33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 3 | 20230816 | 191000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230816 | 190900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230816 | 190800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230816 | 190700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230816 | 190600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230816 | 190500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230816 | 190400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230816 | 190300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230816 | 190200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230816 | 190100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230816 | 190000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230816 | 185900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230816 | 185800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230816 | 185700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230816 | 185600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230816 | 185500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230816 | 185400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230816 | 185300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230816 | 185200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230816 | 185100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230816 | 185000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230816 | 184900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230816 | 184800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230816 | 184700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230816 | 184600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230816 | 184500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230816 | 184400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230816 | 184300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230816 | 184200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230816 | 184100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 33 | 20230816 | 184000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230816 | 183900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230816 | 183800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230816 | 183700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230816 | 183600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230816 | 183500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230816 | 183400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230816 | 183300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230816 | 183200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230816 | 183100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230816 | 183000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230816 | 182900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230816 | 182800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230816 | 182700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230816 | 182600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230816 | 182500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230816 | 182400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230816 | 182300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230816 | 182200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230816 | 182100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230816 | 182000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230816 | 181900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230816 | 181800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230816 | 181700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230816 | 181600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230816 | 181500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230816 | 181400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230816 | 181300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230816 | 181200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230816 | 181100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 63 | 20230816 | 181000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230816 | 180900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230816 | 180800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230816 | 180700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230816 | 180600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230816 | 180500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230816 | 180400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230816 | 180300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230816 | 180200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230816 | 180100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230816 | 180000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230816 | 175900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230816 | 175800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230816 | 175700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230816 | 175600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230816 | 175500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230816 | 175400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230816 | 175300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230816 | 175200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230816 | 175100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230816 | 175000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230816 | 174900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230816 | 174800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230816 | 