 42350 | 42400 | 42350 | 144 |
| 295 | 20230816 | 140600 | 7348899100 | 42400 | 42400 | 42400 | 42350 | 307 |
| 296 | 20230816 | 140500 | 7335884800 | 42400 | 42400 | 42400 | 42350 | 215 |
| 297 | 20230816 | 140400 | 7326770250 | 42400 | 42400 | 42400 | 42350 | 139 |
| 298 | 20230816 | 140300 | 7320879000 | 42400 | 42350 | 42400 | 42350 | 254 |
| 299 | 20230816 | 140200 | 7310111650 | 42400 | 42400 | 42400 | 42350 | 82 |
| 300 | 20230816 | 140100 | 7306634900 | 42400 | 42500 | 42500 | 42350 | 622 |
| 301 | 20230816 | 140000 | 7280249200 | 42450 | 42400 | 42500 | 42350 | 1177 |
| 302 | 20230816 | 135900 | 7230310550 | 42350 | 42400 | 42400 | 42350 | 97 |
| 303 | 20230816 | 135800 | 7226198800 | 42400 | 42450 | 42500 | 42350 | 1128 |
| 304 | 20230816 | 135700 | 7178312350 | 42400 | 42350 | 42450 | 42300 | 1948 |
| 305 | 20230816 | 135600 | 7095781950 | 42350 | 42350 | 42350 | 42300 | 241 |
| 306 | 20230816 | 135500 | 7085579750 | 42350 | 42350 | 42350 | 42250 | 342 |
| 307 | 20230816 | 135400 | 7071108150 | 42350 | 42300 | 42350 | 42250 | 2129 |
| 308 | 20230816 | 135300 | 6981057200 | 42350 | 42350 | 42350 | 42300 | 272 |
| 309 | 20230816 | 135200 | 6969544450 | 42300 | 42300 | 42350 | 42250 | 189 |
| 310 | 20230816 | 135100 | 6961550600 | 42300 | 42200 | 42300 | 42200 | 793 |
| 311 | 20230816 | 135000 | 6928056600 | 42200 | 42350 | 42350 | 42200 | 652 |
| 312 | 20230816 | 134900 | 6900508550 | 42350 | 42350 | 42350 | 42300 | 278 |
| 313 | 20230816 | 134800 | 6888742850 | 42350 | 42450 | 42450 | 42250 | 2729 |
| 314 | 20230816 | 134700 | 6773094900 | 42450 | 42450 | 42450 | 42400 | 281 |
| 315 | 20230816 | 134600 | 6761169500 | 42450 | 42400 | 42450 | 42400 | 309 |
| 316 | 20230816 | 134500 | 6748056850 | 42400 | 42450 | 42450 | 42400 | 48 |
| 317 | 20230816 | 134400 | 6746019850 | 42450 | 42350 | 42500 | 42350 | 3231 |
| 318 | 20230816 | 134300 | 6608964500 | 42300 | 42350 | 42350 | 42300 | 1032 |
| 319 | 20230816 | 134200 | 6565268800 | 42350 | 42350 | 42350 | 42300 | 51 |
| 320 | 20230816 | 134100 | 6563109800 | 42350 | 42300 | 42350 | 42300 | 177 |
| 321 | 20230816 | 134000 | 6555616550 | 42350 | 42350 | 42350 | 42300 | 492 |
| 322 | 20230816 | 133900 | 6534801350 | 42350 | 42350 | 42350 | 42300 | 209 |
| 323 | 20230816 | 133800 | 6525952350 | 42350 | 42300 | 42350 | 42300 | 314 |
| 324 | 20230816 | 133700 | 6512657100 | 42350 | 42350 | 42350 | 42300 | 276 |
| 325 | 20230816 | 133600 | 6500975650 | 42300 | 42350 | 42350 | 42300 | 141 |
| 326 | 20230816 | 133500 | 6495005600 | 42350 | 42300 | 42350 | 42300 | 119 |
| 327 | 20230816 | 133400 | 6489966950 | 42350 | 42350 | 42350 | 42300 | 202 |
| 328 | 20230816 | 133300 | 6481415900 | 42350 | 42350 | 42350 | 42300 | 238 |
| 329 | 20230816 | 133200 | 6471339500 | 42350 | 42300 | 42350 | 42300 | 134 |
| 330 | 20230816 | 133100 | 6465667100 | 42300 | 42350 | 42350 | 42300 | 161 |
| 331 | 20230816 | 133000 | 6458850050 | 42350 | 42350 | 42350 | 42300 | 143 |
| 332 | 20230816 | 132900 | 6452796900 | 42300 | 42350 | 42350 | 42300 | 78 |
