33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 3 | 20230816 | 190600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230816 | 190500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230816 | 190400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230816 | 190300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230816 | 190200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230816 | 190100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230816 | 190000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230816 | 185900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230816 | 185800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230816 | 185700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230816 | 185600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230816 | 185500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230816 | 185400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230816 | 185300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230816 | 185200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230816 | 185100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230816 | 185000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230816 | 184900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230816 | 184800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230816 | 184700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230816 | 184600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230816 | 184500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230816 | 184400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230816 | 184300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230816 | 184200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230816 | 184100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230816 | 184000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230816 | 183900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230816 | 183800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230816 | 183700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 33 | 20230816 | 183600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230816 | 183500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230816 | 183400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230816 | 183300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230816 | 183200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230816 | 183100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230816 | 183000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230816 | 182900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230816 | 182800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230816 | 182700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230816 | 182600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230816 | 182500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230816 | 182400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230816 | 182300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230816 | 182200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230816 | 182100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230816 | 182000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230816 | 181900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230816 | 181800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230816 | 181700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230816 | 181600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230816 | 181500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230816 | 181400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230816 | 181300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230816 | 181200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230816 | 181100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230816 | 181000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230816 | 180900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230816 | 180800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230816 | 180700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 63 | 20230816 | 180600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230816 | 180500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230816 | 180400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230816 | 180300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230816 | 180200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230816 | 180100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230816 | 180000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230816 | 175900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230816 | 175800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230816 | 175700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230816 | 175600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230816 | 175500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230816 | 175400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230816 | 175300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230816 | 175200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230816 | 175100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230816 | 175000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230816 | 174900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230816 | 174800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230816 | 174700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230816 | 174600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230816 | 174500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230816 | 174400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230816 | 174300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230816 | 174200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230816 | 174100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230816 | 174000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230816 | 173900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230816 | 173800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230816 | 173700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 93 | 20230816 | 173600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230816 | 173500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230816 | 173400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230816 | 173300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230816 | 173200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230816 | 173100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230816 | 173000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230816 | 172900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230816 | 172800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230816 | 172700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230816 | 172600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230816 | 172500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230816 | 172400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230816 | 172300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230816 | 172200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230816 | 172100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230816 | 172000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230816 | 171900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230816 | 171800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230816 | 171700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230816 | 171600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230816 | 171500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230816 | 171400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230816 | 171300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230816 | 171200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230816 | 171100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230816 | 171000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230816 | 170900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230816 | 170800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230816 | 170700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 123 | 20230816 | 170600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230816 | 170500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230816 | 170400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230816 | 170300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230816 | 170200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230816 | 170100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230816 | 170000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230816 | 165900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230816 | 165800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230816 | 165700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230816 | 165600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230816 | 165500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230816 | 165400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230816 | 165300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230816 | 165200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230816 | 165100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230816 | 165000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230816 | 164900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230816 | 164800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230816 | 164700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230816 | 164600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230816 | 164500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230816 | 164400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230816 | 164300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230816 | 164200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230816 | 164100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230816 | 164000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230816 | 163900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230816 | 163800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230816 | 163700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 153 | 20230816 | 163600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230816 | 163500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230816 | 163400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230816 | 163300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230816 | 163200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230816 | 163100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230816 | 163000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230816 | 162900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230816 | 162800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230816 | 162700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230816 | 162600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230816 | 162500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230816 | 162400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230816 | 162300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230816 | 162200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230816 | 162100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230816 | 162000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230816 | 161900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230816 | 161800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230816 | 161700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230816 | 161600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230816 | 161500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230816 | 161400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230816 | 161300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230816 | 161200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230816 | 161100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230816 | 161000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230816 | 160900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230816 | 160800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230816 | 160700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 183 | 20230816 | 160600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230816 | 160500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230816 | 160400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230816 | 160300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230816 | 160200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230816 | 160100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230816 | 160000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230816 | 155900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230816 | 155800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230816 | 155700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230816 | 155600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230816 | 155500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230816 | 155400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230816 | 155300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230816 | 155200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230816 | 155100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230816 | 155000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230816 | 154900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230816 | 154800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230816 | 154700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230816 | 154600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230816 | 154500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230816 | 154400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230816 | 154300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230816 | 154200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230816 | 154100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230816 | 154000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230816 | 153900 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230816 | 153800 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230816 | 153700 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 213 | 20230816 | 153600 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230816 | 153500 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230816 | 153400 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230816 | 153300 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230816 | 153200 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230816 | 153100 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230816 | 153000 | 12740688400 | 23250 | 23250 | 23250 | 23250 | 15423 |
| 220 | 20230816 | 152900 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20230816 | 152800 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20230816 | 152700 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20230816 | 152600 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20230816 | 152500 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20230816 | 152400 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20230816 | 152300 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20230816 | 152200 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20230816 | 152100 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20230816 | 152000 | 12382103650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20230816 | 151900 | 12382103650 | 23200 | 23250 | 23350 | 23150 | 2262 |
| 231 | 20230816 | 151800 | 12329509600 | 23250 | 23150 | 23250 | 23150 | 760 |
| 232 | 20230816 | 151700 | 12311891400 | 23150 | 23050 | 23150 | 23050 | 1519 |
| 233 | 20230816 | 151600 | 12276788400 | 23050 | 23200 | 23250 | 23000 | 7154 |
| 234 | 20230816 | 151500 | 12111537950 | 23200 | 23250 | 23250 | 23100 | 2395 |
| 235 | 20230816 | 151400 | 12056068100 | 23200 | 23300 | 23300 | 23200 | 1973 |
| 236 | 20230816 | 151300 | 12010293200 | 23250 | 23300 | 23300 | 23200 | 3100 |
| 237 | 20230816 | 151200 | 11938332450 | 23300 | 23350 | 23350 | 23250 | 972 |
| 238 | 20230816 | 151100 | 11915702150 | 23350 | 23450 | 23450 | 23350 | 199 |
| 239 | 20230816 | 151000 | 11911046100 | 23450 | 23150 | 23500 | 23150 | 2066 |
| 240 | 20230816 | 150900 | 11862717950 | 23150 | 23250 | 23300 | 23150 | 5630 |
| 241 | 20230816 | 150800 | 11732028850 | 23250 | 23300 | 23350 | 23250 | 1244 |
| 242 | 20230816 | 150700 | 11703050000 | 23350 | 23350 | 23400 | 23300 | 898 |
| 243 | 20230816 | 150600 | 11682083000 | 23350 | 23350 | 23350 | 23300 | 281 |
| 244 | 20230816 | 150500 | 11675527100 | 23350 | 23300 | 23350 | 23250 | 1287 |
| 245 | 20230816 | 150400 | 11645530850 | 23300 | 23300 | 23300 | 23250 | 383 |
| 246 | 20230816 | 150300 | 11636610450 | 23300 | 23250 | 23300 | 23200 | 2297 |
| 247 | 20230816 | 150200 | 11583119100 | 23250 | 23300 | 23300 | 23200 | 507 |
| 248 | 20230816 | 150100 | 11571339600 | 23250 | 23350 | 23400 | 23200 | 6555 |
