34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 3 | 20230816 | 191400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230816 | 191300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230816 | 191200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230816 | 191100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230816 | 191000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230816 | 190900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230816 | 190800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230816 | 190700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230816 | 190600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230816 | 190500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230816 | 190400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230816 | 190300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230816 | 190200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230816 | 190100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230816 | 190000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230816 | 185900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230816 | 185800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230816 | 185700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230816 | 185600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230816 | 185500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230816 | 185400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230816 | 185300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230816 | 185200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230816 | 185100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230816 | 185000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230816 | 184900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230816 | 184800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230816 | 184700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230816 | 184600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230816 | 184500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 33 | 20230816 | 184400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230816 | 184300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230816 | 184200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230816 | 184100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230816 | 184000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230816 | 183900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230816 | 183800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230816 | 183700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230816 | 183600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230816 | 183500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230816 | 183400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230816 | 183300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230816 | 183200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230816 | 183100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230816 | 183000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230816 | 182900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230816 | 182800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230816 | 182700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230816 | 182600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230816 | 182500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230816 | 182400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230816 | 182300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230816 | 182200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230816 | 182100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230816 | 182000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230816 | 181900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230816 | 181800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230816 | 181700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230816 | 181600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230816 | 181500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 63 | 20230816 | 181400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230816 | 181300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230816 | 181200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230816 | 181100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230816 | 181000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230816 | 180900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230816 | 180800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230816 | 180700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230816 | 180600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230816 | 180500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230816 | 180400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230816 | 180300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230816 | 180200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230816 | 180100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230816 | 180000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230816 | 175900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230816 | 175800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230816 | 175700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230816 | 175600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230816 | 175500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230816 | 175400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230816 | 175300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230816 | 175200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230816 | 175100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230816 | 175000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230816 | 174900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230816 | 174800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230816 | 174700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230816 | 174600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230816 | 174500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 93 | 20230816 | 174400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230816 | 174300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230816 | 174200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230816 | 174100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230816 | 174000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230816 | 173900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230816 | 173800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230816 | 173700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230816 | 173600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230816 | 173500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230816 | 173400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230816 | 173300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230816 | 173200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230816 | 173100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230816 | 173000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230816 | 172900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230816 | 172800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230816 | 172700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230816 | 172600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230816 | 172500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230816 | 172400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230816 | 172300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230816 | 172200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230816 | 172100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230816 | 172000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230816 | 171900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230816 | 171800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230816 | 171700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230816 | 171600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230816 | 171500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 123 | 20230816 | 171400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230816 | 171300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230816 | 171200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230816 | 171100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230816 | 171000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230816 | 170900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230816 | 170800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230816 | 170700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230816 | 170600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230816 | 170500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230816 | 170400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230816 | 170300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230816 | 170200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230816 | 170100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230816 | 170000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230816 | 165900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230816 | 165800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230816 | 165700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230816 | 165600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230816 | 165500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230816 | 165400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230816 | 165300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230816 | 165200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230816 | 165100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230816 | 165000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230816 | 164900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230816 | 164800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230816 | 164700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230816 | 164600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230816 | 164500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 153 | 20230816 | 164400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230816 | 164300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230816 | 164200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230816 | 164100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230816 | 164000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230816 | 163900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230816 | 163800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230816 | 163700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230816 | 163600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230816 | 163500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230816 | 163400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230816 | 163300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230816 | 163200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230816 | 163100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230816 | 163000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230816 | 162900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230816 | 162800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230816 | 162700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230816 | 162600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230816 | 162500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230816 | 162400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230816 | 162300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230816 | 162200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230816 | 162100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230816 | 162000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230816 | 161900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230816 | 161800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230816 | 161700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230816 | 161600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230816 | 161500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 183 | 20230816 | 161400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230816 | 161300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230816 | 161200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230816 | 161100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230816 | 161000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230816 | 160900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230816 | 160800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230816 | 160700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230816 | 160600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230816 | 160500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230816 | 160400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230816 | 160300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230816 | 160200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230816 | 160100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230816 | 160000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230816 | 155900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230816 | 155800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230816 | 155700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230816 | 155600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230816 | 155500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230816 | 155400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230816 | 155300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230816 | 155200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230816 | 155100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230816 | 155000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230816 | 154900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230816 | 154800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230816 | 154700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230816 | 154600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230816 | 154500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 213 | 20230816 | 154400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230816 | 154300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230816 | 154200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230816 | 154100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230816 | 154000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230816 | 153900 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230816 | 153800 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230816 | 153700 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230816 | 153600 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230816 | 153500 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230816 | 153400 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230816 | 153300 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230816 | 153200 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230816 | 153100 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230816 | 153000 | 18137864000 | 22400 | 22400 | 22400 | 22400 | 3282 |
| 228 | 20230816 | 152900 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20230816 | 152800 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20230816 | 152700 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20230816 | 152600 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20230816 | 152500 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20230816 | 152400 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20230816 | 152300 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20230816 | 152200 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20230816 | 152100 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20230816 | 152000 | 18064347200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20230816 | 151900 | 18064347200 | 22300 | 22350 | 22400 | 22300 | 2703 |
| 239 | 20230816 | 151800 | 18003917700 | 22400 | 22400 | 22400 | 22350 | 914 |
| 240 | 20230816 | 151700 | 17983453450 | 22400 | 22450 | 22450 | 22350 | 355 |
| 241 | 20230816 | 151600 | 17975515650 | 22450 | 22350 | 22450 | 22300 | 483 |
| 242 | 20230816 | 151500 | 17964726150 | 22300 | 22400 | 22400 | 22300 | 1390 |
| 243 | 20230816 | 151400 | 17933720400 | 22400 | 22300 | 22400 | 22250 | 1323 |
| 244 | 20230816 | 151300 | 17904193250 | 22300 | 22300 | 22300 | 22250 | 2457 |
| 245 | 20230816 | 151200 | 17849473100 | 22250 | 22350 | 22400 | 22250 | 4471 |
| 246 | 20230816 | 151100 | 17749805300 | 22350 | 22350 | 22400 | 22350 | 734 |
| 247 | 20230816 | 151000 | 17733384750 | 22400 | 22400 | 22450 | 22350 | 1962 |
| 248 | 20230816 | 150900 | 17689442900 | 22400 | 22350 | 22450 | 22300 | 656 |
| 249 | 20230816 | 150800 | 17674786850 | 22350 | 22350 | 22450 | 22350 | 954 |
| 250 | 20230816 | 150700 | 17653456500 | 22350 | 22300 | 22350 | 22300 | 1194 |
| 251 | 20230816 | 150600 | 17626819400 | 22400 | 22400 | 22400 | 22300 | 3698 |
| 252 | 20230816 | 150500 | 17544133250 | 22350 | 22450 | 22450 | 22350 | 1028 |
| 253 | 20230816 | 150400 | 17521116400 | 22400 | 22400 | 22450 | 22400 | 989 |
| 254 | 20230816 | 150300 | 17498961050 | 22400 | 22350 | 22400 | 22350 | 886 |