| 333 | 20230816 | 132800 | 6449495850 | 42300 | 42350 | 42350 | 42300 | 236 |
| 334 | 20230816 | 132700 | 6439504850 | 42300 | 42350 | 42350 | 42300 | 111 |
| 335 | 20230816 | 132600 | 6434804650 | 42350 | 42350 | 42350 | 42300 | 379 |
| 336 | 20230816 | 132500 | 6418769150 | 42300 | 42300 | 42350 | 42300 | 245 |
| 337 | 20230816 | 132400 | 6408396750 | 42350 | 42300 | 42350 | 42300 | 734 |
| 338 | 20230816 | 132300 | 6377342900 | 42300 | 42350 | 42350 | 42300 | 117 |
| 339 | 20230816 | 132200 | 6372389900 | 42350 | 42350 | 42350 | 42300 | 494 |
| 340 | 20230816 | 132100 | 6351478950 | 42300 | 42300 | 42350 | 42300 | 201 |
| 341 | 20230816 | 132000 | 6342970200 | 42350 | 42350 | 42350 | 42300 | 86 |
| 342 | 20230816 | 131900 | 6339329900 | 42350 | 42350 | 42350 | 42300 | 90 |
| 343 | 20230816 | 131800 | 6335519900 | 42300 | 42300 | 42350 | 42300 | 100 |
| 344 | 20230816 | 131700 | 6331285950 | 42350 | 42300 | 42350 | 42300 | 250 |
| 345 | 20230816 | 131600 | 6320708150 | 42300 | 42300 | 42350 | 42250 | 335 |
| 346 | 20230816 | 131500 | 6306532900 | 42300 | 42250 | 42300 | 42200 | 261 |
| 347 | 20230816 | 131400 | 6295498750 | 42200 | 42300 | 42350 | 42200 | 598 |
| 348 | 20230816 | 131300 | 6270202650 | 42350 | 42250 | 42350 | 42200 | 533 |
| 349 | 20230816 | 131200 | 6247676700 | 42250 | 42300 | 42300 | 42200 | 342 |
| 350 | 20230816 | 131100 | 6233225450 | 42300 | 42350 | 42350 | 42250 | 706 |
| 351 | 20230816 | 131000 | 6203364350 | 42300 | 42350 | 42350 | 42300 | 466 |
| 352 | 20230816 | 130900 | 6183649300 | 42350 | 42350 | 42350 | 42300 | 315 |
| 353 | 20230816 | 130800 | 6170323850 | 42300 | 42350 | 42350 | 42300 | 410 |
| 354 | 20230816 | 130700 | 6152975450 | 42300 | 42350 | 42350 | 42300 | 1182 |
| 355 | 20230816 | 130600 | 6102956950 | 42350 | 42350 | 42350 | 42300 | 441 |
| 356 | 20230816 | 130500 | 6084299850 | 42300 | 42350 | 42350 | 42300 | 143 |
| 357 | 20230816 | 130400 | 6078247050 | 42350 | 42350 | 42350 | 42300 | 48 |
| 358 | 20230816 | 130300 | 6076214600 | 42350 | 42300 | 42350 | 42200 | 256 |
| 359 | 20230816 | 130200 | 6065389550 | 42200 | 42400 | 42400 | 42200 | 1246 |
| 360 | 20230816 | 130100 | 6012588050 | 42400 | 42450 | 42450 | 42400 | 119 |
| 361 | 20230816 | 130000 | 6007537550 | 42450 | 42450 | 42450 | 42400 | 272 |
| 362 | 20230816 | 125900 | 5995995600 | 42450 | 42450 | 42450 | 42400 | 176 |
| 363 | 20230816 | 125800 | 5988526950 | 42450 | 42450 | 42450 | 42400 | 94 |
| 364 | 20230816 | 125700 | 5984537050 | 42450 | 42450 | 42450 | 42400 | 331 |
| 365 | 20230816 | 125600 | 5970488300 | 42450 | 42450 | 42450 | 42400 | 233 |
| 366 | 20230816 | 125500 | 5960605800 | 42450 | 42400 | 42450 | 42400 | 158 |
| 367 | 20230816 | 125400 | 5953901050 | 42450 | 42400 | 42450 | 42400 | 358 |
| 368 | 20230816 | 125300 | 5938717850 | 42450 | 42450 | 42450 | 42400 | 72 |
| 369 | 20230816 | 125200 | 5935662100 | 42350 | 42350 | 42400 | 42300 | 617 |
| 370 | 20230816 | 125100 | 5909523950 | 42350 | 42450 | 42450 | 42250 | 1681 |
