33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 3 | 20230816 | 191200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230816 | 191100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230816 | 191000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230816 | 190900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230816 | 190800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230816 | 190700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230816 | 190600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230816 | 190500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230816 | 190400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230816 | 190300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230816 | 190200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230816 | 190100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230816 | 190000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230816 | 185900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230816 | 185800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230816 | 185700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230816 | 185600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230816 | 185500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230816 | 185400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230816 | 185300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230816 | 185200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230816 | 185100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230816 | 185000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230816 | 184900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230816 | 184800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230816 | 184700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230816 | 184600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230816 | 184500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230816 | 184400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230816 | 184300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 33 | 20230816 | 184200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230816 | 184100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230816 | 184000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230816 | 183900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230816 | 183800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230816 | 183700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230816 | 183600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230816 | 183500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230816 | 183400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230816 | 183300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230816 | 183200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230816 | 183100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230816 | 183000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230816 | 182900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230816 | 182800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230816 | 182700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230816 | 182600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230816 | 182500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230816 | 182400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230816 | 182300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230816 | 182200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230816 | 182100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230816 | 182000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230816 | 181900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230816 | 181800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230816 | 181700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230816 | 181600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230816 | 181500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230816 | 181400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230816 | 181300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 63 | 20230816 | 181200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230816 | 181100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230816 | 181000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230816 | 180900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230816 | 180800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230816 | 180700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230816 | 180600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230816 | 180500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230816 | 180400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230816 | 180300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230816 | 