| 255 | 20230816 | 150200 | 17479122450 | 22400 | 22450 | 22450 | 22350 | 3852 |
| 256 | 20230816 | 150100 | 17392838500 | 22450 | 22450 | 22500 | 22400 | 907 |
| 257 | 20230816 | 150000 | 17372500100 | 22500 | 22500 | 22500 | 22450 | 116 |
| 258 | 20230816 | 145900 | 17369895350 | 22450 | 22500 | 22500 | 22450 | 1040 |
| 259 | 20230816 | 145800 | 17346538200 | 22500 | 22500 | 22500 | 22450 | 418 |
| 260 | 20230816 | 145700 | 17337145700 | 22450 | 22450 | 22500 | 22400 | 284 |
| 261 | 20230816 | 145600 | 17330768850 | 22450 | 22450 | 22450 | 22400 | 932 |
| 262 | 20230816 | 145500 | 17309868050 | 22450 | 22450 | 22500 | 22450 | 3160 |
| 263 | 20230816 | 145400 | 17238873700 | 22500 | 22500 | 22500 | 22450 | 190 |
| 264 | 20230816 | 145300 | 17234602150 | 22450 | 22500 | 22500 | 22450 | 934 |
| 265 | 20230816 | 145200 | 17213618500 | 22500 | 22500 | 22550 | 22500 | 2134 |
| 266 | 20230816 | 145100 | 17165602650 | 22500 | 22600 | 22650 | 22500 | 2707 |
| 267 | 20230816 | 145000 | 17104544050 | 22600 | 22700 | 22700 | 22600 | 681 |
| 268 | 20230816 | 144900 | 17089145050 | 22650 | 22700 | 22700 | 22650 | 2166 |
| 269 | 20230816 | 144800 | 17040084350 | 22700 | 22700 | 22700 | 22650 | 203 |
| 270 | 20230816 | 144700 | 17035481050 | 22700 | 22750 | 22750 | 22650 | 133 |
| 271 | 20230816 | 144600 | 17032462750 | 22750 | 22850 | 22850 | 22650 | 337 |
| 272 | 20230816 | 144500 | 17024800400 | 22850 | 22750 | 22850 | 22650 | 478 |
| 273 | 20230816 | 144400 | 17013958800 | 22750 | 22850 | 22850 | 22650 | 3011 |
| 274 | 20230816 | 144300 | 16945490300 | 22800 | 22900 | 22900 | 22800 | 738 |
| 275 | 20230816 | 144200 | 16928656200 | 22800 | 22800 | 22800 | 22800 | 308 |
| 276 | 20230816 | 144100 | 16921633800 | 22800 | 22850 | 22850 | 22750 | 1131 |
| 277 | 20230816 | 144000 | 16895842700 | 22850 | 22800 | 22900 | 22800 | 1116 |
| 278 | 20230816 | 143900 | 16870388600 | 22850 | 22850 | 22950 | 22800 | 699 |
| 279 | 20230816 | 143800 | 16854412000 | 22900 | 22900 | 22950 | 22900 | 105 |
| 280 | 20230816 | 143700 | 16852003950 | 22950 | 22950 | 22950 | 22850 | 236 |
| 281 | 20230816 | 143600 | 16846595900 | 22950 | 22950 | 22950 | 22850 | 412 |
| 282 | 20230816 | 143500 | 16837159750 | 22950 | 22900 | 22950 | 22850 | 985 |
| 283 | 20230816 | 143400 | 16814613000 | 22900 | 22900 | 22900 | 22850 | 99 |
| 284 | 20230816 | 143300 | 16812347150 | 22900 | 22900 | 22950 | 22850 | 367 |
| 285 | 20230816 | 143200 | 16803946200 | 22900 | 22900 | 22900 | 22850 | 198 |
| 286 | 20230816 | 143100 | 16799417550 | 22900 | 22900 | 22900 | 22900 | 35 |
| 287 | 20230816 | 143000 | 16798616050 | 22950 | 22950 | 22950 | 22850 | 532 |
| 288 | 20230816 | 142900 | 16786433850 | 22950 | 22950 | 22950 | 22850 | 184 |
| 289 | 20230816 | 142800 | 16782213750 | 22950 | 22950 | 22950 | 22850 | 396 |
| 290 | 20230816 | 142700 | 16773157200 | 22900 | 22950 | 22950 | 22900 | 261 |
| 291 | 20230816 | 142600 | 16767174550 | 22950 | 22900 | 22950 | 22800 | 1708 |
| 292 | 20230816 | 142500 | 16728019750 | 22900 | 22900 | 22950 | 22700 | 2031 |
| 293 | 20230816 | 142400 | 16681639300 | 22850 | 22800 | 22850 | 22800 | 628 |
| 294 | 20230816 | 142300 | 16667306400 | 22800 | 22850 | 22850 | 22800 | 922 |
| 295 | 20230816 | 142200 | 16646268950 | 22850 | 22850 | 22850 | 22800 | 151 |
| 296 | 20230816 | 142100 | 16642820100 | 22850 | 22750 | 22850 | 22750 | 584 |
| 297 | 20230816 | 142000 | 16629506450 | 22800 | 22800 | 22800 | 22800 | 446 |
| 298 | 20230816 | 141900 | 16619337650 | 22800 | 22800 | 22800 | 22750 | 180 |
| 299 | 20230816 | 141800 | 16615238400 | 22800 | 22800 | 22800 | 22800 | 230 |
| 300 | 20230816 | 141700 | 16609994400 | 22800 | 22850 | 22850 | 22700 | 612 |
| 301 | 20230816 | 141600 | 16596050250 | 22850 | 22800 | 22850 | 22750 | 827 |
| 302 | 20230816 | 141500 | 16577194400 | 22800 | 22750 | 22800 | 22750 | 600 |
| 303 | 20230816 | 141400 | 16563544100 | 22750 | 22750 | 22750 | 22700 | 618 |
| 304 | 20230816 | 141300 | 16549512150 | 22700 | 22750 | 22750 | 22700 | 130 |
| 305 | 20230816 | 141200 | 16546554700 | 22650 | 22700 | 22750 | 22650 | 1547 |
| 306 | 20230816 | 141100 | 16511461000 | 22700 | 22700 | 22700 | 22650 | 703 |
| 307 | 20230816 | 141000 | 16495527900 | 22700 | 22700 | 22700 | 22650 | 282 |
| 308 | 20230816 | 140900 | 16489131750 | 22700 | 22650 | 22700 | 22650 | 249 |
| 309 | 20230816 | 140800 | 16483491550 | 22650 | 22650 | 22650 | 22600 | 390 |
| 310 | 20230816 | 140700 | 16474667150 | 22700 | 22650 | 22700 | 22550 | 318 |
| 311 | 20230816 | 140600 | 16467454500 | 22500 | 22700 | 22700 | 22500 | 1551 |
| 312 | 20230816 | 140500 | 16432473950 | 22700 | 22650 | 22700 | 22650 | 775 |
| 313 | 20230816 | 140400 | 16414912250 | 22700 | 22650 | 22700 | 22650 | 741 |
| 314 | 20230816 | 140300 | 16398120050 | 22650 | 22650 | 22650 | 22550 | 271 |
| 315 | 20230816 | 140200 | 16391989650 | 22600 | 22600 | 22600 | 22550 | 229 |
| 316 | 20230816 | 140100 | 16386815750 | 22550 | 22650 | 22650 | 22550 | 503 |
| 317 | 20230816 | 140000 | 16375451950 | 22650 | 22650 | 22650 | 22600 | 610 |
| 318 | 20230816 | 135900 | 16361652950 | 22650 | 22550 | 22650 | 22550 | 200 |
| 319 | 20230816 | 135800 | 16357134700 | 22600 | 22550 | 22600 | 22550 | 475 |
| 320 | 20230816 | 135700 | 16346400850 | 22600 | 22650 | 22650 | 22550 | 209 |
| 321 | 20230816 | 135600 | 16341679750 | 22700 | 22300 | 22700 | 22300 | 2484 |
| 322 | 20230816 | 135500 | 16286030000 | 22350 | 22300 | 22350 | 22200 | 565 |
| 323 | 20230816 | 135400 | 16273440000 | 22300 | 22400 | 22400 | 22200 | 14823 |
| 324 | 20230816 | 135300 | 15943880000 | 22400 | 22350 | 22400 | 22350 | 405 |
| 325 | 20230816 | 135200 | 15934823550 | 22400 | 22350 | 22450 | 22300 | 1772 |
| 326 | 20230816 | 135100 | 15895181650 | 22350 | 22400 | 22400 | 22350 | 1715 |