| 371 | 20230816 | 125000 | 5838347100 | 42400 | 42450 | 42450 | 42400 | 213 |
| 372 | 20230816 | 124900 | 5829308550 | 42450 | 42400 | 42450 | 42400 | 98 |
| 373 | 20230816 | 124800 | 5825149150 | 42450 | 42450 | 42450 | 42400 | 28 |
| 374 | 20230816 | 124700 | 5823960850 | 42450 | 42400 | 42450 | 42400 | 193 |
| 375 | 20230816 | 124600 | 5815772950 | 42450 | 42450 | 42450 | 42450 | 132 |
| 376 | 20230816 | 124500 | 5810169550 | 42450 | 42350 | 42450 | 42350 | 331 |
| 377 | 20230816 | 124400 | 5796132050 | 42400 | 42400 | 42400 | 42350 | 377 |
| 378 | 20230816 | 124300 | 5780159300 | 42300 | 42350 | 42450 | 42300 | 1584 |
| 379 | 20230816 | 124200 | 5713035650 | 42300 | 42450 | 42450 | 42300 | 1174 |
| 380 | 20230816 | 124100 | 5663281500 | 42450 | 42450 | 42450 | 42400 | 231 |
| 381 | 20230816 | 124000 | 5653481700 | 42450 | 42450 | 42450 | 42400 | 142 |
| 382 | 20230816 | 123900 | 5647456850 | 42400 | 42350 | 42400 | 42350 | 1128 |
| 383 | 20230816 | 123800 | 5599662400 | 42350 | 42350 | 42350 | 42300 | 159 |
| 384 | 20230816 | 123700 | 5592931500 | 42300 | 42350 | 42350 | 42300 | 146 |
| 385 | 20230816 | 123600 | 5586751400 | 42350 | 42350 | 42350 | 42300 | 356 |
| 386 | 20230816 | 123500 | 5571684600 | 42350 | 42350 | 42350 | 42300 | 155 |
| 387 | 20230816 | 123400 | 5565123550 | 42350 | 42350 | 42350 | 42300 | 140 |
| 388 | 20230816 | 123300 | 5559198450 | 42350 | 42350 | 42350 | 42300 | 100 |
| 389 | 20230816 | 123200 | 5554965450 | 42350 | 42350 | 42350 | 42300 | 134 |
| 390 | 20230816 | 123100 | 5549292500 | 42350 | 42350 | 42350 | 42300 | 257 |
| 391 | 20230816 | 123000 | 5538419150 | 42350 | 42400 | 42400 | 42300 | 1176 |
| 392 | 20230816 | 122900 | 5488623100 | 42400 | 42400 | 42400 | 42350 | 193 |
| 393 | 20230816 | 122800 | 5480443400 | 42400 | 42400 | 42400 | 42350 | 200 |
| 394 | 20230816 | 122700 | 5471966350 | 42400 | 42350 | 42400 | 42300 | 360 |
| 395 | 20230816 | 122600 | 5456721000 | 42350 | 42350 | 42350 | 42250 | 780 |
| 396 | 20230816 | 122500 | 5423733300 | 42300 | 42400 | 42400 | 42300 | 431 |
| 397 | 20230816 | 122400 | 5405477850 | 42400 | 42400 | 42400 | 42350 | 129 |
| 398 | 20230816 | 122300 | 5400009250 | 42400 | 42300 | 42400 | 42300 | 796 |
| 399 | 20230816 | 122200 | 5366313900 | 42300 | 42350 | 42350 | 42150 | 1734 |
| 400 | 20230816 | 122100 | 5293032750 | 42300 | 42350 | 42350 | 42300 | 634 |
| 401 | 20230816 | 122000 | 5266211750 | 42300 | 42400 | 42400 | 42300 | 961 |
| 402 | 20230816 | 121900 | 5225514600 | 42400 | 42350 | 42400 | 42300 | 1113 |
| 403 | 20230816 | 121800 | 5178383450 | 42350 | 42350 | 42350 | 42300 | 190 |
| 404 | 20230816 | 121700 | 5170340950 | 42350 | 42300 | 42350 | 42300 | 62 |
| 405 | 20230816 | 121600 | 5167717000 | 42350 | 42300 | 42350 | 42300 | 209 |
| 406 | 20230816 | 121500 | 5158869050 | 42350 | 42350 | 42350 | 42300 | 264 |
| 407 | 20230816 | 121400 | 5147697500 | 42300 | 42350 | 42400 | 42300 | 1461 |
| 408 | 20230816 | 121300 | 5085826500 | 42400 | 42400 | 42400 | 42350 | 60 |
| 409 | 20230816 | 121200 | 5083283050 | 42400 | 42400 | 42400 | 42350 | 76 |