174700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230816 | 174600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230816 | 174500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230816 | 174400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230816 | 174300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230816 | 174200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230816 | 174100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 93 | 20230816 | 174000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230816 | 173900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230816 | 173800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230816 | 173700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230816 | 173600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230816 | 173500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230816 | 173400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230816 | 173300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230816 | 173200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230816 | 173100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230816 | 173000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230816 | 172900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230816 | 172800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230816 | 172700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230816 | 172600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230816 | 172500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230816 | 172400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230816 | 172300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230816 | 172200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230816 | 172100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230816 | 172000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230816 | 171900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230816 | 171800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230816 | 171700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230816 | 171600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230816 | 171500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230816 | 171400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230816 | 171300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230816 | 171200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230816 | 171100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 123 | 20230816 | 171000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230816 | 170900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230816 | 170800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230816 | 170700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230816 | 170600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230816 | 170500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230816 | 170400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230816 | 170300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230816 | 170200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230816 | 170100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230816 | 170000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230816 | 165900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230816 | 165800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230816 | 165700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230816 | 165600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230816 | 165500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230816 | 165400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230816 | 165300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230816 | 165200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230816 | 165100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230816 | 165000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230816 | 164900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230816 | 164800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230816 | 164700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230816 | 164600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230816 | 164500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230816 | 164400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230816 | 164300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230816 | 164200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230816 | 164100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 153 | 20230816 | 164000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230816 | 163900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230816 | 163800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230816 | 163700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230816 | 163600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230816 | 163500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230816 | 163400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230816 | 163300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230816 | 163200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230816 | 163100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230816 | 163000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230816 | 162900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230816 | 162800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230816 | 162700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230816 | 162600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230816 | 162500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230816 | 162400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230816 | 