| 327 | 20230816 | 135000 | 15856843150 | 22400 | 22400 | 22400 | 22350 | 352 |
| 328 | 20230816 | 134900 | 15848964400 | 22400 | 22350 | 22400 | 22300 | 378 |
| 329 | 20230816 | 134800 | 15840519600 | 22350 | 22350 | 22400 | 22300 | 374 |
| 330 | 20230816 | 134700 | 15832171900 | 22300 | 22300 | 22400 | 22300 | 426 |
| 331 | 20230816 | 134600 | 15822642100 | 22400 | 22350 | 22400 | 22300 | 1166 |
| 332 | 20230816 | 134500 | 15796630100 | 22300 | 22400 | 22400 | 22300 | 595 |
| 333 | 20230816 | 134400 | 15783323500 | 22450 | 22400 | 22450 | 22400 | 253 |
| 334 | 20230816 | 134300 | 15777656200 | 22400 | 22400 | 22400 | 22250 | 409 |
| 335 | 20230816 | 134200 | 15768502000 | 22400 | 22400 | 22400 | 22250 | 609 |
| 336 | 20230816 | 134100 | 15754938900 | 22400 | 22300 | 22400 | 22200 | 2989 |
| 337 | 20230816 | 134000 | 15688393600 | 22300 | 22300 | 22400 | 22250 | 273 |
| 338 | 20230816 | 133900 | 15682306400 | 22400 | 22400 | 22400 | 22250 | 2952 |
| 339 | 20230816 | 133800 | 15616494900 | 22400 | 22350 | 22450 | 22250 | 3077 |
| 340 | 20230816 | 133700 | 15547777800 | 22350 | 22350 | 22350 | 22250 | 886 |
| 341 | 20230816 | 133600 | 15528019150 | 22250 | 22300 | 22350 | 22250 | 3670 |
| 342 | 20230816 | 133500 | 15446273250 | 22300 | 22400 | 22450 | 22300 | 3316 |
| 343 | 20230816 | 133400 | 15372273400 | 22400 | 22400 | 22450 | 22400 | 312 |
| 344 | 20230816 | 133300 | 15365281750 | 22400 | 22400 | 22500 | 22300 | 2397 |
| 345 | 20230816 | 133200 | 15311730050 | 22500 | 22400 | 22500 | 22350 | 3339 |
| 346 | 20230816 | 133100 | 15236940000 | 22400 | 22450 | 22500 | 22400 | 4891 |
| 347 | 20230816 | 133000 | 15127298150 | 22500 | 22550 | 22600 | 22450 | 7947 |
| 348 | 20230816 | 132900 | 14948484700 | 22600 | 22650 | 22650 | 22550 | 1503 |
| 349 | 20230816 | 132800 | 14914525000 | 22650 | 22550 | 22650 | 22550 | 342 |
| 350 | 20230816 | 132700 | 14906795700 | 22550 | 22650 | 22650 | 22550 | 885 |
| 351 | 20230816 | 132600 | 14886775150 | 22650 | 22650 | 22700 | 22550 | 2646 |
| 352 | 20230816 | 132500 | 14827072450 | 22650 | 22650 | 22650 | 22600 | 345 |
| 353 | 20230816 | 132400 | 14819258850 | 22650 | 22650 | 22700 | 22550 | 1121 |
| 354 | 20230816 | 132300 | 14793937500 | 22700 | 22700 | 22750 | 22600 | 3636 |
| 355 | 20230816 | 132200 | 14711568550 | 22750 | 22700 | 22750 | 22700 | 2492 |
| 356 | 20230816 | 132100 | 14654994350 | 22700 | 22700 | 22700 | 22650 | 1224 |
| 357 | 20230816 | 132000 | 14627246000 | 22650 | 22750 | 22750 | 22650 | 779 |
| 358 | 20230816 | 131900 | 14609556950 | 22750 | 22750 | 22750 | 22700 | 266 |
| 359 | 20230816 | 131800 | 14603505950 | 22750 | 22750 | 22750 | 22700 | 261 |
| 360 | 20230816 | 131700 | 14597573050 | 22750 | 22750 | 22750 | 22700 | 678 |
| 361 | 20230816 | 131600 | 14582155050 | 22750 | 22750 | 22750 | 22750 | 1095 |
| 362 | 20230816 | 131500 | 14557243800 | 22750 | 22700 | 22750 | 22700 | 149 |
| 363 | 20230816 | 131400 | 14553856550 | 22700 | 22750 | 22750 | 22700 | 302 |
| 364 | 20230816 | 131300 | 14546995850 | 22750 | 22750 | 22750 | 22700 | 187 |
| 365 | 20230816 | 131200 | 14542744100 | 22700 | 22750 | 22750 | 22700 | 148 |
| 366 | 20230816 | 131100 | 14539382600 | 22700 | 22750 | 22750 | 22700 | 1818 |
| 367 | 20230816 | 131000 | 14498112100 | 22750 | 22700 | 22750 | 22650 | 239 |
| 368 | 20230816 | 130900 | 14492688600 | 22700 | 22700 | 22700 | 22650 | 227 |
| 369 | 20230816 | 130800 | 14487541000 | 22700 | 22750 | 22750 | 22600 | 1574 |
| 370 | 20230816 | 130700 | 14451936850 | 22750 | 22750 | 22750 | 22650 | 2249 |
| 371 | 20230816 | 130600 | 14400934550 | 22750 | 22750 | 22800 | 22700 | 1302 |
| 372 | 20230816 | 130500 | 14371299800 | 22800 | 22850 | 22850 | 22800 | 471 |
| 373 | 20230816 | 130400 | 14360559150 | 22900 | 22800 | 22900 | 22800 | 278 |
| 374 | 20230816 | 130300 | 14354211250 | 22800 | 22900 | 22900 | 22800 | 2081 |
| 375 | 20230816 | 130200 | 14306754850 | 22900 | 22900 | 22900 | 22900 | 122 |
| 376 | 20230816 | 130100 | 14303961050 | 22900 | 22900 | 22900 | 22850 | 324 |
| 377 | 20230816 | 130000 | 14296543950 | 22850 | 22950 | 22950 | 22850 | 234 |
| 378 | 20230816 | 125900 | 14291187300 | 22950 | 22850 | 22950 | 22850 | 432 |
| 379 | 20230816 | 125800 | 14281287750 | 22900 | 22850 | 22950 | 22850 | 234 |
| 380 | 20230816 | 125700 | 14275927950 | 22800 | 22900 | 22950 | 22800 | 415 |
| 381 | 20230816 | 125600 | 14266430200 | 22900 | 22950 | 22950 | 22900 | 1524 |
| 382 | 20230816 | 125500 | 14231509200 | 22950 | 23000 | 23000 | 22950 | 345 |
| 383 | 20230816 | 125400 | 14223585850 | 23000 | 23000 | 23050 | 22950 | 679 |
| 384 | 20230816 | 125300 | 14207961850 | 23000 | 23000 | 23050 | 22950 | 155 |
| 385 | 20230816 | 125200 | 14204401300 | 23000 | 23000 | 23000 | 23000 | 76 |
| 386 | 20230816 | 125100 | 14202653300 | 23000 | 22950 | 23000 | 22900 | 314 |
| 387 | 20230816 | 125000 | 14195443450 | 22900 | 23000 | 23000 | 22900 | 957 |
| 388 | 20230816 | 124900 | 14173458850 | 23000 | 23000 | 23050 | 22950 | 350 |
| 389 | 20230816 | 124800 | 14165409950 | 23050 | 23050 | 23050 | 23050 | 17 |
| 390 | 20230816 | 124700 | 14165018100 | 23050 | 23000 | 23050 | 22950 | 398 |
| 391 | 20230816 | 124600 | 14155863300 | 23000 | 23000 | 23000 | 22950 | 194 |
| 392 | 20230816 | 124500 | 14151406100 | 23000 | 23000 | 23000 | 23000 | 153 |
| 393 | 20230816 | 124400 | 14147887100 | 22950 | 23000 | 23000 | 22950 | 704 |
| 394 | 20230816 | 124300 | 14131729950 | 23000 | 22950 | 23000 | 22950 | 1770 |
| 395 | 20230816 | 124200 | 14091070700 | 22950 | 22850 | 22950 | 22850 | 1202 |
| 396 | 20230816 | 124100 | 14063582700 | 22900 | 22850 | 22900 | 22850 | 362 |
| 397 | 20230816 | 124000 | 14055301900 | 22850 | 22850 | 22900 | 22800 | 417 |
| 398 | 20230816 | 123900 | 14045770600 | 22900 | 22800 | 22900 | 22800 | 970 |
| 399 | 20230816 | 123800 | 14023616600 | 22800 | 22800 | 22800 | 22750 | 575 |