| 410 | 20230816 | 121100 | 5080062750 | 42350 | 42350 | 42400 | 42350 | 243 |
| 411 | 20230816 | 121000 | 5069766200 | 42400 | 42350 | 42400 | 42350 | 69 |
| 412 | 20230816 | 120900 | 5066842250 | 42400 | 42400 | 42400 | 42350 | 586 |
| 413 | 20230816 | 120800 | 5042020250 | 42350 | 42400 | 42400 | 42350 | 223 |
| 414 | 20230816 | 120700 | 5032572100 | 42400 | 42400 | 42400 | 42350 | 154 |
| 415 | 20230816 | 120600 | 5026047450 | 42350 | 42400 | 42400 | 42350 | 704 |
| 416 | 20230816 | 120500 | 4996222450 | 42400 | 42400 | 42400 | 42350 | 355 |
| 417 | 20230816 | 120400 | 4981173050 | 42400 | 42400 | 42400 | 42350 | 243 |
| 418 | 20230816 | 120300 | 4970876100 | 42400 | 42350 | 42400 | 42350 | 400 |
| 419 | 20230816 | 120200 | 4953922250 | 42400 | 42400 | 42400 | 42350 | 74 |
| 420 | 20230816 | 120100 | 4950787100 | 42350 | 42400 | 42400 | 42350 | 229 |
| 421 | 20230816 | 120000 | 4941085450 | 42400 | 42400 | 42400 | 42350 | 272 |
| 422 | 20230816 | 115900 | 4929559600 | 42400 | 42450 | 42450 | 42350 | 672 |
| 423 | 20230816 | 115800 | 4901070400 | 42450 | 42450 | 42450 | 42400 | 89 |
| 424 | 20230816 | 115700 | 4897292950 | 42450 | 42400 | 42450 | 42400 | 141 |
| 425 | 20230816 | 115600 | 4891310100 | 42450 | 42450 | 42450 | 42400 | 114 |
| 426 | 20230816 | 115500 | 4886471550 | 42450 | 42400 | 42450 | 42400 | 113 |
| 427 | 20230816 | 115400 | 4881676450 | 42450 | 42400 | 42450 | 42350 | 631 |
| 428 | 20230816 | 115300 | 4854921950 | 42400 | 42350 | 42450 | 42350 | 278 |
| 429 | 20230816 | 115200 | 4843141400 | 42300 | 42250 | 42450 | 42250 | 2508 |
| 430 | 20230816 | 115100 | 4736984100 | 42250 | 42300 | 42300 | 42250 | 210 |
| 431 | 20230816 | 115000 | 4728107950 | 42250 | 42450 | 42450 | 42150 | 3721 |
| 432 | 20230816 | 114900 | 4570597650 | 42450 | 42450 | 42450 | 42400 | 105 |
| 433 | 20230816 | 114800 | 4566142100 | 42450 | 42450 | 42450 | 42400 | 133 |
| 434 | 20230816 | 114700 | 4560497450 | 42450 | 42450 | 42450 | 42400 | 301 |
| 435 | 20230816 | 114600 | 4547724200 | 42450 | 42450 | 42450 | 42400 | 519 |
| 436 | 20230816 | 114500 | 4525697450 | 42450 | 42400 | 42450 | 42400 | 142 |
| 437 | 20230816 | 114400 | 4519672100 | 42450 | 42400 | 42450 | 42400 | 131 |
| 438 | 20230816 | 114300 | 4514112200 | 42450 | 42450 | 42450 | 42400 | 359 |
| 439 | 20230816 | 114200 | 4498875450 | 42450 | 42450 | 42450 | 42400 | 95 |
| 440 | 20230816 | 114100 | 4494844550 | 42450 | 42450 | 42450 | 42400 | 134 |
| 441 | 20230816 | 114000 | 4489157650 | 42450 | 42450 | 42450 | 42400 | 334 |
| 442 | 20230816 | 113900 | 4474990700 | 42450 | 42450 | 42450 | 42400 | 75 |
| 443 | 20230816 | 113800 | 4471807400 | 42450 | 42450 | 42450 | 42400 | 144 |
| 444 | 20230816 | 113700 | 4465695750 | 42450 | 42450 | 42450 | 42400 | 39 |
| 445 | 20230816 | 113600 | 4464040700 | 42400 | 42450 | 42450 | 42400 | 361 |
| 446 | 20230816 | 113500 | 4448728050 | 42450 | 42400 | 42450 | 42400 | 365 |
| 447 | 20230816 | 113400 | 4433247400 | 42450 | 42450 | 42450 | 42400 | 180 |