| 249 | 20230816 | 150000 | 11418947450 | 23350 | 23350 | 23400 | 23350 | 474 |
| 250 | 20230816 | 145900 | 11407878350 | 23350 | 23350 | 23400 | 23350 | 240 |
| 251 | 20230816 | 145800 | 11402273800 | 23350 | 23300 | 23400 | 23300 | 279 |
| 252 | 20230816 | 145700 | 11395747150 | 23300 | 23350 | 23400 | 23300 | 1291 |
| 253 | 20230816 | 145600 | 11365579500 | 23300 | 23350 | 23400 | 23300 | 260 |
| 254 | 20230816 | 145500 | 11359510600 | 23300 | 23300 | 23350 | 23300 | 716 |
| 255 | 20230816 | 145400 | 11342800650 | 23300 | 23300 | 23350 | 23300 | 331 |
| 256 | 20230816 | 145300 | 11335083150 | 23300 | 23300 | 23350 | 23300 | 197 |
| 257 | 20230816 | 145200 | 11330492550 | 23300 | 23250 | 23350 | 23250 | 247 |
| 258 | 20230816 | 145100 | 11324737450 | 23300 | 23350 | 23350 | 23250 | 1551 |
| 259 | 20230816 | 145000 | 11288578800 | 23350 | 23350 | 23400 | 23350 | 282 |
| 260 | 20230816 | 144900 | 11281993700 | 23350 | 23300 | 23350 | 23300 | 991 |
| 261 | 20230816 | 144800 | 11258857450 | 23300 | 23300 | 23350 | 23300 | 439 |
| 262 | 20230816 | 144700 | 11248627900 | 23300 | 23300 | 23300 | 23300 | 193 |
| 263 | 20230816 | 144600 | 11244131000 | 23300 | 23200 | 23350 | 23200 | 1067 |
| 264 | 20230816 | 144500 | 11219287650 | 23200 | 23200 | 23300 | 23000 | 9271 |
| 265 | 20230816 | 144400 | 11005143350 | 23200 | 23300 | 23350 | 23150 | 2814 |
| 266 | 20230816 | 144300 | 10939849950 | 23300 | 23350 | 23350 | 23250 | 3717 |
| 267 | 20230816 | 144200 | 10853215750 | 23400 | 23400 | 23400 | 23350 | 224 |
| 268 | 20230816 | 144100 | 10847974650 | 23400 | 23400 | 23450 | 23350 | 546 |
| 269 | 20230816 | 144000 | 10835197750 | 23350 | 23400 | 23450 | 23350 | 359 |
| 270 | 20230816 | 143900 | 10826785000 | 23350 | 23450 | 23450 | 23350 | 411 |
| 271 | 20230816 | 143800 | 10817169300 | 23400 | 23400 | 23450 | 23400 | 180 |
| 272 | 20230816 | 143700 | 10812955550 | 23400 | 23450 | 23450 | 23400 | 99 |
| 273 | 20230816 | 143600 | 10810637650 | 23400 | 23400 | 23450 | 23350 | 1303 |
| 274 | 20230816 | 143500 | 10780140950 | 23450 | 23500 | 23500 | 23400 | 151 |
| 275 | 20230816 | 143400 | 10776603100 | 23500 | 23400 | 23500 | 23400 | 1533 |
| 276 | 20230816 | 143300 | 10740723600 | 23500 | 23450 | 23500 | 23400 | 857 |
| 277 | 20230816 | 143200 | 10720601750 | 23450 | 23400 | 23500 | 23400 | 336 |
| 278 | 20230816 | 143100 | 10712729700 | 23550 | 23400 | 23550 | 23400 | 364 |
| 279 | 20230816 | 143000 | 10704206800 | 23400 | 23500 | 23550 | 23400 | 477 |
| 280 | 20230816 | 142900 | 10693009650 | 23500 | 23500 | 23600 | 23450 | 298 |
| 281 | 20230816 | 142800 | 10686007950 | 23500 | 23450 | 23650 | 23400 | 223 |
| 282 | 20230816 | 142700 | 10680778900 | 23500 | 23600 | 23600 | 23450 | 1671 |
| 283 | 20230816 | 142600 | 10641358800 | 23550 | 23450 | 23550 | 23400 | 1040 |
| 284 | 20230816 | 142500 | 10616994200 | 23500 | 23450 | 23550 | 23450 | 94 |
| 285 | 20230816 | 142400 | 10614785800 | 23550 | 23500 | 23550 | 23450 | 401 |
| 286 | 20230816 | 142300 | 10605366050 | 23500 | 23450 | 23550 | 23450 | 172 |
| 287 | 20230816 | 142200 | 10601325100 | 23550 | 23500 | 23550 | 23400 | 388 |
| 288 | 20230816 | 142100 | 10592213950 | 23400 | 23450 | 23550 | 23400 | 318 |
| 289 | 20230816 | 142000 | 10584759000 | 23500 | 23500 | 23600 | 23400 | 1704 |
| 290 | 20230816 | 141900 | 10544609750 | 23400 | 23500 | 23500 | 23400 | 3110 |
| 291 | 20230816 | 141800 | 10471704600 | 23500 | 23500 | 23550 | 23500 | 284 |
| 292 | 20230816 | 141700 | 10465030050 | 23500 | 23500 | 23550 | 23450 | 268 |
| 293 | 20230816 | 141600 | 10458725000 | 23550 | 23450 | 23550 | 23450 | 418 |
| 294 | 20230816 | 141500 | 10448902350 | 23450 | 23450 | 23600 | 23450 | 676 |
| 295 | 20230816 | 141400 | 10433023850 | 23450 | 23600 | 23600 | 23450 | 1502 |
| 296 | 20230816 | 141300 | 10397678950 | 23550 | 23550 | 23550 | 23550 | 87 |
| 297 | 20230816 | 141200 | 10395630100 | 23550 | 23600 | 23650 | 23550 | 815 |
| 298 | 20230816 | 141100 | 10376407950 | 23650 | 23600 | 23650 | 23600 | 342 |
| 299 | 20230816 | 141000 | 10368329650 | 23600 | 23650 | 23650 | 23600 | 480 |
| 300 | 20230816 | 140900 | 10356980950 | 23650 | 23650 | 23700 | 23650 | 223 |
| 301 | 20230816 | 140800 | 10351706600 | 23650 | 23650 | 23700 | 23650 | 66 |
| 302 | 20230816 | 140700 | 10350145650 | 23650 | 23650 | 23700 | 23650 | 220 |
| 303 | 20230816 | 140600 | 10344941750 | 23650 | 23750 | 23800 | 23650 | 212 |
| 304 | 20230816 | 140500 | 10339913850 | 23700 | 23750 | 23750 | 23650 | 1242 |
| 305 | 20230816 | 140400 | 10310444950 | 23750 | 23800 | 23800 | 23750 | 328 |
| 306 | 20230816 | 140300 | 10302640700 | 23800 | 23800 | 23850 | 23800 | 304 |
| 307 | 20230816 | 140200 | 10295405450 | 23800 | 23800 | 23850 | 23800 | 345 |
| 308 | 20230816 | 140100 | 10287193300 | 23800 | 24000 | 24000 | 23800 | 1095 |
| 309 | 20230816 | 140000 | 10260996050 | 24000 | 23800 | 24000 | 23800 | 2795 |
| 310 | 20230816 | 135900 | 10194199450 | 23800 | 23500 | 23800 | 23500 | 2379 |
| 311 | 20230816 | 135800 | 10137797900 | 23600 | 23650 | 23650 | 23450 | 446 |
| 312 | 20230816 | 135700 | 10127280500 | 23500 | 23650 | 23650 | 23450 | 763 |
| 313 | 20230816 | 135600 | 10109273000 | 23500 | 23500 | 23700 | 23500 | 1646 |
| 314 | 20230816 | 135500 | 10070379450 | 23450 | 23500 | 23650 | 23400 | 7252 |
| 315 | 20230816 | 135400 | 9899004900 | 23500 | 23350 | 23500 | 23350 | 654 |
| 316 | 20230816 | 135300 | 9883680950 | 23350 | 23450 | 23500 | 23300 | 1311 |
| 317 | 20230816 | 135200 | 9852947150 | 23400 | 23300 | 23400 | 23300 | 1027 |
| 318 | 20230816 | 135100 | 9828953650 | 23300 | 23250 | 23300 | 23250 | 186 |
| 319 | 20230816 | 135000 | 9824621650 | 23250 | 23350 | 23400 | 23250 | 973 |
| 320 | 20230816 | 134900 | 9801946100 | 23350 | 23350 | 23400 | 23200 | 973 |