180200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230816 | 180100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230816 | 180000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230816 | 175900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230816 | 175800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230816 | 175700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230816 | 175600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230816 | 175500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230816 | 175400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230816 | 175300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230816 | 175200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230816 | 175100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230816 | 175000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230816 | 174900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230816 | 174800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230816 | 174700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230816 | 174600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230816 | 174500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230816 | 174400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230816 | 174300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 93 | 20230816 | 174200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230816 | 174100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230816 | 174000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230816 | 173900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230816 | 173800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230816 | 173700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230816 | 173600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230816 | 173500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230816 | 173400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230816 | 173300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230816 | 173200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230816 | 173100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230816 | 173000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230816 | 172900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230816 | 172800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230816 | 172700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230816 | 172600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230816 | 172500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230816 | 172400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230816 | 172300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230816 | 172200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230816 | 172100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230816 | 172000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230816 | 171900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230816 | 171800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230816 | 171700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230816 | 171600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230816 | 171500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230816 | 171400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230816 | 171300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 123 | 20230816 | 171200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230816 | 171100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230816 | 171000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230816 | 170900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230816 | 170800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230816 | 170700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230816 | 170600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230816 | 170500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230816 | 170400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230816 | 170300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230816 | 170200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230816 | 170100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230816 | 170000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230816 | 165900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230816 | 165800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230816 | 165700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230816 | 165600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230816 | 165500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230816 | 165400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230816 | 165300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230816 | 165200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230816 | 