| 448 | 20230816 | 113300 | 4425607650 | 42450 | 42450 | 42450 | 42400 | 210 |
| 449 | 20230816 | 113200 | 4416694750 | 42450 | 42450 | 42450 | 42400 | 36 |
| 450 | 20230816 | 113100 | 4415166800 | 42450 | 42450 | 42450 | 42400 | 183 |
| 451 | 20230816 | 113000 | 4407399600 | 42450 | 42500 | 42500 | 42350 | 113 |
| 452 | 20230816 | 112900 | 4402601400 | 42350 | 42500 | 42500 | 42350 | 673 |
| 453 | 20230816 | 112800 | 4374039700 | 42450 | 42500 | 42500 | 42450 | 260 |
| 454 | 20230816 | 112700 | 4362999200 | 42500 | 42500 | 42500 | 42450 | 89 |
| 455 | 20230816 | 112600 | 4359217400 | 42500 | 42450 | 42500 | 42400 | 454 |
| 456 | 20230816 | 112500 | 4339943950 | 42400 | 42450 | 42450 | 42400 | 617 |
| 457 | 20230816 | 112400 | 4313776850 | 42450 | 42450 | 42450 | 42400 | 687 |
| 458 | 20230816 | 112300 | 4284616650 | 42450 | 42450 | 42450 | 42400 | 32 |
| 459 | 20230816 | 112200 | 4283258500 | 42400 | 42450 | 42500 | 42400 | 684 |
| 460 | 20230816 | 112100 | 4254222350 | 42450 | 42450 | 42450 | 42400 | 75 |
| 461 | 20230816 | 112000 | 4251040100 | 42450 | 42450 | 42500 | 42400 | 1059 |
| 462 | 20230816 | 111900 | 4206058450 | 42500 | 42450 | 42500 | 42400 | 829 |
| 463 | 20230816 | 111800 | 4170866350 | 42400 | 42400 | 42450 | 42350 | 2501 |
| 464 | 20230816 | 111700 | 4064805150 | 42400 | 42350 | 42400 | 42350 | 455 |
| 465 | 20230816 | 111600 | 4045532800 | 42400 | 42400 | 42400 | 42350 | 458 |
| 466 | 20230816 | 111500 | 4026131150 | 42400 | 42400 | 42400 | 42350 | 144 |
| 467 | 20230816 | 111400 | 4020026600 | 42400 | 42400 | 42400 | 42350 | 84 |
| 468 | 20230816 | 111300 | 4016465850 | 42400 | 42400 | 42400 | 42350 | 80 |
| 469 | 20230816 | 111200 | 4013074800 | 42400 | 42400 | 42400 | 42300 | 948 |
| 470 | 20230816 | 111100 | 3972920800 | 42400 | 42400 | 42400 | 42350 | 98 |
| 471 | 20230816 | 111000 | 3968766400 | 42400 | 42400 | 42400 | 42350 | 213 |
| 472 | 20230816 | 110900 | 3959741850 | 42350 | 42400 | 42400 | 42350 | 32 |
| 473 | 20230816 | 110800 | 3958385850 | 42400 | 42450 | 42450 | 42300 | 192 |
| 474 | 20230816 | 110700 | 3950250100 | 42450 | 42450 | 42450 | 42300 | 744 |
| 475 | 20230816 | 110600 | 3918708800 | 42400 | 42450 | 42450 | 42400 | 106 |
| 476 | 20230816 | 110500 | 3914210600 | 42450 | 42400 | 42500 | 42350 | 771 |
| 477 | 20230816 | 110400 | 3881499850 | 42400 | 42400 | 42400 | 42350 | 256 |
| 478 | 20230816 | 110300 | 3870647150 | 42400 | 42400 | 42400 | 42350 | 478 |
| 479 | 20230816 | 110200 | 3850398100 | 42400 | 42300 | 42400 | 42250 | 868 |
| 480 | 20230816 | 110100 | 3813659550 | 42300 | 42300 | 42300 | 42250 | 101 |
| 481 | 20230816 | 110000 | 3809388250 | 42300 | 42300 | 42300 | 42250 | 155 |
| 482 | 20230816 | 105900 | 3802834750 | 42300 | 42250 | 42300 | 42150 | 935 |
| 483 | 20230816 | 105800 | 3763345350 | 42300 | 42300 | 42300 | 42250 | 215 |
| 484 | 20230816 | 105700 | 3754257800 | 42250 | 42300 | 42300 | 42250 | 101 |
| 485 | 20230816 | 105600 | 3749987050 | 42300 | 42300 | 42300 | 42250 | 96 |
| 486 | 20230816 | 105500 | 3745928500 | 42300 | 42300 | 42300 | 42250 | 583 |