| 400 | 20230816 | 123700 | 14010513950 | 22800 | 22800 | 22850 | 22800 | 381 |
| 401 | 20230816 | 123600 | 14001826850 | 22750 | 22800 | 22800 | 22700 | 866 |
| 402 | 20230816 | 123500 | 13982100550 | 22800 | 22700 | 22800 | 22700 | 1992 |
| 403 | 20230816 | 123400 | 13936853400 | 22700 | 22650 | 22700 | 22650 | 705 |
| 404 | 20230816 | 123300 | 13920878850 | 22700 | 22650 | 22700 | 22600 | 254 |
| 405 | 20230816 | 123200 | 13915128850 | 22600 | 22650 | 22650 | 22600 | 380 |
| 406 | 20230816 | 123100 | 13906522100 | 22650 | 22600 | 22650 | 22550 | 1535 |
| 407 | 20230816 | 123000 | 13871891350 | 22600 | 22600 | 22600 | 22550 | 854 |
| 408 | 20230816 | 122900 | 13852624650 | 22600 | 22600 | 22600 | 22550 | 922 |
| 409 | 20230816 | 122800 | 13831818400 | 22550 | 22600 | 22600 | 22550 | 350 |
| 410 | 20230816 | 122700 | 13823916000 | 22600 | 22600 | 22650 | 22600 | 2946 |
| 411 | 20230816 | 122600 | 13757334050 | 22600 | 22650 | 22650 | 22600 | 219 |
| 412 | 20230816 | 122500 | 13752374200 | 22650 | 22650 | 22700 | 22650 | 1172 |
| 413 | 20230816 | 122400 | 13725825950 | 22650 | 22700 | 22700 | 22650 | 219 |
| 414 | 20230816 | 122300 | 13720859650 | 22700 | 22650 | 22700 | 22650 | 239 |
| 415 | 20230816 | 122200 | 13715441850 | 22700 | 22700 | 22750 | 22650 | 585 |
| 416 | 20230816 | 122100 | 13702171100 | 22750 | 22700 | 22750 | 22700 | 650 |
| 417 | 20230816 | 122000 | 13687410050 | 22700 | 22650 | 22700 | 22650 | 258 |
| 418 | 20230816 | 121900 | 13681564550 | 22600 | 22700 | 22700 | 22600 | 504 |
| 419 | 20230816 | 121800 | 13670156450 | 22700 | 22700 | 22700 | 22650 | 55 |
| 420 | 20230816 | 121700 | 13668908000 | 22700 | 22650 | 22700 | 22650 | 1022 |
| 421 | 20230816 | 121600 | 13645735450 | 22700 | 22700 | 22700 | 22650 | 318 |
| 422 | 20230816 | 121500 | 13638516900 | 22700 | 22700 | 22700 | 22700 | 270 |
| 423 | 20230816 | 121400 | 13632387900 | 22750 | 22700 | 22750 | 22650 | 858 |
| 424 | 20230816 | 121300 | 13612946100 | 22650 | 22750 | 22750 | 22650 | 1314 |
| 425 | 20230816 | 121200 | 13583116500 | 22750 | 22800 | 22800 | 22750 | 572 |
| 426 | 20230816 | 121100 | 13570101050 | 22750 | 22800 | 22800 | 22700 | 1333 |
| 427 | 20230816 | 121000 | 13539765200 | 22800 | 22800 | 22800 | 22800 | 662 |
| 428 | 20230816 | 120900 | 13524671600 | 22800 | 22800 | 22800 | 22750 | 1438 |
| 429 | 20230816 | 120800 | 13491938500 | 22750 | 22900 | 22900 | 22750 | 1243 |
| 430 | 20230816 | 120700 | 13463598450 | 22900 | 22900 | 22900 | 22850 | 585 |
| 431 | 20230816 | 120600 | 13450227250 | 22900 | 22950 | 22950 | 22850 | 1142 |
| 432 | 20230816 | 120500 | 13424075100 | 23000 | 23000 | 23000 | 23000 | 136 |
| 433 | 20230816 | 120400 | 13420947100 | 22900 | 22900 | 23000 | 22850 | 633 |
| 434 | 20230816 | 120300 | 13406451950 | 22850 | 22800 | 22850 | 22800 | 717 |
| 435 | 20230816 | 120200 | 13390069750 | 22850 | 22850 | 22900 | 22800 | 138 |
| 436 | 20230816 | 120100 | 13386918300 | 22850 | 22800 | 22900 | 22750 | 128 |
| 437 | 20230816 | 120000 | 13383991450 | 22750 | 22750 | 22900 | 22750 | 628 |
| 438 | 20230816 | 115900 | 13369677250 | 22700 | 22700 | 22750 | 22700 | 1279 |
| 439 | 20230816 | 115800 | 13340620100 | 22750 | 22800 | 22800 | 22700 | 537 |
| 440 | 20230816 | 115700 | 13328425800 | 22800 | 22750 | 22800 | 22700 | 2048 |
| 441 | 20230816 | 115600 | 13281865100 | 22750 | 22850 | 22850 | 22750 | 3638 |
| 442 | 20230816 | 115500 | 13198983350 | 22800 | 22900 | 22900 | 22800 | 1198 |
| 443 | 20230816 | 115400 | 13171610250 | 22900 | 22850 | 22900 | 22850 | 60 |
| 444 | 20230816 | 115300 | 13170236700 | 22900 | 22900 | 22950 | 22850 | 146 |
| 445 | 20230816 | 115200 | 13166891750 | 22950 | 22900 | 23000 | 22850 | 529 |
| 446 | 20230816 | 115100 | 13154791050 | 23000 | 23000 | 23000 | 23000 | 541 |
| 447 | 20230816 | 115000 | 13142348050 | 22950 | 22900 | 23000 | 22900 | 65 |
| 448 | 20230816 | 114900 | 13140856200 | 22900 | 22900 | 23000 | 22850 | 614 |
| 449 | 20230816 | 114800 | 13126794050 | 22900 | 22950 | 23000 | 22900 | 596 |
| 450 | 20230816 | 114700 | 13113106500 | 22950 | 22950 | 22950 | 22950 | 362 |
| 451 | 20230816 | 114600 | 13104798600 | 22950 | 22950 | 22950 | 22950 | 98 |
| 452 | 20230816 | 114500 | 13102549500 | 22950 | 22950 | 22950 | 22900 | 242 |
| 453 | 20230816 | 114400 | 13097005150 | 22950 | 22950 | 22950 | 22850 | 154 |
| 454 | 20230816 | 114300 | 13093480700 | 22850 | 23000 | 23000 | 22850 | 1919 |
| 455 | 20230816 | 114200 | 13049543550 | 22950 | 22950 | 22950 | 22900 | 648 |
| 456 | 20230816 | 114100 | 13034678550 | 22900 | 23150 | 23150 | 22850 | 12709 |
| 457 | 20230816 | 114000 | 12742271250 | 23250 | 23200 | 23250 | 23100 | 515 |
| 458 | 20230816 | 113900 | 12730346500 | 23250 | 23150 | 23250 | 23150 | 138 |
| 459 | 20230816 | 113800 | 12727148000 | 23200 | 23350 | 23350 | 23150 | 885 |
| 460 | 20230816 | 113700 | 12706649500 | 23350 | 23350 | 23350 | 23200 | 395 |
| 461 | 20230816 | 113600 | 12697478000 | 23200 | 23250 | 23250 | 23200 | 532 |
| 462 | 20230816 | 113500 | 12685124450 | 23250 | 23350 | 23350 | 23200 | 630 |
| 463 | 20230816 | 113400 | 12670464850 | 23350 | 23200 | 23350 | 23150 | 675 |
| 464 | 20230816 | 113300 | 12654808150 | 23200 | 23300 | 23300 | 23150 | 970 |
| 465 | 20230816 | 113200 | 12632288150 | 23350 | 23300 | 23350 | 23300 | 54 |
| 466 | 20230816 | 113100 | 12631027350 | 23300 | 23300 | 23350 | 23300 | 46 |
| 467 | 20230816 | 113000 | 12629954050 | 23350 | 23350 | 23350 | 23300 | 244 |
| 468 | 20230816 | 112900 | 12624261450 | 23350 | 23300 | 23350 | 23250 | 205 |
| 469 | 20230816 | 112800 | 12619485050 | 23300 | 23300 | 23350 | 23250 | 1173 |
| 470 | 20230816 | 112700 | 12592203550 | 23350 | 23350 | 23450 | 23300 | 269 |
| 471 | 20230816 | 112600 | 12585922300 | 23350 | 23500 | 23500 | 23350 | 210 |
| 472 | 20230816 | 112500 | 12581003000 | 23400 | 23400 | 23400 | 23350 | 646 |