165100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230816 | 165000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230816 | 164900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230816 | 164800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230816 | 164700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230816 | 164600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230816 | 164500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230816 | 164400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230816 | 164300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 153 | 20230816 | 164200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230816 | 164100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230816 | 164000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230816 | 163900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230816 | 163800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230816 | 163700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230816 | 163600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230816 | 163500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230816 | 163400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230816 | 163300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230816 | 163200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230816 | 163100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230816 | 163000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230816 | 162900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230816 | 162800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230816 | 162700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230816 | 162600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230816 | 162500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230816 | 162400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230816 | 162300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230816 | 162200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230816 | 162100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230816 | 162000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230816 | 161900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230816 | 161800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230816 | 161700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230816 | 161600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230816 | 161500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230816 | 161400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230816 | 161300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 183 | 20230816 | 161200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230816 | 161100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230816 | 161000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230816 | 160900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230816 | 160800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230816 | 160700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230816 | 160600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230816 | 160500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230816 | 160400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230816 | 160300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230816 | 160200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230816 | 160100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230816 | 160000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230816 | 155900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230816 | 155800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230816 | 155700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230816 | 155600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230816 | 155500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230816 | 155400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230816 | 155300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230816 | 155200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230816 | 155100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230816 | 155000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230816 | 154900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230816 | 154800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230816 | 154700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230816 | 154600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230816 | 154500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230816 | 154400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230816 | 154300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 213 | 20230816 | 154200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230816 | 154100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230816 | 