| 487 | 20230816 | 105400 | 3721288850 | 42300 | 42300 | 42300 | 42250 | 18 |
| 488 | 20230816 | 105300 | 3720527550 | 42300 | 42300 | 42350 | 42250 | 651 |
| 489 | 20230816 | 105200 | 3692990400 | 42300 | 42200 | 42350 | 42200 | 2433 |
| 490 | 20230816 | 105100 | 3590170500 | 42250 | 42250 | 42250 | 42200 | 38 |
| 491 | 20230816 | 105000 | 3588565300 | 42250 | 42250 | 42250 | 42200 | 58 |
| 492 | 20230816 | 104900 | 3586115250 | 42250 | 42250 | 42250 | 42200 | 76 |
| 493 | 20230816 | 104800 | 3582904700 | 42200 | 42200 | 42250 | 42150 | 446 |
| 494 | 20230816 | 104700 | 3564084500 | 42150 | 42200 | 42200 | 42150 | 832 |
| 495 | 20230816 | 104600 | 3529003900 | 42200 | 42200 | 42250 | 42150 | 415 |
| 496 | 20230816 | 104500 | 3511489150 | 42200 | 42200 | 42200 | 42150 | 341 |
| 497 | 20230816 | 104400 | 3497106400 | 42150 | 42100 | 42200 | 42100 | 856 |
| 498 | 20230816 | 104300 | 3461050100 | 42050 | 42100 | 42100 | 42050 | 879 |
| 499 | 20230816 | 104200 | 3424080250 | 42100 | 42100 | 42100 | 42050 | 242 |
| 500 | 20230816 | 104100 | 3413902500 | 42100 | 42100 | 42100 | 42050 | 216 |
| 501 | 20230816 | 104000 | 3404816500 | 42100 | 42100 | 42150 | 42050 | 268 |
| 502 | 20230816 | 103900 | 3393538900 | 42100 | 42200 | 42200 | 42050 | 792 |
| 503 | 20230816 | 103800 | 3360173000 | 42200 | 42200 | 42200 | 42150 | 458 |
| 504 | 20230816 | 103700 | 3340859100 | 42200 | 42150 | 42200 | 42150 | 704 |
| 505 | 20230816 | 103600 | 3311160350 | 42200 | 42200 | 42250 | 42150 | 330 |
| 506 | 20230816 | 103500 | 3297239450 | 42200 | 42300 | 42300 | 42150 | 599 |
| 507 | 20230816 | 103400 | 3271943700 | 42300 | 42300 | 42300 | 42300 | 11 |
| 508 | 20230816 | 103300 | 3271478400 | 42300 | 42300 | 42300 | 42200 | 794 |
| 509 | 20230816 | 103200 | 3237915300 | 42350 | 42300 | 42350 | 42250 | 335 |
| 510 | 20230816 | 103100 | 3223745400 | 42300 | 42300 | 42300 | 42200 | 832 |
| 511 | 20230816 | 103000 | 3188582300 | 42250 | 42200 | 42250 | 42150 | 1607 |
| 512 | 20230816 | 102900 | 3120754350 | 42150 | 42250 | 42300 | 42150 | 1830 |
| 513 | 20230816 | 102800 | 3043496600 | 42250 | 42200 | 42250 | 42150 | 315 |
| 514 | 20230816 | 102700 | 3030203700 | 42200 | 42200 | 42200 | 42150 | 88 |
| 515 | 20230816 | 102600 | 3026490300 | 42200 | 42200 | 42200 | 42150 | 166 |
| 516 | 20230816 | 102500 | 3019489600 | 42200 | 42200 | 42200 | 42200 | 234 |
| 517 | 20230816 | 102400 | 3009614800 | 42200 | 42200 | 42200 | 42150 | 497 |
| 518 | 20230816 | 102300 | 2988642150 | 42150 | 42200 | 42200 | 42150 | 36 |
| 519 | 20230816 | 102200 | 2987123350 | 42150 | 42150 | 42200 | 42150 | 340 |
| 520 | 20230816 | 102100 | 2972791400 | 42150 | 42150 | 42150 | 42100 | 317 |
| 521 | 20230816 | 102000 | 2959443850 | 42150 | 42150 | 42150 | 42050 | 772 |
| 522 | 20230816 | 101900 | 2926927400 | 42150 | 42050 | 42150 | 42050 | 1005 |
| 523 | 20230816 | 101800 | 2884613850 | 42100 | 42100 | 42100 | 42050 | 106 |
| 524 | 20230816 | 101700 | 2880151300 | 42100 | 42100 | 42100 | 42100 | 95 |