| 473 | 20230816 | 112400 | 12565896550 | 23350 | 23400 | 23400 | 23300 | 182 |
| 474 | 20230816 | 112300 | 12561647500 | 23300 | 23350 | 23400 | 23250 | 860 |
| 475 | 20230816 | 112200 | 12541593200 | 23400 | 23400 | 23400 | 23350 | 288 |
| 476 | 20230816 | 112100 | 12534857000 | 23400 | 23350 | 23450 | 23300 | 1567 |
| 477 | 20230816 | 112000 | 12498221900 | 23300 | 23400 | 23400 | 23300 | 195 |
| 478 | 20230816 | 111900 | 12493667100 | 23350 | 23300 | 23350 | 23300 | 1259 |
| 479 | 20230816 | 111800 | 12464278400 | 23300 | 23300 | 23300 | 23250 | 265 |
| 480 | 20230816 | 111700 | 12458104900 | 23300 | 23300 | 23300 | 23300 | 106 |
| 481 | 20230816 | 111600 | 12455635100 | 23300 | 23250 | 23300 | 23250 | 488 |
| 482 | 20230816 | 111500 | 12444283200 | 23250 | 23300 | 23300 | 23250 | 254 |
| 483 | 20230816 | 111400 | 12438368150 | 23250 | 23300 | 23300 | 23250 | 170 |
| 484 | 20230816 | 111300 | 12434408150 | 23300 | 23200 | 23300 | 23200 | 204 |
| 485 | 20230816 | 111200 | 12429664700 | 23200 | 23250 | 23250 | 23150 | 719 |
| 486 | 20230816 | 111100 | 12412989150 | 23100 | 23250 | 23250 | 23100 | 1826 |
| 487 | 20230816 | 111000 | 12370726100 | 23250 | 23300 | 23300 | 23200 | 4068 |
| 488 | 20230816 | 110900 | 12276311900 | 23300 | 23350 | 23350 | 23300 | 394 |
| 489 | 20230816 | 110800 | 12267119750 | 23350 | 23250 | 23350 | 23250 | 228 |
| 490 | 20230816 | 110700 | 12261799800 | 23250 | 23350 | 23350 | 23200 | 649 |
| 491 | 20230816 | 110600 | 12246709950 | 23350 | 23350 | 23350 | 23250 | 872 |
| 492 | 20230816 | 110500 | 12226418450 | 23350 | 23350 | 23350 | 23250 | 291 |
| 493 | 20230816 | 110400 | 12219631350 | 23300 | 23350 | 23350 | 23300 | 418 |
| 494 | 20230816 | 110300 | 12209888650 | 23350 | 23300 | 23350 | 23250 | 220 |
| 495 | 20230816 | 110200 | 12204761750 | 23250 | 23200 | 23300 | 23200 | 1623 |
| 496 | 20230816 | 110100 | 12167029500 | 23200 | 23400 | 23550 | 23200 | 2523 |
| 497 | 20230816 | 110000 | 12108210250 | 23400 | 23500 | 23550 | 23400 | 284 |
| 498 | 20230816 | 105900 | 12101533900 | 23550 | 23500 | 23550 | 23400 | 2900 |
| 499 | 20230816 | 105800 | 12033458300 | 23600 | 23600 | 23650 | 23500 | 317 |
| 500 | 20230816 | 105700 | 12025988900 | 23500 | 23450 | 23600 | 23400 | 437 |
| 501 | 20230816 | 105600 | 12015730800 | 23500 | 23750 | 23750 | 23500 | 2503 |
| 502 | 20230816 | 105500 | 11956632900 | 23750 | 23750 | 23750 | 23700 | 698 |
| 503 | 20230816 | 105400 | 11940058300 | 23750 | 23700 | 23800 | 23650 | 1573 |
| 504 | 20230816 | 105300 | 11902721200 | 23750 | 23700 | 23750 | 23700 | 1236 |
| 505 | 20230816 | 105200 | 11873373150 | 23750 | 23750 | 23750 | 23650 | 1876 |
| 506 | 20230816 | 105100 | 11828884000 | 23750 | 23750 | 23750 | 23700 | 1255 |
| 507 | 20230816 | 105000 | 11799108750 | 23700 | 23700 | 23750 | 23650 | 1742 |
| 508 | 20230816 | 104900 | 11757798050 | 23750 | 23700 | 23750 | 23700 | 1229 |
| 509 | 20230816 | 104800 | 11728618250 | 23700 | 23700 | 23750 | 23600 | 1557 |
| 510 | 20230816 | 104700 | 11691697550 | 23650 | 23600 | 23700 | 23600 | 1050 |
| 511 | 20230816 | 104600 | 11666856500 | 23650 | 23650 | 23650 | 23350 | 2849 |
| 512 | 20230816 | 104500 | 11599816100 | 23600 | 23650 | 23700 | 23600 | 1506 |
| 513 | 20230816 | 104400 | 11564184350 | 23650 | 23650 | 23750 | 23600 | 1904 |
| 514 | 20230816 | 104300 | 11519072300 | 23650 | 23650 | 23700 | 23650 | 1699 |
| 515 | 20230816 | 104200 | 11478888450 | 23650 | 23650 | 23700 | 23550 | 2376 |
| 516 | 20230816 | 104100 | 11422600150 | 23700 | 23550 | 23750 | 23500 | 4127 |
| 517 | 20230816 | 104000 | 11325169000 | 23550 | 23600 | 23600 | 23500 | 3125 |
| 518 | 20230816 | 103900 | 11251530600 | 23600 | 23500 | 23600 | 23450 | 8746 |
| 519 | 20230816 | 103800 | 11045904650 | 23500 | 23400 | 23500 | 23400 | 2455 |
| 520 | 20230816 | 103700 | 10988368950 | 23400 | 23450 | 23450 | 23200 | 2455 |
| 521 | 20230816 | 103600 | 10931007250 | 23350 | 23300 | 23350 | 23250 | 1711 |
| 522 | 20230816 | 103500 | 10891091050 | 23250 | 23250 | 23300 | 23150 | 659 |
| 523 | 20230816 | 103400 | 10875792250 | 23250 | 23200 | 23250 | 23200 | 640 |
| 524 | 20230816 | 103300 | 10860942150 | 23200 | 23200 | 23200 | 23150 | 178 |
| 525 | 20230816 | 103200 | 10856813300 | 23200 | 23250 | 23250 | 23200 | 954 |
| 526 | 20230816 | 103100 | 10834670150 | 23200 | 23250 | 23250 | 23200 | 1210 |
| 527 | 20230816 | 103000 | 10806594850 | 23200 | 23200 | 23200 | 23150 | 1075 |
| 528 | 20230816 | 102900 | 10781654900 | 23200 | 23150 | 23250 | 23100 | 1613 |
| 529 | 20230816 | 102800 | 10744284450 | 23150 | 23150 | 23200 | 23150 | 489 |
| 530 | 20230816 | 102700 | 10732953850 | 23150 | 23150 | 23150 | 23100 | 124 |
| 531 | 20230816 | 102600 | 10730083700 | 23100 | 23100 | 23200 | 23100 | 577 |
| 532 | 20230816 | 102500 | 10716741700 | 23000 | 23250 | 23250 | 23000 | 4683 |
| 533 | 20230816 | 102400 | 10608932250 | 23250 | 23150 | 23350 | 23150 | 2846 |
| 534 | 20230816 | 102300 | 10542714100 | 23150 | 23100 | 23150 | 23000 | 3983 |
| 535 | 20230816 | 102200 | 10450999650 | 23100 | 23200 | 23200 | 23100 | 1758 |
| 536 | 20230816 | 102100 | 10410374000 | 23200 | 23200 | 23300 | 23150 | 1713 |
| 537 | 20230816 | 102000 | 10370670550 | 23200 | 23300 | 23350 | 23200 | 1016 |
| 538 | 20230816 | 101900 | 10347076750 | 23300 | 23350 | 23350 | 23250 | 374 |
| 539 | 20230816 | 101800 | 10338365600 | 23350 | 23350 | 23350 | 23300 | 1888 |
| 540 | 20230816 | 101700 | 10294371700 | 23350 | 23350 | 23400 | 23350 | 529 |
| 541 | 20230816 | 101600 | 10282005050 | 23400 | 23400 | 23450 | 23400 | 592 |
| 542 | 20230816 | 101500 | 10268130550 | 23400 | 23550 | 23600 | 23250 | 3997 |
| 543 | 20230816 | 101400 | 10174580600 | 23550 | 23700 | 23700 | 23550 | 1510 |
| 544 | 20230816 | 101300 | 10138953250 | 23700 | 23850 | 23900 | 23600 | 3515 |