162300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230816 | 162200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230816 | 162100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230816 | 162000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230816 | 161900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230816 | 161800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230816 | 161700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230816 | 161600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230816 | 161500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230816 | 161400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230816 | 161300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230816 | 161200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230816 | 161100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 183 | 20230816 | 161000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230816 | 160900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230816 | 160800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230816 | 160700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230816 | 160600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230816 | 160500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230816 | 160400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230816 | 160300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230816 | 160200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230816 | 160100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230816 | 160000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230816 | 155900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230816 | 155800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230816 | 155700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230816 | 155600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230816 | 155500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230816 | 155400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230816 | 155300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230816 | 155200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230816 | 155100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230816 | 155000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230816 | 154900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230816 | 154800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230816 | 154700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230816 | 154600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230816 | 154500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230816 | 154400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230816 | 154300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230816 | 154200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230816 | 154100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 213 | 20230816 | 154000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230816 | 153900 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230816 | 153800 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230816 | 153700 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230816 | 153600 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230816 | 153500 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230816 | 153400 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230816 | 153300 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230816 | 153200 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230816 | 153100 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230816 | 153000 | 7471068200 | 22400 | 22400 | 22400 | 22400 | 7585 |
| 224 | 20230816 | 152900 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230816 | 152800 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230816 | 152700 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230816 | 152600 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230816 | 152500 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230816 | 152400 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230816 | 152300 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230816 | 152200 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230816 | 152100 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230816 | 152000 | 7301164200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230816 | 151900 | 7301164200 | 22400 | 22400 | 22400 | 22300 | 1955 |
| 235 | 20230816 | 151800 | 7257537400 | 22400 | 22350 | 22400 | 22350 | 1154 |
| 236 | 20230816 | 151700 | 7231741000 | 22350 | 22350 | 22450 | 22350 | 1218 |
| 237 | 20230816 | 151600 | 7204512800 | 22350 | 22400 | 22450 | 22350 | 2180 |
| 238 | 20230816 | 151500 | 7155719150 | 22450 | 22450 | 22450 | 22400 | 946 |
| 239 | 20230816 | 151400 | 7134493150 | 22450 | 22450 | 22450 | 22400 | 870 |
| 240 | 20230816 | 151300 | 7114969350 | 22450 | 22450 | 22450 | 22350 | 963 |
| 241 | 20230816 | 151200 | 7093371400 | 22450 | 22450 | 22500 | 22450 | 1078 |
| 242 | 20230816 | 151100 | 7069158300 | 22450 | 22450 | 22450 | 22400 | 872 |
| 243 | 20230816 | 151000 | 7049593550 | 22400 | 22400 | 22450 | 22350 | 883 |
| 244 | 20230816 | 150900 | 7029796400 | 22400 | 22450 | 22450 | 22400 | 952 |
| 245 | 20230816 | 150800 | 7008443150 | 22400 | 22350 | 22500 | 22350 | 942 |
| 246 | 20230816 | 150700 | 6987327600 | 22350 | 22400 | 22400 | 22350 | 879 |
| 247 | 20230816 | 150600 | 6967643750 | 22400 | 22400 | 22400 | 22350 | 1909 |
| 248 | 20230816 | 150500 | 6924908550 | 22400 | 22400 | 22450 | 22350 | 1685 |
| 249 | 20230816 | 150400 | 6887191150 | 22450 | 22350 | 22450 | 22350 | 970 |
| 250 | 20230816 | 150300 | 6865467950 | 22400 | 22350 | 22400 | 22350 | 837 |