| 525 | 20230816 | 101600 | 2876151800 | 42100 | 42150 | 42150 | 42050 | 243 |
| 526 | 20230816 | 101500 | 2865929600 | 42100 | 42200 | 42200 | 42000 | 1174 |
| 527 | 20230816 | 101400 | 2816464550 | 42200 | 42200 | 42200 | 42200 | 52 |
| 528 | 20230816 | 101300 | 2814270150 | 42200 | 42150 | 42200 | 42150 | 220 |
| 529 | 20230816 | 101200 | 2804990550 | 42200 | 42200 | 42250 | 42150 | 723 |
| 530 | 20230816 | 101100 | 2774486150 | 42200 | 42200 | 42200 | 42200 | 342 |
| 531 | 20230816 | 101000 | 2760053750 | 42200 | 42150 | 42200 | 42150 | 1003 |
| 532 | 20230816 | 100900 | 2717765500 | 42150 | 42150 | 42150 | 42100 | 172 |
| 533 | 20230816 | 100800 | 2710516100 | 42150 | 42100 | 42150 | 42100 | 531 |
| 534 | 20230816 | 100700 | 2688154150 | 42100 | 42050 | 42100 | 42050 | 791 |
| 535 | 20230816 | 100600 | 2654880800 | 42050 | 42100 | 42100 | 42050 | 587 |
| 536 | 20230816 | 100500 | 2630195200 | 42100 | 42100 | 42100 | 42050 | 46 |
| 537 | 20230816 | 100400 | 2628259550 | 42100 | 42100 | 42100 | 42100 | 51 |
| 538 | 20230816 | 100300 | 2626112450 | 42050 | 42000 | 42100 | 42000 | 613 |
| 539 | 20230816 | 100200 | 2600353600 | 42000 | 41950 | 42000 | 41950 | 424 |
| 540 | 20230816 | 100100 | 2582564750 | 41950 | 41950 | 41950 | 41900 | 93 |
| 541 | 20230816 | 100000 | 2578663450 | 41950 | 41900 | 41950 | 41900 | 227 |
| 542 | 20230816 | 095900 | 2569146000 | 41950 | 41950 | 41950 | 41950 | 78 |
| 543 | 20230816 | 095800 | 2565873900 | 41950 | 41950 | 42000 | 41950 | 98 |
| 544 | 20230816 | 095700 | 2561762400 | 41950 | 41950 | 42000 | 41950 | 467 |
| 545 | 20230816 | 095600 | 2542163550 | 42000 | 41950 | 42000 | 41950 | 240 |
| 546 | 20230816 | 095500 | 2532092450 | 41950 | 41900 | 41950 | 41900 | 360 |
| 547 | 20230816 | 095400 | 2517002400 | 41900 | 41900 | 41900 | 41850 | 48 |
| 548 | 20230816 | 095300 | 2514991250 | 41850 | 41950 | 41950 | 41850 | 344 |
| 549 | 20230816 | 095200 | 2500593650 | 41900 | 41950 | 41950 | 41900 | 347 |
| 550 | 20230816 | 095100 | 2486050050 | 41950 | 41950 | 41950 | 41900 | 137 |
| 551 | 20230816 | 095000 | 2480307250 | 41950 | 41900 | 41950 | 41900 | 113 |
| 552 | 20230816 | 094900 | 2475569800 | 41950 | 41750 | 41950 | 41750 | 1138 |
| 553 | 20230816 | 094800 | 2427999650 | 41700 | 41750 | 41750 | 41700 | 365 |
| 554 | 20230816 | 094700 | 2412763450 | 41700 | 41750 | 41750 | 41700 | 407 |
| 555 | 20230816 | 094600 | 2395784100 | 41800 | 41750 | 41800 | 41750 | 527 |
| 556 | 20230816 | 094500 | 2373779250 | 41750 | 41750 | 41800 | 41750 | 515 |
| 557 | 20230816 | 094400 | 2352277400 | 41750 | 41800 | 41800 | 41750 | 1279 |
| 558 | 20230816 | 094300 | 2298861500 | 41750 | 41800 | 41800 | 41750 | 412 |
| 559 | 20230816 | 094200 | 2281656950 | 41800 | 41850 | 41900 | 41750 | 2446 |
| 560 | 20230816 | 094100 | 2179368600 | 41850 | 41850 | 41900 | 41850 | 652 |
| 561 | 20230816 | 094000 | 2152079350 | 41850 | 41950 | 41950 | 41850 | 630 |
| 562 | 20230816 | 093900 | 2125691800 | 41950 | 42000 | 42000 | 41900 | 793 |
| 563 | 20230816 | 093800 | 2092422700 | 42000 | 41800 | 42100 | 41800 | 2733 |