154000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230816 | 153900 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230816 | 153800 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230816 | 153700 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230816 | 153600 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230816 | 153500 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230816 | 153400 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230816 | 153300 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230816 | 153200 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230816 | 153100 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230816 | 153000 | 10923883150 | 32600 | 32600 | 32600 | 32600 | 9252 |
| 226 | 20230816 | 152900 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230816 | 152800 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230816 | 152700 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230816 | 152600 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230816 | 152500 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230816 | 152400 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230816 | 152300 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230816 | 152200 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230816 | 152100 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230816 | 152000 | 10622267950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230816 | 151900 | 10622267950 | 32600 | 32550 | 32600 | 32500 | 1601 |
| 237 | 20230816 | 151800 | 10570163350 | 32550 | 32400 | 32550 | 32400 | 1425 |
| 238 | 20230816 | 151700 | 10523912950 | 32450 | 32400 | 32450 | 32400 | 1718 |
| 239 | 20230816 | 151600 | 10468172050 | 32400 | 32500 | 32550 | 32400 | 1756 |
| 240 | 20230816 | 151500 | 10411123150 | 32550 | 32500 | 32550 | 32450 | 923 |
| 241 | 20230816 | 151400 | 10381123800 | 32500 | 32550 | 32550 | 32450 | 1340 |
| 242 | 20230816 | 151300 | 10337561250 | 32550 | 32550 | 32550 | 32450 | 577 |
| 243 | 20230816 | 151200 | 10318801550 | 32550 | 32550 | 32600 | 32500 | 2318 |
| 244 | 20230816 | 151100 | 10243326550 | 32550 | 32550 | 32700 | 32500 | 4497 |
| 245 | 20230816 | 151000 | 10096653450 | 32550 | 32450 | 32600 | 32400 | 4837 |
| 246 | 20230816 | 150900 | 9939483400 | 32450 | 32450 | 32500 | 32400 | 793 |
| 247 | 20230816 | 150800 | 9913739800 | 32450 | 32350 | 32450 | 32350 | 669 |
| 248 | 20230816 | 150700 | 9892069600 | 32350 | 32300 | 32400 | 32300 | 1662 |
| 249 | 20230816 | 150600 | 9838339200 | 32350 | 32300 | 32350 | 32250 | 844 |
| 250 | 20230816 | 150500 | 9811068650 | 32250 | 32200 | 32250 | 32200 | 662 |
| 251 | 20230816 | 150400 | 9789723300 | 32200 | 32200 | 32250 | 32200 | 191 |
| 252 | 20230816 | 150300 | 9783569600 | 32200 | 32200 | 32250 | 32200 | 280 |
| 253 | 20230816 | 150200 | 9774550600 | 32250 | 32200 | 32250 | 32200 | 58 |
| 254 | 20230816 | 150100 | 9772682850 | 32200 | 32200 | 32250 | 32200 | 1107 |
| 255 | 20230816 | 150000 | 9737011350 | 32250 | 32200 | 32250 | 32200 | 606 |
| 256 | 20230816 | 145900 | 9717491650 | 32200 | 32250 | 32250 | 32200 | 415 |
| 257 | 20230816 | 145800 | 9704123850 | 32200 | 32200 | 32200 | 32200 | 301 |
| 258 | 20230816 | 145700 | 9694431650 | 32200 | 32200 | 32250 | 32200 | 881 |
| 259 | 20230816 | 145600 | 9666058300 | 32200 | 32200 | 32250 | 32200 | 367 |
| 260 | 20230816 | 145500 | 9654240500 | 32200 | 32200 | 32250 | 32200 | 224 |
| 261 | 20230816 | 145400 | 9647024250 | 32200 | 32200 | 32250 | 32200 | 255 |
| 262 | 20230816 | 145300 | 9638809400 | 32200 | 32200 | 32250 | 32200 | 427 |
| 263 | 20230816 | 145200 | 9625056650 | 32200 | 32200 | 32250 | 32200 | 542 |
| 264 | 20230816 | 145100 | 9607604050 | 32200 | 32250 | 32250 | 32200 | 511 |
| 265 | 20230816 | 145000 | 9591142550 | 32250 | 32200 | 32250 | 32200 | 856 |
| 266 | 20230816 | 144900 | 9563577850 | 32200 | 32200 | 32200 | 32200 | 324 |
| 267 | 20230816 | 144800 | 9553145050 | 32200 | 32150 | 32250 | 32150 | 1063 |
| 268 | 20230816 | 144700 | 9518921050 | 32150 | 32150 | 32150 | 32150 | 424 |
| 269 | 20230816 | 144600 | 9505289450 | 32150 | 32150 | 32200 | 32150 | 465 |
| 270 | 20230816 | 144500 | 9490339650 | 32150 | 32100 | 32200 | 32100 | 1277 |
| 271 | 20230816 | 144400 | 9449285900 | 32100 | 32150 | 32150 | 32100 | 929 |
| 272 | 20230816 | 144300 | 9419460600 | 32150 | 32100 | 32150 | 32100 | 134 |
| 273 | 20230816 | 144200 | 9415159050 | 32100 | 32100 | 32150 | 32100 | 94 |
| 274 | 20230816 | 144100 | 9412140400 | 32100 | 32150 | 32150 | 32100 | 596 |
| 275 | 20230816 | 144000 | 9393008550 | 32100 | 32200 | 32200 | 32100 | 837 |
| 276 | 20230816 | 143900 | 9366104300 | 32150 | 32150 | 32200 | 32150 | 143 |
| 277 | 20230816 | 143800 | 9361505600 | 32150 | 32150 | 32200 | 32150 | 296 |
| 278 | 20230816 | 143700 | 9351989100 | 32150 | 32150 | 32200 | 32150 | 951 |