| 251 | 20230816 | 150200 | 6846729250 | 22350 | 22400 | 22400 | 22350 | 985 |
| 252 | 20230816 | 150100 | 6824683050 | 22400 | 22450 | 22450 | 22350 | 1038 |
| 253 | 20230816 | 150000 | 6801427950 | 22400 | 22400 | 22400 | 22350 | 1038 |
| 254 | 20230816 | 145900 | 6778184350 | 22400 | 22350 | 22400 | 22300 | 990 |
| 255 | 20230816 | 145800 | 6756034000 | 22350 | 22400 | 22400 | 22350 | 429 |
| 256 | 20230816 | 145700 | 6746437400 | 22350 | 22350 | 22400 | 22350 | 134 |
| 257 | 20230816 | 145600 | 6743441500 | 22400 | 22350 | 22400 | 22300 | 605 |
| 258 | 20230816 | 145500 | 6729923500 | 22350 | 22400 | 22400 | 22350 | 1227 |
| 259 | 20230816 | 145400 | 6702494750 | 22350 | 22300 | 22400 | 22300 | 1608 |
| 260 | 20230816 | 145300 | 6666558750 | 22300 | 22300 | 22350 | 22300 | 180 |
| 261 | 20230816 | 145200 | 6662543750 | 22350 | 22300 | 22350 | 22300 | 1044 |
| 262 | 20230816 | 145100 | 6639260350 | 22350 | 22300 | 22350 | 22300 | 317 |
| 263 | 20230816 | 145000 | 6632180650 | 22350 | 22400 | 22400 | 22300 | 923 |
| 264 | 20230816 | 144900 | 6611554650 | 22350 | 22350 | 22400 | 22350 | 271 |
| 265 | 20230816 | 144800 | 6605497300 | 22350 | 22300 | 22400 | 22300 | 2055 |
| 266 | 20230816 | 144700 | 6559618900 | 22300 | 22350 | 22350 | 22300 | 2151 |
| 267 | 20230816 | 144600 | 6511547850 | 22400 | 22350 | 22400 | 22350 | 4247 |
| 268 | 20230816 | 144500 | 6416620300 | 22400 | 22450 | 22450 | 22350 | 2102 |
| 269 | 20230816 | 144400 | 6369533250 | 22400 | 22450 | 22450 | 22400 | 331 |
| 270 | 20230816 | 144300 | 6362107100 | 22450 | 22400 | 22450 | 22400 | 178 |
| 271 | 20230816 | 144200 | 6358117950 | 22400 | 22400 | 22450 | 22400 | 389 |
| 272 | 20230816 | 144100 | 6349403350 | 22450 | 22450 | 22500 | 22400 | 1740 |
| 273 | 20230816 | 144000 | 6310389200 | 22500 | 22450 | 22500 | 22450 | 286 |
| 274 | 20230816 | 143900 | 6303963200 | 22400 | 22350 | 22450 | 22350 | 3004 |
| 275 | 20230816 | 143800 | 6236664650 | 22400 | 22350 | 22400 | 22350 | 812 |
| 276 | 20230816 | 143700 | 6218515450 | 22400 | 22350 | 22400 | 22350 | 179 |
| 277 | 20230816 | 143600 | 6214511300 | 22350 | 22400 | 22400 | 22350 | 179 |
| 278 | 20230816 | 143500 | 6210509350 | 22400 | 22350 | 22400 | 22350 | 290 |
| 279 | 20230816 | 143400 | 6204019050 | 22400 | 22400 | 22400 | 22350 | 437 |
| 280 | 20230816 | 143300 | 6194248600 | 22350 | 22400 | 22400 | 22350 | 234 |
| 281 | 20230816 | 143200 | 6189017600 | 22400 | 22350 | 22400 | 22350 | 339 |
| 282 | 20230816 | 143100 | 6181430150 | 22350 | 22450 | 22500 | 22350 | 2215 |
| 283 | 20230816 | 143000 | 6131790650 | 22450 | 22450 | 22450 | 22400 | 262 |
| 284 | 20230816 | 142900 | 6125915150 | 22450 | 22450 | 22450 | 22400 | 159 |
| 285 | 20230816 | 142800 | 6122352450 | 22450 | 22400 | 22450 | 22400 | 283 |
| 286 | 20230816 | 142700 | 6116012250 | 22450 | 22450 | 22500 | 22400 | 488 |
| 287 | 20230816 | 142600 | 6105060500 | 22500 | 22500 | 22500 | 22450 | 191 |
| 288 | 20230816 | 142500 | 6100771550 | 22450 | 22450 | 22500 | 22450 | 424 |
| 289 | 20230816 | 142400 | 6091252250 | 22500 | 22500 | 22500 | 22400 | 563 |
| 290 | 20230816 | 142300 | 6078614850 | 22450 | 22500 | 22500 | 22450 | 415 |
| 291 | 20230816 | 142200 | 6069294400 | 22450 | 22500 | 22500 | 22450 | 27 |
| 292 | 20230816 | 142100 | 6068687700 | 22500 | 22450 | 22500 | 22450 | 438 |
| 293 | 20230816 | 142000 | 6058853600 | 22450 | 22450 | 22500 | 22450 | 461 |
| 294 | 20230816 | 141900 | 6048501050 | 22500 | 22450 | 22500 | 22450 | 192 |
| 295 | 20230816 | 141800 | 6044189450 | 22500 | 22450 | 22500 | 22450 | 366 |
| 296 | 20230816 | 141700 | 6035959700 | 22450 | 22500 | 22500 | 22450 | 410 |
| 297 | 20230816 | 141600 | 6026752200 | 22450 | 22500 | 22500 | 22450 | 276 |
| 298 | 20230816 | 141500 | 6020552400 | 22450 | 22550 | 22550 | 22450 | 83 |
| 299 | 20230816 | 141400 | 6018688000 | 22500 | 22450 | 22500 | 22450 | 197 |
| 300 | 20230816 | 141300 | 6014262200 | 22450 | 22500 | 22500 | 22450 | 1895 |
| 301 | 20230816 | 141200 | 5971642200 | 22500 | 22450 | 22500 | 22450 | 627 |
| 302 | 20230816 | 141100 | 5957548800 | 22500 | 22500 | 22500 | 22450 | 22 |
| 303 | 20230816 | 141000 | 5957053900 | 22450 | 22450 | 22500 | 22450 | 524 |
| 304 | 20230816 | 140900 | 5945287100 | 22500 | 22500 | 22500 | 22450 | 149 |
| 305 | 20230816 | 140800 | 5941940600 | 22450 | 22450 | 22500 | 22450 | 410 |
| 306 | 20230816 | 140700 | 5932719850 | 22450 | 22400 | 22450 | 22400 | 520 |
| 307 | 20230816 | 140600 | 5921060700 | 22400 | 22400 | 22450 | 22350 | 1219 |
| 308 | 20230816 | 140500 | 5893768550 | 22450 | 22400 | 22500 | 22400 | 1076 |
| 309 | 20230816 | 140400 | 5869621950 | 22450 | 22400 | 22450 | 22400 | 279 |
| 310 | 20230816 | 140300 | 5863371350 | 22350 | 22450 | 22450 | 22350 | 627 |
| 311 | 20230816 | 140200 | 5849327150 | 22400 | 22400 | 22450 | 22400 | 126 |
| 312 | 20230816 | 140100 | 5846504250 | 22400 | 22450 | 22450 | 22400 | 174 |
| 313 | 20230816 | 140000 | 5842605650 | 22450 | 22400 | 22450 | 22400 | 139 |
| 314 | 20230816 | 135900 | 5839491150 | 22450 | 22400 | 22450 | 22400 | 445 |
| 315 | 20230816 | 135800 | 5829519150 | 22400 | 22400 | 22450 | 22400 | 402 |
| 316 | 20230816 | 135700 | 5820506350 | 22450 | 22400 | 22450 | 22400 | 37 |
| 317 | 20230816 | 135600 | 5819676550 | 22400 | 22400 | 22450 | 22400 | 727 |
| 318 | 20230816 | 135500 | 5803387750 | 22400 | 22400 | 22450 | 22400 | 237 |
| 319 | 20230816 | 135400 | 5798078450 | 22450 | 22400 | 22450 | 22400 | 645 |
| 320 | 20230816 | 135300 | 5783622750 | 22400 | 22400 | 22450 | 22400 | 267 |
| 321 | 20230816 | 135200 | 5777638050 | 22450 | 22400 | 22450 | 22400 | 459 |
| 322 | 20230816 | 135100 | 5767355450 | 22450 | 22450 | 22450 | 22400 | 493 |
| 323 | 20230816 | 135000 | 5756311200 | 22450 | 22400 | 22450 | 22400 | 53 |