| 545 | 20230816 | 101200 | 10055427050 | 23850 | 23750 | 23850 | 23750 | 2853 |
| 546 | 20230816 | 101100 | 9987497300 | 23800 | 23600 | 23800 | 23600 | 1845 |
| 547 | 20230816 | 101000 | 9943724550 | 23600 | 23600 | 23650 | 23550 | 2175 |
| 548 | 20230816 | 100900 | 9892335450 | 23600 | 23600 | 23650 | 23600 | 1807 |
| 549 | 20230816 | 100800 | 9849641450 | 23600 | 23700 | 23700 | 23550 | 3579 |
| 550 | 20230816 | 100700 | 9765135600 | 23700 | 23550 | 23700 | 23500 | 2665 |
| 551 | 20230816 | 100600 | 9702206500 | 23550 | 23450 | 23550 | 23300 | 4331 |
| 552 | 20230816 | 100500 | 9600529850 | 23300 | 23200 | 23450 | 23200 | 5560 |
| 553 | 20230816 | 100400 | 9470822250 | 23200 | 23250 | 23300 | 23150 | 2140 |
| 554 | 20230816 | 100300 | 9421175450 | 23300 | 23300 | 23300 | 23250 | 744 |
| 555 | 20230816 | 100200 | 9403860950 | 23250 | 23300 | 23300 | 23200 | 966 |
| 556 | 20230816 | 100100 | 9381401850 | 23300 | 23300 | 23350 | 23250 | 1128 |
| 557 | 20230816 | 100000 | 9355111450 | 23300 | 23250 | 23300 | 23200 | 1161 |
| 558 | 20230816 | 095900 | 9328098750 | 23250 | 23200 | 23300 | 23150 | 1978 |
| 559 | 20230816 | 095800 | 9282210450 | 23150 | 23350 | 23350 | 23150 | 3500 |
| 560 | 20230816 | 095700 | 9200684250 | 23400 | 23300 | 23400 | 23300 | 3795 |
| 561 | 20230816 | 095600 | 9112085950 | 23300 | 23200 | 23300 | 23200 | 3040 |
| 562 | 20230816 | 095500 | 9041360350 | 23200 | 23200 | 23250 | 23100 | 2623 |
| 563 | 20230816 | 095400 | 8980509600 | 23200 | 22900 | 23200 | 22900 | 7262 |
| 564 | 20230816 | 095300 | 8813314550 | 22850 | 22850 | 22900 | 22800 | 1787 |
| 565 | 20230816 | 095200 | 8772502400 | 22900 | 22900 | 22900 | 22850 | 820 |
| 566 | 20230816 | 095100 | 8753746500 | 22850 | 22850 | 22950 | 22800 | 2896 |
| 567 | 20230816 | 095000 | 8687524050 | 22850 | 22800 | 22850 | 22800 | 2701 |
| 568 | 20230816 | 094900 | 8625838300 | 22800 | 22700 | 22800 | 22650 | 4544 |
| 569 | 20230816 | 094800 | 8522733500 | 22700 | 22650 | 22700 | 22600 | 1184 |
| 570 | 20230816 | 094700 | 8495920350 | 22650 | 22650 | 22650 | 22650 | 684 |
| 571 | 20230816 | 094600 | 8480427750 | 22600 | 22700 | 22700 | 22600 | 1152 |
| 572 | 20230816 | 094500 | 8454355800 | 22650 | 22700 | 22700 | 22600 | 1304 |
| 573 | 20230816 | 094400 | 8424855700 | 22700 | 22600 | 22700 | 22600 | 905 |
| 574 | 20230816 | 094300 | 8404386050 | 22600 | 22650 | 22650 | 22500 | 3353 |
| 575 | 20230816 | 094200 | 8328603700 | 22600 | 22650 | 22650 | 22500 | 3992 |
| 576 | 20230816 | 094100 | 8238593500 | 22750 | 22750 | 22750 | 22600 | 4293 |
| 577 | 20230816 | 094000 | 8141254150 | 22700 | 22750 | 22750 | 22700 | 3770 |
| 578 | 20230816 | 093900 | 8055621950 | 22700 | 22700 | 22750 | 22650 | 2270 |
| 579 | 20230816 | 093800 | 8004102300 | 22650 | 22750 | 22850 | 22650 | 2480 |
| 580 | 20230816 | 093700 | 7947668050 | 22850 | 22900 | 22900 | 22800 | 3225 |
| 581 | 20230816 | 093600 | 7873934900 | 22850 | 22600 | 22850 | 22600 | 3623 |
| 582 | 20230816 | 093500 | 7791671850 | 22500 | 22600 | 22650 | 22500 | 5520 |
| 583 | 20230816 | 093400 | 7667087050 | 22600 | 22550 | 22600 | 22550 | 3648 |
| 584 | 20230816 | 093300 | 7584777000 | 22550 | 22550 | 22550 | 22450 | 3569 |
| 585 | 20230816 | 093200 | 7504470200 | 22450 | 22400 | 22550 | 22400 | 1651 |
| 586 | 20230816 | 093100 | 7467373900 | 22350 | 22350 | 22400 | 22300 | 2055 |
| 587 | 20230816 | 093000 | 7421471350 | 22300 | 22250 | 22300 | 22200 | 5319 |
| 588 | 20230816 | 092900 | 7303186050 | 22300 | 22250 | 22350 | 22200 | 4538 |
| 589 | 20230816 | 092800 | 7202286900 | 22250 | 22450 | 22500 | 22150 | 28102 |
| 590 | 20230816 | 092700 | 6575318000 | 22450 | 22500 | 22600 | 22450 | 2546 |
| 591 | 20230816 | 092600 | 6518056400 | 22550 | 22550 | 22550 | 22450 | 2017 |
| 592 | 20230816 | 092500 | 6472670150 | 22500 | 22500 | 22600 | 22500 | 3330 |
| 593 | 20230816 | 092400 | 6397675100 | 22500 | 22550 | 22600 | 22450 | 8069 |
| 594 | 20230816 | 092300 | 6216135550 | 22550 | 22600 | 22700 | 22500 | 7312 |
| 595 | 20230816 | 092200 | 6051150000 | 22700 | 22700 | 22800 | 22550 | 5489 |
| 596 | 20230816 | 092100 | 5926945900 | 22700 | 22900 | 22900 | 22700 | 3689 |
| 597 | 20230816 | 092000 | 5842965450 | 22900 | 22750 | 22950 | 22650 | 8518 |
| 598 | 20230816 | 091900 | 5648915300 | 22750 | 22600 | 22750 | 22600 | 2782 |
| 599 | 20230816 | 091800 | 5585788350 | 22600 | 22650 | 22700 | 22550 | 1975 |
| 600 | 20230816 | 091700 | 5541137300 | 22650 | 22600 | 22750 | 22600 | 6269 |
| 601 | 20230816 | 091600 | 5399112000 | 22600 | 22600 | 22700 | 22500 | 4763 |
| 602 | 20230816 | 091500 | 5291580600 | 22500 | 22750 | 22900 | 22500 | 7346 |
| 603 | 20230816 | 091400 | 5124910050 | 22800 | 22800 | 22900 | 22600 | 3702 |
| 604 | 20230816 | 091300 | 5040466800 | 22700 | 22500 | 22950 | 22400 | 15176 |
| 605 | 20230816 | 091200 | 4698448000 | 22500 | 22600 | 22700 | 22450 | 7471 |
| 606 | 20230816 | 091100 | 4530152750 | 22650 | 22700 | 22700 | 22400 | 16192 |
| 607 | 20230816 | 091000 | 4164725150 | 22700 | 23100 | 23100 | 22700 | 11287 |
| 608 | 20230816 | 090900 | 3906321450 | 23250 | 23300 | 23350 | 23000 | 12273 |
| 609 | 20230816 | 090800 | 3622555350 | 23250 | 23200 | 23300 | 23150 | 3207 |
| 610 | 20230816 | 090700 | 3548088750 | 23200 | 23250 | 23500 | 23000 | 7358 |
| 611 | 20230816 | 090600 | 3377323500 | 23250 | 23500 | 23600 | 23000 | 15602 |
| 612 | 20230816 | 090500 | 3014002050 | 23450 | 23000 | 23650 | 22950 | 14789 |
| 613 | 20230816 | 090400 | 2668899250 | 22950 | 22350 | 22950 | 22150 | 14946 |
| 614 | 20230816 | 090300 | 2333158100 | 22400 | 22650 | 22750 | 22200 | 25659 |
| 615 | 20230816 | 090200 | 1757892900 | 22700 | 23200 | 23250 | 22700 | 18536 |
| 616 | 20230816 | 090100 | 1331880350 | 23200 | 23050 | 23450 | 22750 | 16278 |
| 617 | 20230816 | 090000 | 955363800 | 22650 | 23100 | 23450 | 22500 | 41365 |