| 321 | 20230816 | 134800 | 9779267650 | 23300 | 23400 | 23400 | 23050 | 6112 |
| 322 | 20230816 | 134700 | 9637577750 | 23300 | 23450 | 23450 | 23200 | 9043 |
| 323 | 20230816 | 134600 | 9426865550 | 23450 | 23500 | 23500 | 23400 | 5394 |
| 324 | 20230816 | 134500 | 9300509250 | 23450 | 23450 | 23500 | 23450 | 873 |
| 325 | 20230816 | 134400 | 9280003650 | 23450 | 23550 | 23600 | 23450 | 3870 |
| 326 | 20230816 | 134300 | 9189009150 | 23550 | 23600 | 23600 | 23550 | 225 |
| 327 | 20230816 | 134200 | 9183710150 | 23550 | 23650 | 23650 | 23550 | 1995 |
| 328 | 20230816 | 134100 | 9136616000 | 23650 | 23700 | 23700 | 23650 | 355 |
| 329 | 20230816 | 134000 | 9128218350 | 23650 | 23650 | 23700 | 23650 | 407 |
| 330 | 20230816 | 133900 | 9118583150 | 23650 | 23700 | 23700 | 23650 | 1418 |
| 331 | 20230816 | 133800 | 9084981600 | 23700 | 23700 | 23750 | 23700 | 321 |
| 332 | 20230816 | 133700 | 9077367000 | 23700 | 23700 | 23750 | 23700 | 364 |
| 333 | 20230816 | 133600 | 9068734100 | 23700 | 23750 | 23800 | 23700 | 330 |
| 334 | 20230816 | 133500 | 9060897950 | 23750 | 23800 | 23800 | 23750 | 299 |
| 335 | 20230816 | 133400 | 9053796450 | 23800 | 23800 | 23850 | 23750 | 347 |
| 336 | 20230816 | 133300 | 9045539900 | 23850 | 23850 | 23850 | 23800 | 156 |
| 337 | 20230816 | 133200 | 9041825600 | 23800 | 23750 | 23800 | 23750 | 354 |
| 338 | 20230816 | 133100 | 9033404850 | 23750 | 23750 | 23800 | 23750 | 62 |
| 339 | 20230816 | 133000 | 9031931950 | 23800 | 23800 | 23850 | 23750 | 174 |
| 340 | 20230816 | 132900 | 9027792200 | 23800 | 23800 | 23800 | 23750 | 140 |
| 341 | 20230816 | 132800 | 9024460850 | 23800 | 23850 | 23950 | 23750 | 912 |
| 342 | 20230816 | 132700 | 9002712150 | 23850 | 23850 | 23900 | 23850 | 274 |
| 343 | 20230816 | 132600 | 8996167000 | 23850 | 23950 | 23950 | 23850 | 1013 |
| 344 | 20230816 | 132500 | 8971933050 | 23950 | 23900 | 23950 | 23900 | 181 |
| 345 | 20230816 | 132400 | 8967602600 | 23900 | 23950 | 23950 | 23900 | 705 |
| 346 | 20230816 | 132300 | 8950723800 | 23950 | 24000 | 24050 | 23950 | 147 |
| 347 | 20230816 | 132200 | 8947196600 | 24000 | 24000 | 24050 | 23950 | 66 |
| 348 | 20230816 | 132100 | 8945615150 | 24050 | 23950 | 24050 | 23950 | 703 |
| 349 | 20230816 | 132000 | 8928730400 | 23950 | 24050 | 24100 | 23950 | 235 |
| 350 | 20230816 | 131900 | 8923081650 | 24050 | 23800 | 24100 | 23800 | 10082 |
| 351 | 20230816 | 131800 | 8680822650 | 23750 | 23750 | 23800 | 23750 | 420 |
| 352 | 20230816 | 131700 | 8670847250 | 23750 | 23750 | 23750 | 23750 | 30 |
| 353 | 20230816 | 131600 | 8670134750 | 23750 | 23750 | 23750 | 23650 | 1872 |
| 354 | 20230816 | 131500 | 8625759600 | 23700 | 23750 | 23800 | 23700 | 3008 |
| 355 | 20230816 | 131400 | 8554344050 | 23800 | 23750 | 23800 | 23750 | 51 |
| 356 | 20230816 | 131300 | 8553132400 | 23800 | 23800 | 23850 | 23800 | 858 |
| 357 | 20230816 | 131200 | 8532711650 | 23800 | 23850 | 23850 | 23800 | 152 |
| 358 | 20230816 | 131100 | 8529090750 | 23850 | 23800 | 23850 | 23800 | 172 |
| 359 | 20230816 | 131000 | 8524989750 | 23800 | 23850 | 23900 | 23800 | 362 |
| 360 | 20230816 | 130900 | 8516355850 | 23850 | 23850 | 23900 | 23800 | 421 |
| 361 | 20230816 | 130800 | 8506315150 | 23850 | 23800 | 23950 | 23800 | 3207 |
| 362 | 20230816 | 130700 | 8429708750 | 23750 | 23800 | 23800 | 23750 | 205 |
| 363 | 20230816 | 130600 | 8424830850 | 23800 | 23750 | 23800 | 23750 | 1827 |
| 364 | 20230816 | 130500 | 8381375850 | 23700 | 23750 | 23750 | 23700 | 100 |
| 365 | 20230816 | 130400 | 8379005000 | 23700 | 23750 | 23750 | 23700 | 74 |
| 366 | 20230816 | 130300 | 8377248350 | 23750 | 23700 | 23750 | 23700 | 149 |
| 367 | 20230816 | 130200 | 8373711700 | 23700 | 23750 | 23750 | 23700 | 76 |
| 368 | 20230816 | 130100 | 8371908600 | 23750 | 23700 | 23750 | 23700 | 297 |
| 369 | 20230816 | 130000 | 8364855750 | 23700 | 23700 | 23750 | 23700 | 218 |
| 370 | 20230816 | 125900 | 8359683650 | 23700 | 23700 | 23700 | 23650 | 540 |
| 371 | 20230816 | 125800 | 8346887600 | 23650 | 23650 | 23700 | 23650 | 159 |
| 372 | 20230816 | 125700 | 8343121850 | 23650 | 23700 | 23700 | 23650 | 455 |
| 373 | 20230816 | 125600 | 8332351100 | 23700 | 23650 | 23700 | 23650 | 72 |
| 374 | 20230816 | 125500 | 8330647950 | 23650 | 23650 | 23700 | 23650 | 42 |
| 375 | 20230816 | 125400 | 8329654000 | 23650 | 23600 | 23650 | 23600 | 100 |
| 376 | 20230816 | 125300 | 8327289800 | 23650 | 23600 | 23650 | 23600 | 237 |
| 377 | 20230816 | 125200 | 8321688650 | 23600 | 23600 | 23600 | 23600 | 626 |
| 378 | 20230816 | 125100 | 8306915050 | 23650 | 23650 | 23650 | 23600 | 129 |
| 379 | 20230816 | 125000 | 8303868300 | 23600 | 23650 | 23650 | 23600 | 115 |
| 380 | 20230816 | 124900 | 8301149950 | 23600 | 23700 | 23700 | 23550 | 4508 |
| 381 | 20230816 | 124800 | 8194716150 | 23650 | 23650 | 23700 | 23650 | 2401 |
| 382 | 20230816 | 124700 | 8137822150 | 23600 | 23700 | 23700 | 23600 | 3448 |
| 383 | 20230816 | 124600 | 8056131450 | 23700 | 23650 | 23700 | 23650 | 699 |
| 384 | 20230816 | 124500 | 8039597600 | 23700 | 23700 | 23800 | 23700 | 5152 |
| 385 | 20230816 | 124400 | 7917466200 | 23700 | 23700 | 23700 | 23700 | 150 |
| 386 | 20230816 | 124300 | 7913911200 | 23700 | 23750 | 23800 | 23700 | 272 |
| 387 | 20230816 | 124200 | 7907451600 | 23750 | 23750 | 23750 | 23700 | 1875 |
| 388 | 20230816 | 124100 | 7862922650 | 23700 | 23700 | 23700 | 23700 | 232 |
| 389 | 20230816 | 124000 | 7857424250 | 23700 | 23650 | 23700 | 23650 | 732 |
| 390 | 20230816 | 123900 | 7840095700 | 23650 | 23650 | 23700 | 23650 | 266 |
| 391 | 20230816 | 123800 | 7833799300 | 23700 | 23650 | 23700 | 23650 | 98 |
| 392 | 20230816 | 123700 | 7831481150 | 23650 | 23650 | 23700 | 23650 | 291 |