| 324 | 20230816 | 134900 | 5755123050 | 22400 | 22400 | 22450 | 22400 | 728 |
| 325 | 20230816 | 134800 | 5738802100 | 22400 | 22400 | 22450 | 22400 | 357 |
| 326 | 20230816 | 134700 | 5730804600 | 22400 | 22450 | 22450 | 22400 | 130 |
| 327 | 20230816 | 134600 | 5727889900 | 22400 | 22450 | 22500 | 22400 | 2886 |
| 328 | 20230816 | 134500 | 5663121300 | 22450 | 22450 | 22500 | 22450 | 630 |
| 329 | 20230816 | 134400 | 5648977050 | 22450 | 22450 | 22500 | 22450 | 285 |
| 330 | 20230816 | 134300 | 5642577800 | 22450 | 22450 | 22500 | 22450 | 46 |
| 331 | 20230816 | 134200 | 5641544000 | 22500 | 22500 | 22500 | 22450 | 831 |
| 332 | 20230816 | 134100 | 5622861600 | 22500 | 22550 | 22550 | 22500 | 146 |
| 333 | 20230816 | 134000 | 5619575600 | 22500 | 22500 | 22550 | 22500 | 98 |
| 334 | 20230816 | 133900 | 5617370100 | 22550 | 22500 | 22550 | 22500 | 194 |
| 335 | 20230816 | 133800 | 5613001600 | 22500 | 22500 | 22550 | 22500 | 356 |
| 336 | 20230816 | 133700 | 5604991100 | 22550 | 22500 | 22550 | 22500 | 241 |
| 337 | 20230816 | 133600 | 5599567600 | 22550 | 22450 | 22550 | 22450 | 688 |
| 338 | 20230816 | 133500 | 5584087250 | 22450 | 22500 | 22550 | 22450 | 909 |
| 339 | 20230816 | 133400 | 5563634450 | 22500 | 22500 | 22550 | 22500 | 375 |
| 340 | 20230816 | 133300 | 5555191650 | 22500 | 22500 | 22550 | 22500 | 103 |
| 341 | 20230816 | 133200 | 5552873650 | 22550 | 22550 | 22550 | 22500 | 315 |
| 342 | 20230816 | 133100 | 5545781350 | 22500 | 22550 | 22550 | 22500 | 459 |
| 343 | 20230816 | 133000 | 5535452850 | 22500 | 22500 | 22550 | 22500 | 372 |
| 344 | 20230816 | 132900 | 5527082350 | 22550 | 22500 | 22550 | 22500 | 98 |
| 345 | 20230816 | 132800 | 5524873500 | 22500 | 22500 | 22500 | 22500 | 293 |
| 346 | 20230816 | 132700 | 5518281000 | 22500 | 22500 | 22550 | 22500 | 1409 |
| 347 | 20230816 | 132600 | 5486575900 | 22500 | 22550 | 22550 | 22500 | 131 |
| 348 | 20230816 | 132500 | 5483627400 | 22550 | 22500 | 22550 | 22500 | 338 |
| 349 | 20230816 | 132400 | 5476018800 | 22500 | 22550 | 22550 | 22500 | 1625 |
| 350 | 20230816 | 132300 | 5439453850 | 22500 | 22550 | 22550 | 22500 | 280 |
| 351 | 20230816 | 132200 | 5433152750 | 22550 | 22550 | 22550 | 22500 | 703 |
| 352 | 20230816 | 132100 | 5417300200 | 22500 | 22500 | 22550 | 22500 | 214 |
| 353 | 20230816 | 132000 | 5412484700 | 22550 | 22500 | 22550 | 22500 | 533 |
| 354 | 20230816 | 131900 | 5400476050 | 22500 | 22600 | 22600 | 22500 | 170 |
| 355 | 20230816 | 131800 | 5396640650 | 22600 | 22550 | 22600 | 22550 | 141 |
| 356 | 20230816 | 131700 | 5393459450 | 22550 | 22550 | 22600 | 22550 | 1433 |
| 357 | 20230816 | 131600 | 5361143700 | 22550 | 22550 | 22600 | 22550 | 223 |
| 358 | 20230816 | 131500 | 5356114550 | 22600 | 22550 | 22600 | 22550 | 562 |
| 359 | 20230816 | 131400 | 5343436850 | 22600 | 22600 | 22600 | 22550 | 277 |
| 360 | 20230816 | 131300 | 5337187450 | 22600 | 22550 | 22600 | 22550 | 331 |
| 361 | 20230816 | 131200 | 5329721300 | 22600 | 22550 | 22600 | 22500 | 1923 |
| 362 | 20230816 | 131100 | 5286347950 | 22550 | 22500 | 22550 | 22500 | 228 |
| 363 | 20230816 | 131000 | 5281211500 | 22500 | 22500 | 22550 | 22500 | 463 |
| 364 | 20230816 | 130900 | 5270792950 | 22550 | 22550 | 22600 | 22500 | 607 |
| 365 | 20230816 | 130800 | 5257112700 | 22550 | 22550 | 22600 | 22550 | 81 |
| 366 | 20230816 | 130700 | 5255283150 | 22600 | 22550 | 22600 | 22550 | 215 |
| 367 | 20230816 | 130600 | 5250433900 | 22550 | 22550 | 22600 | 22550 | 294 |
| 368 | 20230816 | 130500 | 5243803700 | 22550 | 22550 | 22600 | 22550 | 357 |
| 369 | 20230816 | 130400 | 5235744450 | 22600 | 22550 | 22600 | 22550 | 223 |
| 370 | 20230816 | 130300 | 5230710900 | 22550 | 22550 | 22600 | 22550 | 372 |
| 371 | 20230816 | 130200 | 5222321800 | 22600 | 22550 | 22600 | 22550 | 1283 |
| 372 | 20230816 | 130100 | 5193389150 | 22550 | 22500 | 22600 | 22500 | 329 |
| 373 | 20230816 | 130000 | 5185968200 | 22500 | 22550 | 22550 | 22500 | 234 |
| 374 | 20230816 | 125900 | 5180701300 | 22500 | 22550 | 22550 | 22500 | 2627 |
| 375 | 20230816 | 125800 | 5121584400 | 22500 | 22550 | 22600 | 22500 | 412 |
| 376 | 20230816 | 125700 | 5112295900 | 22550 | 22550 | 22550 | 22550 | 359 |
| 377 | 20230816 | 125600 | 5104200450 | 22550 | 22550 | 22600 | 22500 | 2319 |
| 378 | 20230816 | 125500 | 5051965100 | 22550 | 22550 | 22600 | 22500 | 1085 |
| 379 | 20230816 | 125400 | 5027495450 | 22550 | 22650 | 22650 | 22550 | 174 |
| 380 | 20230816 | 125300 | 5023566900 | 22600 | 22600 | 22650 | 22600 | 292 |
| 381 | 20230816 | 125200 | 5016967200 | 22600 | 22650 | 22650 | 22600 | 336 |
| 382 | 20230816 | 125100 | 5009371000 | 22650 | 22600 | 22650 | 22600 | 309 |
| 383 | 20230816 | 125000 | 5002375250 | 22600 | 22650 | 22700 | 22600 | 292 |
| 384 | 20230816 | 124900 | 4995767000 | 22650 | 22700 | 22700 | 22600 | 473 |
| 385 | 20230816 | 124800 | 4985059850 | 22650 | 22650 | 22700 | 22650 | 344 |
| 386 | 20230816 | 124700 | 4977265250 | 22700 | 22700 | 22700 | 22650 | 72 |
| 387 | 20230816 | 124600 | 4975633000 | 22650 | 22600 | 22650 | 22600 | 446 |
| 388 | 20230816 | 124500 | 4965532350 | 22650 | 22650 | 22650 | 22600 | 301 |
| 389 | 20230816 | 124400 | 4958728550 | 22650 | 22600 | 22650 | 22600 | 348 |
| 390 | 20230816 | 124300 | 4950855750 | 22650 | 22600 | 22650 | 22600 | 135 |
| 391 | 20230816 | 124200 | 4947803750 | 22600 | 22600 | 22650 | 22600 | 614 |
| 392 | 20230816 | 124100 | 4933926150 | 22600 | 22650 | 22650 | 22600 | 178 |
| 393 | 20230816 | 124000 | 4929898600 | 22700 | 22600 | 22700 | 22550 | 127 |
| 394 | 20230816 | 123900 | 4927025100 | 22600 | 22600 | 22650 | 22550 | 242 |
| 395 | 20230816 | 123800 | 4921556750 | 22650 | 22650 | 22650 | 22600 | 358 |