| 279 | 20230816 | 143600 | 9321414350 | 32150 | 32150 | 32200 | 32150 | 184 |
| 280 | 20230816 | 143500 | 9315497450 | 32200 | 32150 | 32200 | 32150 | 117 |
| 281 | 20230816 | 143400 | 9311735850 | 32150 | 32200 | 32250 | 32150 | 332 |
| 282 | 20230816 | 143300 | 9301053050 | 32200 | 32150 | 32250 | 32150 | 1312 |
| 283 | 20230816 | 143200 | 9258797950 | 32150 | 32150 | 32150 | 32150 | 638 |
| 284 | 20230816 | 143100 | 9238286250 | 32150 | 32150 | 32150 | 32150 | 608 |
| 285 | 20230816 | 143000 | 9218739050 | 32150 | 32150 | 32200 | 32150 | 374 |
| 286 | 20230816 | 142900 | 9206713700 | 32150 | 32150 | 32150 | 32150 | 622 |
| 287 | 20230816 | 142800 | 9186716400 | 32150 | 32150 | 32150 | 32150 | 46 |
| 288 | 20230816 | 142700 | 9185237500 | 32150 | 32200 | 32200 | 32150 | 514 |
| 289 | 20230816 | 142600 | 9168709700 | 32150 | 32150 | 32200 | 32150 | 172 |
| 290 | 20230816 | 142500 | 9163179150 | 32150 | 32150 | 32200 | 32150 | 108 |
| 291 | 20230816 | 142400 | 9159706900 | 32150 | 32100 | 32200 | 32100 | 1227 |
| 292 | 20230816 | 142300 | 9120262100 | 32100 | 32150 | 32150 | 32100 | 585 |
| 293 | 20230816 | 142200 | 9101470200 | 32150 | 32100 | 32150 | 32100 | 239 |
| 294 | 20230816 | 142100 | 9093787550 | 32100 | 32050 | 32100 | 32050 | 694 |
| 295 | 20230816 | 142000 | 9071513750 | 32100 | 32100 | 32150 | 32050 | 600 |
| 296 | 20230816 | 141900 | 9052253750 | 32100 | 32100 | 32150 | 32100 | 1583 |
| 297 | 20230816 | 141800 | 9001439300 | 32100 | 32100 | 32150 | 32100 | 649 |
| 298 | 20230816 | 141700 | 8980601200 | 32100 | 32150 | 32150 | 32100 | 248 |
| 299 | 20230816 | 141600 | 8972629250 | 32150 | 32150 | 32200 | 32150 | 343 |
| 300 | 20230816 | 141500 | 8961601050 | 32150 | 32150 | 32200 | 32150 | 320 |
| 301 | 20230816 | 141400 | 8951310400 | 32150 | 32100 | 32150 | 32100 | 641 |
| 302 | 20230816 | 141300 | 8930710150 | 32150 | 32100 | 32150 | 32100 | 198 |
| 303 | 20230816 | 141200 | 8924351250 | 32100 | 32150 | 32200 | 32100 | 715 |
| 304 | 20230816 | 141100 | 8901364000 | 32200 | 32200 | 32200 | 32150 | 2349 |
| 305 | 20230816 | 141000 | 8825817050 | 32200 | 32200 | 32250 | 32200 | 232 |
| 306 | 20230816 | 140900 | 8818344750 | 32200 | 32250 | 32250 | 32200 | 1315 |
| 307 | 20230816 | 140800 | 8775997950 | 32250 | 32250 | 32300 | 32250 | 615 |
| 308 | 20230816 | 140700 | 8756159450 | 32250 | 32200 | 32250 | 32200 | 640 |
| 309 | 20230816 | 140600 | 8735527450 | 32250 | 32250 | 32300 | 32200 | 406 |
| 310 | 20230816 | 140500 | 8722433300 | 32250 | 32200 | 32250 | 32200 | 733 |
| 311 | 20230816 | 140400 | 8698818800 | 32200 | 32250 | 32250 | 32200 | 739 |
| 312 | 20230816 | 140300 | 8674993400 | 32300 | 32300 | 32350 | 32300 | 1179 |
| 313 | 20230816 | 140200 | 8636910350 | 32300 | 32300 | 32350 | 32300 | 244 |
| 314 | 20230816 | 140100 | 8629029000 | 32300 | 32300 | 32350 | 32250 | 1270 |
| 315 | 20230816 | 140000 | 8588005250 | 32300 | 32200 | 32300 | 32200 | 1809 |
| 316 | 20230816 | 135900 | 8529636350 | 32200 | 32200 | 32200 | 32200 | 538 |
| 317 | 20230816 | 135800 | 8512312750 | 32200 | 32200 | 32200 | 32200 | 1486 |
| 318 | 20230816 | 135700 | 8464463550 | 32250 | 32250 | 32300 | 32200 | 587 |
| 319 | 20230816 | 135600 | 8445543000 | 32250 | 32250 | 32250 | 32250 | 511 |
| 320 | 20230816 | 135500 | 8429063250 | 32250 | 32250 | 32250 | 32200 | 513 |
| 321 | 20230816 | 135400 | 8412522400 | 32250 | 32200 | 32350 | 32200 | 1414 |
| 322 | 20230816 | 135300 | 8366891350 | 32200 | 32200 | 32250 | 32200 | 368 |
| 323 | 20230816 | 135200 | 8355041700 | 32200 | 32200 | 32200 | 32200 | 110 |
| 324 | 20230816 | 135100 | 8351499700 | 32200 | 32250 | 32250 | 32200 | 2348 |
| 325 | 20230816 | 135000 | 8275852500 | 32300 | 32300 | 32300 | 32300 | 1751 |
| 326 | 20230816 | 134900 | 8219295200 | 32300 | 32300 | 32350 | 32300 | 259 |
| 327 | 20230816 | 134800 | 8210926250 | 32300 | 32350 | 32350 | 32300 | 308 |
| 328 | 20230816 | 134700 | 8200963150 | 32300 | 32350 | 32350 | 32300 | 470 |
| 329 | 20230816 | 134600 | 8185770650 | 32350 | 32400 | 32400 | 32350 | 512 |
| 330 | 20230816 | 134500 | 8169205450 | 32350 | 32300 | 32400 | 32300 | 222 |
| 331 | 20230816 | 134400 | 8162024600 | 32300 | 32350 | 32350 | 32300 | 108 |
| 332 | 20230816 | 134300 | 8158531250 | 32350 | 32350 | 32350 | 32350 | 777 |
| 333 | 20230816 | 134200 | 8133395300 | 32350 | 32350 | 32400 | 32350 | 309 |
| 334 | 20230816 | 134100 | 8123388000 | 32350 | 32400 | 32400 | 32350 | 245 |
| 335 | 20230816 | 134000 | 8115454150 | 32350 | 32350 | 32400 | 32350 | 257 |
| 336 | 20230816 | 133900 | 8107139650 | 32400 | 32350 | 32400 | 32350 | 95 |
| 337 | 20230816 | 133800 | 8104064400 | 32350 | 32400 | 32400 | 32350 | 365 |
| 338 | 20230816 | 133700 | 8092240050 | 32400 | 32400 | 32400 | 32400 | 144 |
| 339 | 20230816 | 133600 | 8087574450 | 32400 | 32400 | 32400 | 32350 | 550 |