| 393 | 20230816 | 123600 | 7824597900 | 23700 | 23650 | 23700 | 23650 | 377 |
| 394 | 20230816 | 123500 | 7815669650 | 23650 | 23650 | 23700 | 23650 | 176 |
| 395 | 20230816 | 123400 | 7811506850 | 23650 | 23650 | 23650 | 23650 | 89 |
| 396 | 20230816 | 123300 | 7809402000 | 23650 | 23650 | 23700 | 23650 | 344 |
| 397 | 20230816 | 123200 | 7801266000 | 23650 | 23650 | 23700 | 23650 | 74 |
| 398 | 20230816 | 123100 | 7799515550 | 23700 | 23600 | 23700 | 23600 | 380 |
| 399 | 20230816 | 123000 | 7790539550 | 23600 | 23600 | 23650 | 23600 | 143 |
| 400 | 20230816 | 122900 | 7787164350 | 23600 | 23700 | 23700 | 23600 | 2124 |
| 401 | 20230816 | 122800 | 7736937300 | 23750 | 23750 | 23750 | 23700 | 48 |
| 402 | 20230816 | 122700 | 7735797850 | 23750 | 23650 | 23750 | 23650 | 357 |
| 403 | 20230816 | 122600 | 7727342700 | 23700 | 23700 | 23700 | 23700 | 434 |
| 404 | 20230816 | 122500 | 7717056900 | 23700 | 23700 | 23750 | 23700 | 182 |
| 405 | 20230816 | 122400 | 7712736600 | 23700 | 23700 | 23750 | 23700 | 266 |
| 406 | 20230816 | 122300 | 7706432050 | 23700 | 23700 | 23700 | 23700 | 82 |
| 407 | 20230816 | 122200 | 7704488650 | 23700 | 23700 | 23750 | 23700 | 41 |
| 408 | 20230816 | 122100 | 7703516550 | 23700 | 23700 | 23700 | 23700 | 187 |
| 409 | 20230816 | 122000 | 7699084650 | 23750 | 23700 | 23750 | 23700 | 69 |
| 410 | 20230816 | 121900 | 7697449000 | 23700 | 23700 | 23750 | 23700 | 40 |
| 411 | 20230816 | 121800 | 7696500600 | 23700 | 23650 | 23750 | 23650 | 371 |
| 412 | 20230816 | 121700 | 7687711650 | 23700 | 23650 | 23700 | 23650 | 128 |
| 413 | 20230816 | 121600 | 7684680650 | 23700 | 23650 | 23700 | 23650 | 97 |
| 414 | 20230816 | 121500 | 7682385350 | 23650 | 23700 | 23700 | 23650 | 114 |
| 415 | 20230816 | 121400 | 7679687650 | 23650 | 23650 | 23700 | 23650 | 1231 |
| 416 | 20230816 | 121300 | 7650519500 | 23650 | 23700 | 23750 | 23650 | 111 |
| 417 | 20230816 | 121200 | 7647891750 | 23700 | 23700 | 23750 | 23650 | 640 |
| 418 | 20230816 | 121100 | 7632712450 | 23700 | 23700 | 23700 | 23700 | 17 |
| 419 | 20230816 | 121000 | 7632309550 | 23700 | 23650 | 23700 | 23650 | 809 |
| 420 | 20230816 | 120900 | 7613153900 | 23650 | 23600 | 23650 | 23600 | 356 |
| 421 | 20230816 | 120800 | 7604750900 | 23600 | 23650 | 23700 | 23600 | 117 |
| 422 | 20230816 | 120700 | 7601984300 | 23650 | 23650 | 23700 | 23550 | 132 |
| 423 | 20230816 | 120600 | 7598863950 | 23650 | 23600 | 23650 | 23500 | 2937 |
| 424 | 20230816 | 120500 | 7529705250 | 23550 | 23700 | 23700 | 23550 | 3552 |
| 425 | 20230816 | 120400 | 7445820300 | 23700 | 23700 | 23750 | 23700 | 49 |
| 426 | 20230816 | 120300 | 7444658650 | 23700 | 23700 | 23800 | 23700 | 228 |
| 427 | 20230816 | 120200 | 7439247000 | 23750 | 23700 | 23750 | 23650 | 891 |
| 428 | 20230816 | 120100 | 7418104550 | 23650 | 23600 | 23700 | 23600 | 1307 |
| 429 | 20230816 | 120000 | 7387159800 | 23600 | 23600 | 23650 | 23600 | 164 |
| 430 | 20230816 | 115900 | 7383289350 | 23600 | 23550 | 23650 | 23550 | 297 |
| 431 | 20230816 | 115800 | 7376284350 | 23550 | 23550 | 23600 | 23550 | 190 |
| 432 | 20230816 | 115700 | 7371808400 | 23600 | 23600 | 23600 | 23550 | 225 |
| 433 | 20230816 | 115600 | 7366502150 | 23600 | 23550 | 23600 | 23550 | 581 |
| 434 | 20230816 | 115500 | 7352800350 | 23550 | 23600 | 23600 | 23550 | 378 |
| 435 | 20230816 | 115400 | 7343893800 | 23600 | 23550 | 23600 | 23550 | 304 |
| 436 | 20230816 | 115300 | 7336728750 | 23550 | 23550 | 23600 | 23550 | 696 |
| 437 | 20230816 | 115200 | 7320334150 | 23600 | 23600 | 23650 | 23550 | 1820 |
| 438 | 20230816 | 115100 | 7277396900 | 23650 | 23550 | 23650 | 23550 | 7019 |
| 439 | 20230816 | 115000 | 7111716900 | 23550 | 23600 | 23650 | 23550 | 555 |
| 440 | 20230816 | 114900 | 7098618500 | 23600 | 23600 | 23650 | 23550 | 454 |
| 441 | 20230816 | 114800 | 7087902550 | 23650 | 23650 | 23650 | 23550 | 542 |
| 442 | 20230816 | 114700 | 7075117750 | 23650 | 23550 | 23650 | 23550 | 429 |
| 443 | 20230816 | 114600 | 7065001600 | 23550 | 23650 | 23650 | 23500 | 4908 |
| 444 | 20230816 | 114500 | 6949380400 | 23650 | 23650 | 23650 | 23650 | 130 |
| 445 | 20230816 | 114400 | 6946305900 | 23650 | 23650 | 23700 | 23650 | 273 |
| 446 | 20230816 | 114300 | 6939843450 | 23650 | 23700 | 23700 | 23650 | 301 |
| 447 | 20230816 | 114200 | 6932716750 | 23650 | 23750 | 23750 | 23650 | 914 |
| 448 | 20230816 | 114100 | 6911069800 | 23750 | 23750 | 23800 | 23750 | 115 |
| 449 | 20230816 | 114000 | 6908338200 | 23750 | 23750 | 23750 | 23750 | 310 |
| 450 | 20230816 | 113900 | 6900975700 | 23750 | 23750 | 23800 | 23750 | 811 |
| 451 | 20230816 | 113800 | 6881679000 | 23750 | 23750 | 23800 | 23750 | 176 |
| 452 | 20230816 | 113700 | 6877495400 | 23800 | 23750 | 23800 | 23750 | 1124 |
| 453 | 20230816 | 113600 | 6850754150 | 23750 | 23750 | 23800 | 23750 | 227 |
| 454 | 20230816 | 113500 | 6845360050 | 23750 | 23800 | 23850 | 23750 | 629 |
| 455 | 20230816 | 113400 | 6830394100 | 23750 | 23750 | 23800 | 23700 | 186 |
| 456 | 20230816 | 113300 | 6825977550 | 23750 | 23750 | 23850 | 23750 | 797 |
| 457 | 20230816 | 113200 | 6807015950 | 23750 | 23800 | 23900 | 23750 | 628 |
| 458 | 20230816 | 113100 | 6792075250 | 23900 | 23800 | 23900 | 23750 | 1780 |
| 459 | 20230816 | 113000 | 6749641450 | 23800 | 23700 | 23800 | 23650 | 919 |
| 460 | 20230816 | 112900 | 6727813650 | 23700 | 23750 | 23750 | 23650 | 252 |
| 461 | 20230816 | 112800 | 6721847700 | 23650 | 23650 | 23750 | 23650 | 1556 |
| 462 | 20230816 | 112700 | 6684920750 | 23650 | 23650 | 23700 | 23650 | 1014 |
| 463 | 20230816 | 112600 | 6660924650 | 23650 | 23700 | 23700 | 23650 | 517 |
| 464 | 20230816 | 112500 | 6648674950 | 23650 | 23700 | 23700 | 23650 | 438 |
| 465 | 20230816 | 112400 | 6638299800 | 23700 | 23700 | 23750 | 23650 | 778 |