| 396 | 20230816 | 123700 | 4913462000 | 22600 | 22600 | 22650 | 22600 | 962 |
| 397 | 20230816 | 123600 | 4891720300 | 22600 | 22550 | 22600 | 22550 | 126 |
| 398 | 20230816 | 123500 | 4888878000 | 22550 | 22600 | 22600 | 22550 | 319 |
| 399 | 20230816 | 123400 | 4881679600 | 22600 | 22600 | 22600 | 22550 | 977 |
| 400 | 20230816 | 123300 | 4859604100 | 22600 | 22650 | 22650 | 22600 | 205 |
| 401 | 20230816 | 123200 | 4854970100 | 22600 | 22650 | 22650 | 22550 | 206 |
| 402 | 20230816 | 123100 | 4850314100 | 22600 | 22600 | 22650 | 22550 | 883 |
| 403 | 20230816 | 123000 | 4830380400 | 22600 | 22550 | 22600 | 22550 | 657 |
| 404 | 20230816 | 122900 | 4815545050 | 22500 | 22500 | 22550 | 22500 | 348 |
| 405 | 20230816 | 122800 | 4807713500 | 22500 | 22500 | 22550 | 22500 | 380 |
| 406 | 20230816 | 122700 | 4799159250 | 22500 | 22550 | 22550 | 22500 | 250 |
| 407 | 20230816 | 122600 | 4793530750 | 22500 | 22500 | 22550 | 22500 | 56 |
| 408 | 20230816 | 122500 | 4792270250 | 22550 | 22500 | 22550 | 22500 | 516 |
| 409 | 20230816 | 122400 | 4780658200 | 22500 | 22500 | 22550 | 22500 | 466 |
| 410 | 20230816 | 122300 | 4770156600 | 22550 | 22550 | 22550 | 22500 | 254 |
| 411 | 20230816 | 122200 | 4764440550 | 22550 | 22500 | 22550 | 22500 | 118 |
| 412 | 20230816 | 122100 | 4761784550 | 22500 | 22600 | 22600 | 22500 | 509 |
| 413 | 20230816 | 122000 | 4750306300 | 22600 | 22550 | 22600 | 22550 | 599 |
| 414 | 20230816 | 121900 | 4736787150 | 22600 | 22550 | 22650 | 22550 | 543 |
| 415 | 20230816 | 121800 | 4724532750 | 22550 | 22500 | 22550 | 22500 | 239 |
| 416 | 20230816 | 121700 | 4719152800 | 22500 | 22550 | 22550 | 22500 | 355 |
| 417 | 20230816 | 121600 | 4711161800 | 22550 | 22500 | 22550 | 22500 | 261 |
| 418 | 20230816 | 121500 | 4705288700 | 22500 | 22500 | 22550 | 22500 | 128 |
| 419 | 20230816 | 121400 | 4702407700 | 22500 | 22450 | 22500 | 22450 | 1097 |
| 420 | 20230816 | 121300 | 4677739100 | 22450 | 22500 | 22500 | 22450 | 208 |
| 421 | 20230816 | 121200 | 4673067950 | 22450 | 22500 | 22500 | 22450 | 77 |
| 422 | 20230816 | 121100 | 4671337600 | 22450 | 22450 | 22500 | 22450 | 203 |
| 423 | 20230816 | 121000 | 4666779750 | 22450 | 22500 | 22500 | 22450 | 428 |
| 424 | 20230816 | 120900 | 4657164650 | 22450 | 22500 | 22550 | 22450 | 272 |
| 425 | 20230816 | 120800 | 4651044200 | 22550 | 22500 | 22550 | 22500 | 32 |
| 426 | 20230816 | 120700 | 4650323200 | 22500 | 22450 | 22550 | 22450 | 644 |
| 427 | 20230816 | 120600 | 4635839550 | 22450 | 22450 | 22500 | 22450 | 460 |
| 428 | 20230816 | 120500 | 4625511050 | 22450 | 22450 | 22500 | 22450 | 121 |
| 429 | 20230816 | 120400 | 4622793650 | 22450 | 22500 | 22500 | 22450 | 901 |
| 430 | 20230816 | 120300 | 4602565650 | 22450 | 22500 | 22500 | 22450 | 456 |
| 431 | 20230816 | 120200 | 4592324700 | 22450 | 22450 | 22500 | 22450 | 201 |
| 432 | 20230816 | 120100 | 4587811250 | 22500 | 22500 | 22550 | 22500 | 93 |
| 433 | 20230816 | 120000 | 4585718250 | 22500 | 22450 | 22550 | 22450 | 827 |
| 434 | 20230816 | 115900 | 4567122350 | 22450 | 22500 | 22500 | 22450 | 215 |
| 435 | 20230816 | 115800 | 4562293100 | 22550 | 22450 | 22550 | 22450 | 114 |
| 436 | 20230816 | 115700 | 4559729750 | 22500 | 22500 | 22500 | 22450 | 408 |
| 437 | 20230816 | 115600 | 4550557950 | 22500 | 22450 | 22550 | 22450 | 715 |
| 438 | 20230816 | 115500 | 4534467350 | 22450 | 22450 | 22500 | 22450 | 146 |
| 439 | 20230816 | 115400 | 4531188650 | 22450 | 22450 | 22500 | 22450 | 34 |
| 440 | 20230816 | 115300 | 4530424550 | 22450 | 22450 | 22500 | 22450 | 389 |
| 441 | 20230816 | 115200 | 4521687600 | 22450 | 22500 | 22500 | 22450 | 495 |
| 442 | 20230816 | 115100 | 4510566750 | 22500 | 22450 | 22500 | 22450 | 382 |
| 443 | 20230816 | 115000 | 4501989850 | 22450 | 22500 | 22500 | 22450 | 320 |
| 444 | 20230816 | 114900 | 4494801800 | 22450 | 22450 | 22500 | 22450 | 818 |
| 445 | 20230816 | 114800 | 4476437200 | 22450 | 22500 | 22500 | 22400 | 662 |
| 446 | 20230816 | 114700 | 4461575150 | 22450 | 22450 | 22500 | 22450 | 51 |
| 447 | 20230816 | 114600 | 4460428900 | 22450 | 22450 | 22500 | 22450 | 869 |
| 448 | 20230816 | 114500 | 4440916300 | 22500 | 22550 | 22550 | 22500 | 323 |
| 449 | 20230816 | 114400 | 4433647800 | 22500 | 22450 | 22550 | 22450 | 20 |
| 450 | 20230816 | 114300 | 4433197350 | 22450 | 22500 | 22500 | 22450 | 310 |
| 451 | 20230816 | 114200 | 4426230550 | 22450 | 22450 | 22500 | 22450 | 1337 |
| 452 | 20230816 | 114100 | 4396173950 | 22450 | 22500 | 22500 | 22400 | 265 |
| 453 | 20230816 | 114000 | 4390222050 | 22450 | 22500 | 22500 | 22450 | 105 |
| 454 | 20230816 | 113900 | 4387861250 | 22450 | 22450 | 22500 | 22450 | 185 |
| 455 | 20230816 | 113800 | 4383707450 | 22450 | 22500 | 22500 | 22450 | 1004 |
| 456 | 20230816 | 113700 | 4361166550 | 22500 | 22500 | 22500 | 22500 | 55 |
| 457 | 20230816 | 113600 | 4359929050 | 22500 | 22500 | 22550 | 22450 | 901 |
| 458 | 20230816 | 113500 | 4339670250 | 22450 | 22550 | 22550 | 22450 | 1614 |
| 459 | 20230816 | 113400 | 4303402300 | 22500 | 22550 | 22550 | 22500 | 188 |
| 460 | 20230816 | 113300 | 4299171300 | 22500 | 22500 | 22550 | 22500 | 166 |
| 461 | 20230816 | 113200 | 4295430100 | 22500 | 22550 | 22550 | 22500 | 202 |
| 462 | 20230816 | 113100 | 4290883000 | 22550 | 22550 | 22600 | 22500 | 627 |
| 463 | 20230816 | 113000 | 4276743750 | 22600 | 22600 | 22600 | 22550 | 109 |
| 464 | 20230816 | 112900 | 4274281750 | 22600 | 22600 | 22600 | 22550 | 310 |
| 465 | 20230816 | 112800 | 4267286700 | 22600 | 22600 | 22600 | 22550 | 1068 |
| 466 | 20230816 | 112700 | 4243202200 | 22550 | 22600 | 22600 | 22550 | 210 |
| 467 | 20230816 | 112600 | 4238465700 | 22600 | 22550 | 22600 | 22550 | 270 |
| 468 | 20230816 | 112500 | 4232366850 | 22600 | 22600 | 22650 | 22550 | 2718 |