| 564 | 20230816 | 093700 | 1977828200 | 41800 | 41850 | 41850 | 41800 | 633 |
| 565 | 20230816 | 093600 | 1951367050 | 41850 | 41900 | 41900 | 41850 | 1064 |
| 566 | 20230816 | 093500 | 1906831350 | 41900 | 41900 | 41900 | 41850 | 57 |
| 567 | 20230816 | 093400 | 1904445750 | 41900 | 41900 | 41900 | 41850 | 242 |
| 568 | 20230816 | 093300 | 1894307500 | 41900 | 41900 | 41900 | 41850 | 365 |
| 569 | 20230816 | 093200 | 1879021750 | 41900 | 41900 | 41900 | 41850 | 221 |
| 570 | 20230816 | 093100 | 1869765500 | 41900 | 41850 | 41900 | 41850 | 107 |
| 571 | 20230816 | 093000 | 1865283850 | 41900 | 41850 | 41900 | 41850 | 170 |
| 572 | 20230816 | 092900 | 1858161200 | 41850 | 41900 | 41900 | 41850 | 66 |
| 573 | 20230816 | 092800 | 1855398900 | 41900 | 41950 | 41950 | 41750 | 2163 |
| 574 | 20230816 | 092700 | 1764893200 | 42000 | 42000 | 42000 | 41900 | 88 |
| 575 | 20230816 | 092600 | 1761198600 | 42000 | 41950 | 42000 | 41900 | 330 |
| 576 | 20230816 | 092500 | 1747354300 | 41950 | 41850 | 42000 | 41800 | 1175 |
| 577 | 20230816 | 092400 | 1698092750 | 41950 | 41700 | 41950 | 41700 | 2068 |
| 578 | 20230816 | 092300 | 1611678400 | 41750 | 41850 | 41850 | 41700 | 2186 |
| 579 | 20230816 | 092200 | 1520361800 | 41850 | 41900 | 41900 | 41800 | 326 |
| 580 | 20230816 | 092100 | 1506718800 | 41900 | 41800 | 41900 | 41800 | 820 |
| 581 | 20230816 | 092000 | 1472401800 | 41850 | 41800 | 41950 | 41800 | 577 |
| 582 | 20230816 | 091900 | 1448234400 | 41900 | 41850 | 41900 | 41750 | 4095 |
| 583 | 20230816 | 091800 | 1276945800 | 41900 | 41950 | 42000 | 41850 | 1513 |
| 584 | 20230816 | 091700 | 1213519300 | 42000 | 42050 | 42150 | 41950 | 963 |
| 585 | 20230816 | 091600 | 1173041900 | 42150 | 42150 | 42150 | 42150 | 18 |
| 586 | 20230816 | 091500 | 1172283200 | 42150 | 42150 | 42150 | 42050 | 576 |
| 587 | 20230816 | 091400 | 1148027250 | 42200 | 42200 | 42250 | 42150 | 576 |
| 588 | 20230816 | 091300 | 1123721850 | 42200 | 42150 | 42200 | 42100 | 209 |
| 589 | 20230816 | 091200 | 1114907750 | 42150 | 42200 | 42200 | 42000 | 2370 |
| 590 | 20230816 | 091100 | 1015131800 | 42150 | 42250 | 42250 | 42150 | 385 |
| 591 | 20230816 | 091000 | 998878600 | 42250 | 42250 | 42300 | 42050 | 942 |
| 592 | 20230816 | 090900 | 959089250 | 42250 | 42100 | 42250 | 42050 | 990 |
| 593 | 20230816 | 090800 | 917378650 | 42100 | 42200 | 42200 | 42050 | 772 |
| 594 | 20230816 | 090700 | 884819600 | 42200 | 42250 | 42350 | 42150 | 1995 |
| 595 | 20230816 | 090600 | 800536600 | 42250 | 42350 | 42550 | 42250 | 2022 |
| 596 | 20230816 | 090500 | 714877050 | 42350 | 42250 | 42350 | 42250 | 872 |
| 597 | 20230816 | 090400 | 678015550 | 42250 | 42200 | 42250 | 42050 | 1469 |
| 598 | 20230816 | 090300 | 616054250 | 42200 | 41850 | 42200 | 41850 | 2377 |
| 599 | 20230816 | 090200 | 516263050 | 41850 | 42200 | 42250 | 41850 | 5735 |
| 600 | 20230816 | 090100 | 275105600 | 42250 | 42350 | 42350 | 42200 | 1870 |
| 601 | 20230816 | 090000 | 196064250 | 42400 | 42450 | 42450 | 42350 | 4517 |