| 466 | 20230816 | 112300 | 6619868350 | 23700 | 23700 | 23750 | 23700 | 234 |
| 467 | 20230816 | 112200 | 6614322150 | 23700 | 23700 | 23750 | 23700 | 478 |
| 468 | 20230816 | 112100 | 6602987600 | 23700 | 23700 | 23700 | 23600 | 1293 |
| 469 | 20230816 | 112000 | 6572361600 | 23600 | 23650 | 23650 | 23600 | 111 |
| 470 | 20230816 | 111900 | 6569741650 | 23650 | 23650 | 23700 | 23600 | 667 |
| 471 | 20230816 | 111800 | 6553953800 | 23600 | 23600 | 23650 | 23600 | 330 |
| 472 | 20230816 | 111700 | 6546160100 | 23650 | 23600 | 23650 | 23550 | 910 |
| 473 | 20230816 | 111600 | 6524652400 | 23600 | 23600 | 23650 | 23600 | 129 |
| 474 | 20230816 | 111500 | 6521607650 | 23600 | 23600 | 23650 | 23550 | 1089 |
| 475 | 20230816 | 111400 | 6495861700 | 23600 | 23600 | 23650 | 23600 | 553 |
| 476 | 20230816 | 111300 | 6482810850 | 23600 | 23550 | 23600 | 23500 | 817 |
| 477 | 20230816 | 111200 | 6463548900 | 23500 | 23550 | 23550 | 23500 | 1168 |
| 478 | 20230816 | 111100 | 6436043950 | 23550 | 23600 | 23600 | 23550 | 434 |
| 479 | 20230816 | 111000 | 6425807350 | 23600 | 23550 | 23600 | 23500 | 3534 |
| 480 | 20230816 | 110900 | 6342433450 | 23500 | 23450 | 23550 | 23450 | 193 |
| 481 | 20230816 | 110800 | 6337903650 | 23550 | 23500 | 23600 | 23450 | 337 |
| 482 | 20230816 | 110700 | 6329983800 | 23500 | 23450 | 23550 | 23450 | 525 |
| 483 | 20230816 | 110600 | 6317636800 | 23450 | 23450 | 23550 | 23400 | 1090 |
| 484 | 20230816 | 110500 | 6292009600 | 23450 | 23500 | 23500 | 23400 | 4222 |
| 485 | 20230816 | 110400 | 6192997100 | 23500 | 23500 | 23550 | 23450 | 1144 |
| 486 | 20230816 | 110300 | 6166127350 | 23500 | 23600 | 23600 | 23500 | 4286 |
| 487 | 20230816 | 110200 | 6065395800 | 23550 | 23550 | 23600 | 23500 | 492 |
| 488 | 20230816 | 110100 | 6053809150 | 23550 | 23550 | 23550 | 23500 | 2022 |
| 489 | 20230816 | 110000 | 6006193150 | 23550 | 23600 | 23600 | 23550 | 741 |
| 490 | 20230816 | 105900 | 5988725350 | 23550 | 23600 | 23600 | 23550 | 579 |
| 491 | 20230816 | 105800 | 5975076850 | 23600 | 23600 | 23650 | 23550 | 1676 |
| 492 | 20230816 | 105700 | 5935563350 | 23600 | 23650 | 23700 | 23550 | 2308 |
| 493 | 20230816 | 105600 | 5881085100 | 23650 | 23600 | 23650 | 23600 | 3044 |
| 494 | 20230816 | 105500 | 5809106000 | 23600 | 23600 | 23650 | 23600 | 546 |
| 495 | 20230816 | 105400 | 5796219900 | 23600 | 23650 | 23650 | 23600 | 432 |
| 496 | 20230816 | 105300 | 5786019700 | 23650 | 23600 | 23650 | 23600 | 230 |
| 497 | 20230816 | 105200 | 5780585850 | 23600 | 23600 | 23700 | 23600 | 2219 |
| 498 | 20230816 | 105100 | 5728082950 | 23600 | 23650 | 23650 | 23550 | 6625 |
| 499 | 20230816 | 105000 | 5571742750 | 23600 | 23650 | 23700 | 23600 | 416 |
| 500 | 20230816 | 104900 | 5561905700 | 23650 | 23650 | 23750 | 23650 | 1046 |
| 501 | 20230816 | 104800 | 5537138750 | 23700 | 23700 | 23700 | 23650 | 306 |
| 502 | 20230816 | 104700 | 5529890800 | 23700 | 23750 | 23800 | 23700 | 721 |
| 503 | 20230816 | 104600 | 5512768250 | 23800 | 23650 | 23800 | 23650 | 463 |
| 504 | 20230816 | 104500 | 5501768950 | 23650 | 23600 | 23800 | 23500 | 3469 |
| 505 | 20230816 | 104400 | 5419600950 | 23500 | 23650 | 23650 | 23500 | 8236 |
| 506 | 20230816 | 104300 | 5225344150 | 23650 | 23750 | 23800 | 23650 | 6265 |
| 507 | 20230816 | 104200 | 5076890350 | 23750 | 23700 | 23750 | 23700 | 609 |
| 508 | 20230816 | 104100 | 5062433150 | 23750 | 23800 | 23850 | 23750 | 2357 |
| 509 | 20230816 | 104000 | 5006393200 | 23850 | 23750 | 23950 | 23750 | 615 |
| 510 | 20230816 | 103900 | 4991691800 | 23950 | 23800 | 23950 | 23750 | 801 |
| 511 | 20230816 | 103800 | 4972601300 | 23750 | 23750 | 23800 | 23700 | 2519 |
| 512 | 20230816 | 103700 | 4912702700 | 23750 | 23700 | 23800 | 23700 | 1473 |
| 513 | 20230816 | 103600 | 4877733550 | 23750 | 23900 | 23900 | 23700 | 3218 |
| 514 | 20230816 | 103500 | 4801252700 | 23800 | 23900 | 23900 | 23800 | 4294 |
| 515 | 20230816 | 103400 | 4698746050 | 23900 | 23900 | 23950 | 23850 | 806 |
| 516 | 20230816 | 103300 | 4679497000 | 23850 | 24050 | 24050 | 23850 | 5159 |
| 517 | 20230816 | 103200 | 4556058850 | 24000 | 23950 | 24050 | 23950 | 586 |
| 518 | 20230816 | 103100 | 4542003600 | 23950 | 24000 | 24000 | 23950 | 323 |
| 519 | 20230816 | 103000 | 4534256900 | 24000 | 24000 | 24050 | 23950 | 90 |
| 520 | 20230816 | 102900 | 4532098650 | 23950 | 24000 | 24050 | 23950 | 523 |
| 521 | 20230816 | 102800 | 4519552300 | 24000 | 24100 | 24100 | 23950 | 9791 |
| 522 | 20230816 | 102700 | 4284046400 | 24100 | 24100 | 24150 | 24100 | 206 |
| 523 | 20230816 | 102600 | 4279080900 | 24150 | 24150 | 24150 | 24100 | 139 |
| 524 | 20230816 | 102500 | 4275727650 | 24150 | 24150 | 24150 | 24100 | 312 |
| 525 | 20230816 | 102400 | 4268199100 | 24150 | 24150 | 24150 | 24100 | 431 |
| 526 | 20230816 | 102300 | 4257795200 | 24100 | 24100 | 24150 | 24100 | 176 |
| 527 | 20230816 | 102200 | 4253547550 | 24100 | 24200 | 24200 | 24100 | 3469 |
| 528 | 20230816 | 102100 | 4169833450 | 24200 | 24250 | 24300 | 24150 | 7592 |
| 529 | 20230816 | 102000 | 3986031300 | 24250 | 24300 | 24350 | 24250 | 1362 |
| 530 | 20230816 | 101900 | 3952931000 | 24300 | 24250 | 24300 | 24250 | 928 |
| 531 | 20230816 | 101800 | 3930411050 | 24250 | 24250 | 24300 | 24250 | 585 |
| 532 | 20230816 | 101700 | 3916218200 | 24250 | 24200 | 24300 | 24200 | 1389 |
| 533 | 20230816 | 101600 | 3882514150 | 24250 | 24250 | 24300 | 24200 | 3093 |
| 534 | 20230816 | 101500 | 3807501850 | 24250 | 24300 | 24300 | 24250 | 368 |
| 535 | 20230816 | 101400 | 3798571700 | 24300 | 24300 | 24300 | 24250 | 495 |
| 536 | 20230816 | 101300 | 3786545050 | 24250 | 24300 | 24350 | 24250 | 2795 |
| 537 | 20230816 | 101200 | 3718710100 | 24250 | 24300 | 24350 | 24250 | 860 |