| 469 | 20230816 | 112400 | 4170938150 | 22650 | 22600 | 22650 | 22600 | 482 |
| 470 | 20230816 | 112300 | 4160043950 | 22650 | 22650 | 22650 | 22600 | 32 |
| 471 | 20230816 | 112200 | 4159319750 | 22650 | 22650 | 22650 | 22600 | 424 |
| 472 | 20230816 | 112100 | 4149732300 | 22650 | 22700 | 22700 | 22600 | 481 |
| 473 | 20230816 | 112000 | 4138837600 | 22650 | 22650 | 22700 | 22650 | 183 |
| 474 | 20230816 | 111900 | 4134692150 | 22700 | 22650 | 22700 | 22650 | 170 |
| 475 | 20230816 | 111800 | 4130833750 | 22700 | 22650 | 22750 | 22650 | 498 |
| 476 | 20230816 | 111700 | 4119529600 | 22650 | 22650 | 22700 | 22650 | 397 |
| 477 | 20230816 | 111600 | 4110535650 | 22650 | 22700 | 22700 | 22650 | 214 |
| 478 | 20230816 | 111500 | 4105682900 | 22650 | 22650 | 22650 | 22600 | 256 |
| 479 | 20230816 | 111400 | 4099889050 | 22650 | 22650 | 22650 | 22600 | 402 |
| 480 | 20230816 | 111300 | 4090797000 | 22650 | 22700 | 22700 | 22600 | 925 |
| 481 | 20230816 | 111200 | 4069843550 | 22700 | 22650 | 22700 | 22600 | 219 |
| 482 | 20230816 | 111100 | 4064881250 | 22650 | 22700 | 22700 | 22650 | 1172 |
| 483 | 20230816 | 111000 | 4038324850 | 22700 | 22650 | 22700 | 22600 | 902 |
| 484 | 20230816 | 110900 | 4017887050 | 22650 | 22700 | 22700 | 22650 | 1537 |
| 485 | 20230816 | 110800 | 3983068650 | 22700 | 22750 | 22750 | 22700 | 686 |
| 486 | 20230816 | 110700 | 3967495200 | 22700 | 22700 | 22750 | 22700 | 1057 |
| 487 | 20230816 | 110600 | 3943495800 | 22700 | 22700 | 22750 | 22700 | 276 |
| 488 | 20230816 | 110500 | 3937229600 | 22750 | 22700 | 22750 | 22700 | 117 |
| 489 | 20230816 | 110400 | 3934569500 | 22700 | 22750 | 22800 | 22700 | 542 |
| 490 | 20230816 | 110300 | 3922242950 | 22750 | 22800 | 22800 | 22750 | 374 |
| 491 | 20230816 | 110200 | 3913733400 | 22750 | 22750 | 22800 | 22750 | 181 |
| 492 | 20230816 | 110100 | 3909612650 | 22750 | 22850 | 22850 | 22750 | 831 |
| 493 | 20230816 | 110000 | 3890665900 | 22800 | 22750 | 22800 | 22750 | 1125 |
| 494 | 20230816 | 105900 | 3865045250 | 22800 | 22800 | 22800 | 22750 | 465 |
| 495 | 20230816 | 105800 | 3854463000 | 22750 | 22900 | 22900 | 22750 | 11832 |
| 496 | 20230816 | 105700 | 3584204100 | 22850 | 22850 | 22900 | 22850 | 252 |
| 497 | 20230816 | 105600 | 3578442550 | 22850 | 22900 | 22900 | 22850 | 477 |
| 498 | 20230816 | 105500 | 3567539250 | 22850 | 22850 | 22900 | 22850 | 552 |
| 499 | 20230816 | 105400 | 3554902800 | 22850 | 22850 | 22900 | 22850 | 260 |
| 500 | 20230816 | 105300 | 3548959650 | 22850 | 22900 | 22950 | 22850 | 673 |
| 501 | 20230816 | 105200 | 3533555950 | 22900 | 22900 | 22900 | 22850 | 1105 |
| 502 | 20230816 | 105100 | 3508256900 | 22900 | 22850 | 22950 | 22850 | 1139 |
| 503 | 20230816 | 105000 | 3482174000 | 22850 | 22850 | 22900 | 22850 | 1863 |
| 504 | 20230816 | 104900 | 3439544900 | 22800 | 22800 | 22850 | 22800 | 465 |
| 505 | 20230816 | 104800 | 3428939300 | 22800 | 22800 | 22850 | 22800 | 286 |
| 506 | 20230816 | 104700 | 3422408800 | 22850 | 22750 | 22850 | 22750 | 1208 |
| 507 | 20230816 | 104600 | 3394875200 | 22750 | 22800 | 22850 | 22750 | 610 |
| 508 | 20230816 | 104500 | 3380977200 | 22800 | 22800 | 22850 | 22800 | 240 |
| 509 | 20230816 | 104400 | 3375502200 | 22800 | 22750 | 22850 | 22750 | 244 |
| 510 | 20230816 | 104300 | 3369936600 | 22800 | 22800 | 22850 | 22800 | 669 |
| 511 | 20230816 | 104200 | 3354682500 | 22800 | 22800 | 22800 | 22750 | 951 |
| 512 | 20230816 | 104100 | 3333026850 | 22750 | 22750 | 22800 | 22700 | 258 |
| 513 | 20230816 | 104000 | 3327154850 | 22750 | 22650 | 22800 | 22650 | 679 |
| 514 | 20230816 | 103900 | 3311731450 | 22650 | 22700 | 22750 | 22650 | 782 |
| 515 | 20230816 | 103800 | 3293980550 | 22700 | 22750 | 22750 | 22700 | 979 |
| 516 | 20230816 | 103700 | 3271712450 | 22750 | 22650 | 22750 | 22650 | 132 |
| 517 | 20230816 | 103600 | 3268715100 | 22700 | 22700 | 22750 | 22650 | 411 |
| 518 | 20230816 | 103500 | 3259388850 | 22700 | 22650 | 22700 | 22650 | 987 |
| 519 | 20230816 | 103400 | 3237004850 | 22550 | 22650 | 22700 | 22550 | 1699 |
| 520 | 20230816 | 103300 | 3198551200 | 22650 | 22650 | 22700 | 22600 | 528 |
| 521 | 20230816 | 103200 | 3186591550 | 22700 | 22650 | 22700 | 22650 | 296 |
| 522 | 20230816 | 103100 | 3179886150 | 22650 | 22700 | 22700 | 22650 | 495 |
| 523 | 20230816 | 103000 | 3168669900 | 22700 | 22550 | 22700 | 22550 | 121 |
| 524 | 20230816 | 102900 | 3165929400 | 22600 | 22600 | 22650 | 22600 | 807 |
| 525 | 20230816 | 102800 | 3147690700 | 22600 | 22600 | 22650 | 22550 | 607 |
| 526 | 20230816 | 102700 | 3133970000 | 22650 | 22550 | 22650 | 22500 | 2374 |
| 527 | 20230816 | 102600 | 3080507800 | 22550 | 22600 | 22600 | 22550 | 478 |
| 528 | 20230816 | 102500 | 3069718500 | 22550 | 22550 | 22600 | 22500 | 325 |
| 529 | 20230816 | 102400 | 3062389700 | 22550 | 22600 | 22600 | 22550 | 468 |
| 530 | 20230816 | 102300 | 3051832100 | 22550 | 22600 | 22600 | 22550 | 456 |
| 531 | 20230816 | 102200 | 3041544000 | 22600 | 22550 | 22650 | 22550 | 973 |
| 532 | 20230816 | 102100 | 3019579200 | 22500 | 22550 | 22550 | 22450 | 776 |
| 533 | 20230816 | 102000 | 3002116400 | 22500 | 22500 | 22550 | 22500 | 289 |
| 534 | 20230816 | 101900 | 2995613200 | 22500 | 22500 | 22550 | 22500 | 267 |
| 535 | 20230816 | 101800 | 2989599500 | 22500 | 22500 | 22550 | 22500 | 697 |
| 536 | 20230816 | 101700 | 2973911150 | 22500 | 22500 | 22550 | 22450 | 652 |
| 537 | 20230816 | 101600 | 2959240500 | 22500 | 22500 | 22500 | 22450 | 724 |
| 538 | 20230816 | 101500 | 2942972250 | 22550 | 22600 | 22600 | 22500 | 667 |
| 539 | 20230816 | 101400 | 2927953150 | 22550 | 22500 | 22600 | 22500 | 1268 |
| 540 | 20230816 | 101300 | 2899386000 | 22500 | 22650 | 22650 | 22500 | 3040 |
| 541 | 20230816 | 101200 | 2830679550 | 22650 | 22550 | 22700 | 22550 | 4650 |
| 542 | 20230816 | 101100 | 2725534950 | 22500 | 22500 | 22550 | 22450 | 1977 |
| 543 | 20230816 | 101000 | 2681053350 | 22500 | 22500 | 22550 | 22500 | 1811 |
| 544 | 20230816 | 100900 | 2640257850 | 22450 | 22550 | 22550 | 22450 | 2478 |
| 545 | 20230816 | 100800 | 2584513100 | 22500 | 22500 | 22550 | 22500 | 503 |
| 546 | 20230816 | 100700 | 2573183150 | 22550 | 22400 | 22550 | 22400 | 1421 |
| 547 | 20230816 | 100600 | 2541253600 | 22450 | 22400 | 22450 | 22400 | 256 |
| 548 | 20230816 | 100500 | 2535515550 | 22450 | 22400 | 22450 | 22400 | 2235 |
| 549 | 20230816 | 100400 | 2485448350 | 22400 | 22450 | 22500 | 22400 | 2484 |
| 550 | 20230816 | 100300 | 2429764050 | 22450 | 22500 | 22500 | 22400 | 1319 |
| 551 | 20230816 | 100200 | 2400138900 | 22550 | 22400 | 22550 | 22400 | 1466 |
| 552 | 20230816 | 100100 | 2367226000 | 22400 | 22400 | 22450 | 22350 | 1063 |
| 553 | 20230816 | 100000 | 2343408500 | 22350 | 22400 | 22450 | 22300 | 8951 |
| 554 | 20230816 | 095900 | 2143465100 | 22400 | 22350 | 22450 | 22350 | 914 |
| 555 | 20230816 | 095800 | 2122980650 | 22350 | 22400 | 22400 | 22350 | 355 |
| 556 | 20230816 | 095700 | 2115045850 | 22350 | 22450 | 22450 | 22350 | 675 |
| 557 | 20230816 | 095600 | 2099912200 | 22450 | 22500 | 22550 | 22450 | 496 |
| 558 | 20230816 | 095500 | 2088765200 | 22450 | 22400 | 22500 | 22400 | 440 |
| 559 | 20230816 | 095400 | 2078890900 | 22350 | 22350 | 22450 | 22300 | 1580 |
| 560 | 20230816 | 095300 | 2043596450 | 22350 | 22400 | 22400 | 22300 | 877 |
| 561 | 20230816 | 095200 | 2023979200 | 22400 | 22400 | 22450 | 22300 | 3433 |
| 562 | 20230816 | 095100 | 1947153350 | 22450 | 22500 | 22500 | 22400 | 2073 |
| 563 | 20230816 | 095000 | 1900673900 | 22500 | 22500 | 22550 | 22500 | 650 |
| 564 | 20230816 | 094900 | 1886046300 | 22500 | 22550 | 22550 | 22450 | 977 |
| 565 | 20230816 | 094800 | 1864052150 | 22550 | 22550 | 22550 | 22500 | 570 |
| 566 | 20230816 | 094700 | 1851219650 | 22500 | 22500 | 22550 | 22500 | 671 |
| 567 | 20230816 | 094600 | 1836115700 | 22500 | 22500 | 22550 | 22400 | 1631 |
| 568 | 20230816 | 094500 | 1799462000 | 22500 | 22550 | 22600 | 22500 | 1783 |
| 569 | 20230816 | 094400 | 1759277950 | 22500 | 22550 | 22650 | 22500 | 3484 |
| 570 | 20230816 | 094300 | 1680705100 | 22550 | 22500 | 22550 | 22500 | 1501 |
| 571 | 20230816 | 094200 | 1646913650 | 22500 | 22500 | 22600 | 22500 | 1195 |
| 572 | 20230816 | 094100 | 1619972200 | 22500 | 22500 | 22600 | 22450 | 1703 |
| 573 | 20230816 | 094000 | 1581662450 | 22550 | 22550 | 22600 | 22450 | 1540 |
| 574 | 20230816 | 093900 | 1547004050 | 22550 | 22550 | 22600 | 22500 | 1001 |
| 575 | 20230816 | 093800 | 1524431900 | 22550 | 22500 | 22550 | 22450 | 812 |
| 576 | 20230816 | 093700 | 1506148250 | 22500 | 22650 | 22650 | 22450 | 1965 |
| 577 | 20230816 | 093600 | 1461917300 | 22650 | 22650 | 22650 | 22600 | 496 |
| 578 | 20230816 | 093500 | 1450695750 | 22650 | 22600 | 22700 | 22550 | 1171 |
| 579 | 20230816 | 093400 | 1424219300 | 22600 | 22450 | 22700 | 22450 | 5762 |
| 580 | 20230816 | 093300 | 1294709800 | 22600 | 22700 | 22750 | 22450 | 7042 |
| 581 | 20230816 | 093200 | 1135908250 | 22700 | 22800 | 22850 | 22700 | 1303 |
| 582 | 20230816 | 093100 | 1106254100 | 22750 | 22850 | 22900 | 22750 | 1633 |
| 583 | 20230816 | 093000 | 1068952500 | 22850 | 22800 | 22850 | 22750 | 494 |
| 584 | 20230816 | 092900 | 1057683650 | 22750 | 22850 | 22900 | 22700 | 4368 |
| 585 | 20230816 | 092800 | 958223750 | 22850 | 22950 | 22950 | 22850 | 607 |
| 586 | 20230816 | 092700 | 944323250 | 22950 | 23000 | 23050 | 22950 | 1643 |
| 587 | 20230816 | 092600 | 906533150 | 23000 | 22950 | 23000 | 22900 | 430 |
| 588 | 20230816 | 092500 | 896661750 | 23000 | 22900 | 23000 | 22850 | 4387 |
| 589 | 20230816 | 092400 | 796338100 | 22900 | 23000 | 23000 | 22850 | 1598 |
| 590 | 20230816 | 092300 | 759728300 | 23000 | 23050 | 23050 | 23000 | 1403 |
| 591 | 20230816 | 092200 | 727451700 | 23000 | 23050 | 23050 | 23000 | 575 |
| 592 | 20230816 | 092100 | 714222000 | 23050 | 23050 | 23100 | 23050 | 1439 |
| 593 | 20230816 | 092000 | 681052650 | 23000 | 23100 | 23100 | 23000 | 297 |
| 594 | 20230816 | 091900 | 674207050 | 23100 | 23200 | 23200 | 23100 | 282 |
| 595 | 20230816 | 091800 | 667684600 | 23200 | 23250 | 23300 | 23200 | 1393 |
| 596 | 20230816 | 091700 | 635269650 | 23200 | 23250 | 23300 | 23200 | 2278 |
| 597 | 20230816 | 091600 | 582311700 | 23250 | 23100 | 23250 | 23050 | 2152 |
| 598 | 20230816 | 091500 | 532598500 | 23100 | 23100 | 23100 | 23050 | 2874 |
| 599 | 20230816 | 091400 | 466327700 | 23150 | 23150 | 23150 | 23150 | 1266 |
| 600 | 20230816 | 091300 | 437019800 | 23150 | 23150 | 23150 | 23100 | 251 |
| 601 | 20230816 | 091200 | 431209650 | 23100 | 23000 | 23100 | 23000 | 707 |
| 602 | 20230816 | 091100 | 414897750 | 23000 | 22950 | 23050 | 22950 | 876 |
| 603 | 20230816 | 091000 | 394742300 | 22950 | 23000 | 23000 | 22950 | 1068 |
| 604 | 20230816 | 090900 | 370227350 | 22950 | 23150 | 23150 | 22950 | 1241 |
| 605 | 20230816 | 090800 | 341650050 | 23150 | 23050 | 23150 | 23050 | 543 |
| 606 | 20230816 | 090700 | 329114350 | 23050 | 23150 | 23150 | 23000 | 914 |
| 607 | 20230816 | 090600 | 308029850 | 23150 | 23250 | 23250 | 23050 | 1599 |
| 608 | 20230816 | 090500 | 271082000 | 23250 | 23250 | 23300 | 23200 | 1572 |
| 609 | 20230816 | 090400 | 234515500 | 23300 | 23300 | 23350 | 23250 | 2107 |
| 610 | 20230816 | 090300 | 185418250 | 23250 | 23050 | 23250 | 23000 | 1141 |
| 611 | 20230816 | 090200 | 159047050 | 23100 | 23100 | 23250 | 23000 | 2636 |
| 612 | 20230816 | 090100 | 97976800 | 23050 | 22900 | 23100 | 22900 | 2485 |
| 613 | 20230816 | 090000 | 40734450 | 22800 | 22800 | 22800 | 22700 | 1778 |