| 538 | 20230816 | 101100 | 3697815900 | 24300 | 24150 | 24350 | 24150 | 1128 |
| 539 | 20230816 | 101000 | 3670420800 | 24150 | 24200 | 24250 | 24150 | 1807 |
| 540 | 20230816 | 100900 | 3626643800 | 24200 | 24150 | 24200 | 24150 | 533 |
| 541 | 20230816 | 100800 | 3613759800 | 24150 | 24150 | 24250 | 24100 | 542 |
| 542 | 20230816 | 100700 | 3600646100 | 24150 | 24100 | 24200 | 24100 | 368 |
| 543 | 20230816 | 100600 | 3591766150 | 24100 | 24200 | 24200 | 24100 | 3005 |
| 544 | 20230816 | 100500 | 3519296500 | 24150 | 24150 | 24250 | 24100 | 828 |
| 545 | 20230816 | 100400 | 3499286650 | 24150 | 24350 | 24350 | 24150 | 1441 |
| 546 | 20230816 | 100300 | 3464391150 | 24250 | 24200 | 24400 | 24200 | 8657 |
| 547 | 20230816 | 100200 | 3253251750 | 24250 | 24200 | 24250 | 24150 | 343 |
| 548 | 20230816 | 100100 | 3244945900 | 24250 | 24150 | 24250 | 24150 | 347 |
| 549 | 20230816 | 100000 | 3236552150 | 24150 | 24250 | 24250 | 24100 | 488 |
| 550 | 20230816 | 095900 | 3224757300 | 24250 | 24100 | 24350 | 24100 | 1158 |
| 551 | 20230816 | 095800 | 3196744500 | 24050 | 24150 | 24150 | 24050 | 1662 |
| 552 | 20230816 | 095700 | 3156690850 | 24150 | 24350 | 24350 | 24100 | 1080 |
| 553 | 20230816 | 095600 | 3130560600 | 24400 | 24100 | 24400 | 24100 | 2398 |
| 554 | 20230816 | 095500 | 3072504250 | 24100 | 24050 | 24100 | 24000 | 3193 |
| 555 | 20230816 | 095400 | 2995690650 | 24000 | 24000 | 24050 | 24000 | 629 |
| 556 | 20230816 | 095300 | 2980579550 | 24050 | 24150 | 24150 | 24000 | 5066 |
| 557 | 20230816 | 095200 | 2858646850 | 24100 | 24100 | 24150 | 24100 | 341 |
| 558 | 20230816 | 095100 | 2850420600 | 24100 | 24150 | 24150 | 24100 | 1402 |
| 559 | 20230816 | 095000 | 2816567350 | 24200 | 24200 | 24250 | 24150 | 3082 |
| 560 | 20230816 | 094900 | 2741976750 | 24200 | 24250 | 24300 | 24200 | 2013 |
| 561 | 20230816 | 094800 | 2693153100 | 24200 | 24400 | 24450 | 24200 | 2010 |
| 562 | 20230816 | 094700 | 2644226600 | 24300 | 24400 | 24500 | 24300 | 4438 |
| 563 | 20230816 | 094600 | 2535913400 | 24350 | 24350 | 24500 | 24350 | 3802 |
| 564 | 20230816 | 094500 | 2442864800 | 24350 | 24300 | 24450 | 24300 | 1881 |
| 565 | 20230816 | 094400 | 2397006700 | 24200 | 24100 | 24300 | 24100 | 1826 |
| 566 | 20230816 | 094300 | 2352815800 | 24100 | 24100 | 24150 | 24100 | 478 |
| 567 | 20230816 | 094200 | 2341293700 | 24100 | 24200 | 24200 | 24100 | 672 |
| 568 | 20230816 | 094100 | 2325066600 | 24150 | 24100 | 24150 | 24100 | 1918 |
| 569 | 20230816 | 094000 | 2278819100 | 24100 | 24200 | 24250 | 24100 | 1693 |
| 570 | 20230816 | 093900 | 2237928350 | 24200 | 24200 | 24200 | 24150 | 479 |
| 571 | 20230816 | 093800 | 2226339200 | 24150 | 24100 | 24150 | 24100 | 653 |
| 572 | 20230816 | 093700 | 2210593200 | 24100 | 24100 | 24100 | 24050 | 303 |
| 573 | 20230816 | 093600 | 2203294400 | 24150 | 24150 | 24200 | 24050 | 467 |
| 574 | 20230816 | 093500 | 2192042800 | 24150 | 24100 | 24200 | 24050 | 189 |
| 575 | 20230816 | 093400 | 2187489100 | 24200 | 24200 | 24300 | 24050 | 812 |
| 576 | 20230816 | 093300 | 2167881600 | 24200 | 24450 | 24500 | 24200 | 4181 |
| 577 | 20230816 | 093200 | 2066101700 | 24450 | 24400 | 24450 | 24300 | 1315 |
| 578 | 20230816 | 093100 | 2034008500 | 24300 | 24300 | 24400 | 24300 | 568 |
| 579 | 20230816 | 093000 | 2020185400 | 24400 | 24450 | 24450 | 24300 | 4201 |
| 580 | 20230816 | 092900 | 1917613250 | 24450 | 24450 | 24500 | 24400 | 1080 |
| 581 | 20230816 | 092800 | 1891192700 | 24450 | 24350 | 24500 | 24350 | 3578 |
| 582 | 20230816 | 092700 | 1803753050 | 24350 | 24350 | 24450 | 24350 | 1898 |
| 583 | 20230816 | 092600 | 1757453650 | 24350 | 24350 | 24450 | 24300 | 1644 |
| 584 | 20230816 | 092500 | 1717362800 | 24350 | 24250 | 24350 | 24250 | 2337 |
| 585 | 20230816 | 092400 | 1660476100 | 24250 | 24250 | 24300 | 24200 | 1144 |
| 586 | 20230816 | 092300 | 1632706900 | 24200 | 24300 | 24300 | 24150 | 1136 |
| 587 | 20230816 | 092200 | 1605162250 | 24250 | 24300 | 24350 | 24250 | 1017 |
| 588 | 20230816 | 092100 | 1580460900 | 24350 | 24200 | 24350 | 24150 | 765 |
| 589 | 20230816 | 092000 | 1561880250 | 24150 | 24150 | 24200 | 24100 | 428 |
| 590 | 20230816 | 091900 | 1551538250 | 24100 | 24150 | 24150 | 24000 | 2879 |
| 591 | 20230816 | 091800 | 1482016700 | 24150 | 24000 | 24150 | 24000 | 902 |
| 592 | 20230816 | 091700 | 1460291400 | 24000 | 23800 | 24000 | 23750 | 2067 |
| 593 | 20230816 | 091600 | 1410787150 | 23750 | 23750 | 23850 | 23700 | 1224 |
| 594 | 20230816 | 091500 | 1381727250 | 23800 | 23750 | 23900 | 23750 | 3448 |
| 595 | 20230816 | 091400 | 1299638050 | 23750 | 23900 | 23900 | 23750 | 2847 |
| 596 | 20230816 | 091300 | 1231800250 | 23900 | 23950 | 24100 | 23900 | 224 |
| 597 | 20230816 | 091200 | 1226436350 | 23900 | 23900 | 24100 | 23900 | 620 |
| 598 | 20230816 | 091100 | 1211558650 | 23900 | 23950 | 24000 | 23850 | 2145 |
| 599 | 20230816 | 091000 | 1160290400 | 23850 | 23950 | 24050 | 23850 | 5475 |
| 600 | 20230816 | 090900 | 1029367450 | 23950 | 24100 | 24200 | 23950 | 5530 |
| 601 | 20230816 | 090800 | 896493450 | 24100 | 24100 | 24200 | 24050 | 1498 |
| 602 | 20230816 | 090700 | 860413400 | 24050 | 24350 | 24400 | 24050 | 2300 |
| 603 | 20230816 | 090600 | 804693350 | 24350 | 24500 | 24500 | 24350 | 2132 |
| 604 | 20230816 | 090500 | 752555000 | 24400 | 24400 | 24550 | 24300 | 8881 |
| 605 | 20230816 | 090400 | 535644450 | 24400 | 24100 | 24400 | 24100 | 3531 |
| 606 | 20230816 | 090300 | 449881100 | 24200 | 23850 | 24250 | 23850 | 1890 |
| 607 | 20230816 | 090200 | 404358350 | 24000 | 24250 | 24250 | 23800 | 5202 |
| 608 | 20230816 | 090100 | 279237250 | 24250 | 24150 | 24250 | 24000 | 2905 |
| 609 | 20230816 | 090000 | 208862350 | 24150 | 24100 | 24150 | 24000 | 8632 |