| 340 | 20230816 | 133500 | 8069754550 | 32400 | 32400 | 32400 | 32400 | 406 |
| 341 | 20230816 | 133400 | 8056600150 | 32400 | 32400 | 32400 | 32400 | 274 |
| 342 | 20230816 | 133300 | 8047722550 | 32400 | 32350 | 32450 | 32350 | 385 |
| 343 | 20230816 | 133200 | 8035253600 | 32350 | 32400 | 32400 | 32350 | 461 |
| 344 | 20230816 | 133100 | 8020334700 | 32400 | 32400 | 32450 | 32400 | 48 |
| 345 | 20230816 | 133000 | 8018779000 | 32450 | 32400 | 32450 | 32400 | 204 |
| 346 | 20230816 | 132900 | 8012168250 | 32400 | 32400 | 32400 | 32400 | 202 |
| 347 | 20230816 | 132800 | 8005623450 | 32400 | 32400 | 32400 | 32400 | 487 |
| 348 | 20230816 | 132700 | 7989844650 | 32400 | 32450 | 32450 | 32400 | 233 |
| 349 | 20230816 | 132600 | 7982289800 | 32450 | 32400 | 32450 | 32400 | 319 |
| 350 | 20230816 | 132500 | 7971939100 | 32400 | 32450 | 32450 | 32400 | 691 |
| 351 | 20230816 | 132400 | 7949523250 | 32450 | 32400 | 32450 | 32400 | 939 |
| 352 | 20230816 | 132300 | 7919066650 | 32400 | 32400 | 32400 | 32350 | 202 |
| 353 | 20230816 | 132200 | 7912521900 | 32400 | 32400 | 32400 | 32350 | 439 |
| 354 | 20230816 | 132100 | 7898305050 | 32400 | 32450 | 32450 | 32350 | 1382 |
| 355 | 20230816 | 132000 | 7853514750 | 32450 | 32450 | 32450 | 32400 | 292 |
| 356 | 20230816 | 131900 | 7844039400 | 32500 | 32500 | 32500 | 32450 | 234 |
| 357 | 20230816 | 131800 | 7836444400 | 32500 | 32500 | 32500 | 32450 | 543 |
| 358 | 20230816 | 131700 | 7818797500 | 32500 | 32500 | 32550 | 32500 | 1623 |
| 359 | 20230816 | 131600 | 7766021400 | 32500 | 32450 | 32500 | 32400 | 1009 |
| 360 | 20230816 | 131500 | 7733287750 | 32400 | 32400 | 32450 | 32400 | 330 |
| 361 | 20230816 | 131400 | 7722593950 | 32350 | 32450 | 32450 | 32350 | 537 |
| 362 | 20230816 | 131300 | 7705196750 | 32400 | 32450 | 32450 | 32400 | 560 |
| 363 | 20230816 | 131200 | 7687049950 | 32400 | 32400 | 32400 | 32400 | 4 |
| 364 | 20230816 | 131100 | 7686920350 | 32400 | 32400 | 32400 | 32400 | 146 |
| 365 | 20230816 | 131000 | 7682189950 | 32400 | 32400 | 32400 | 32400 | 262 |
| 366 | 20230816 | 130900 | 7673701150 | 32400 | 32450 | 32450 | 32400 | 619 |
| 367 | 20230816 | 130800 | 7653641450 | 32450 | 32450 | 32450 | 32400 | 381 |
| 368 | 20230816 | 130700 | 7641288250 | 32450 | 32400 | 32450 | 32350 | 831 |
| 369 | 20230816 | 130600 | 7614355650 | 32450 | 32450 | 32450 | 32450 | 96 |
| 370 | 20230816 | 130500 | 7611240450 | 32450 | 32450 | 32450 | 32450 | 177 |
| 371 | 20230816 | 130400 | 7605496800 | 32400 | 32400 | 32400 | 32400 | 16 |
| 372 | 20230816 | 130300 | 7604978400 | 32400 | 32350 | 32400 | 32350 | 367 |
| 373 | 20230816 | 130200 | 7593099050 | 32350 | 32350 | 32350 | 32350 | 97 |
| 374 | 20230816 | 130100 | 7589961100 | 32350 | 32400 | 32400 | 32350 | 84 |
| 375 | 20230816 | 130000 | 7587240550 | 32400 | 32300 | 32400 | 32300 | 357 |
| 376 | 20230816 | 125900 | 7575704600 | 32350 | 32300 | 32350 | 32300 | 218 |
| 377 | 20230816 | 125800 | 7568658700 | 32300 | 32300 | 32350 | 32300 | 28 |
| 378 | 20230816 | 125700 | 7567754250 | 32350 | 32350 | 32350 | 32300 | 42 |
| 379 | 20230816 | 125600 | 7566395950 | 32350 | 32350 | 32350 | 32300 | 242 |
| 380 | 20230816 | 125500 | 7558571550 | 32400 | 32400 | 32400 | 32350 | 102 |
| 381 | 20230816 | 125400 | 7555267100 | 32350 | 32400 | 32400 | 32300 | 732 |
| 382 | 20230816 | 125300 | 7531596650 | 32400 | 32350 | 32400 | 32350 | 64 |
| 383 | 20230816 | 125200 | 7529524750 | 32350 | 32400 | 32400 | 32350 | 543 |
| 384 | 20230816 | 125100 | 7511932500 | 32350 | 32350 | 32400 | 32350 | 305 |
| 385 | 20230816 | 125000 | 7502064750 | 32350 | 32400 | 32400 | 32350 | 35 |
| 386 | 20230816 | 124900 | 7500931950 | 32400 | 32350 | 32400 | 32350 | 152 |
| 387 | 20230816 | 124800 | 7496014500 | 32400 | 32400 | 32400 | 32400 | 177 |
| 388 | 20230816 | 124700 | 7490279700 | 32450 | 32450 | 32500 | 32450 | 86 |
| 389 | 20230816 | 124600 | 7487488950 | 32500 | 32400 | 32500 | 32400 | 344 |
| 390 | 20230816 | 124500 | 7476328150 | 32450 | 32500 | 32500 | 32350 | 701 |
| 391 | 20230816 | 124400 | 7453587550 | 32500 | 32400 | 32500 | 32400 | 650 |
| 392 | 20230816 | 124300 | 7432508700 | 32400 | 32350 | 32400 | 32350 | 600 |
| 393 | 20230816 | 124200 | 7413093700 | 32350 | 32400 | 32400 | 32350 | 88 |
| 394 | 20230816 | 124100 | 7410245600 | 32400 | 32400 | 32400 | 32400 | 344 |
| 395 | 20230816 | 124000 | 7399100000 | 32400 | 32350 | 32450 | 32350 | 281 |
| 396 | 20230816 | 123900 | 7389997950 | 32350 | 32350 | 32400 | 32350 | 62 |
| 397 | 20230816 | 123800 | 7387990050 | 32350 | 32350 | 32350 | 32300 | 412 |
| 398 | 20230816 | 123700 | 7374670150 | 32350 | 32350 | 32350 | 32350 | 125 |
| 399 | 20230816 | 123600 | 7370626400 | 32350 | 32350 | 32400 | 32350 | 51 |
| 400 | 20230816 | 123500 | 7368976500 | 32350 | 32300 | 32350 | 32300 | 109 |
| 401 | 20230816 | 123400 | 7365451200 | 32300 | 32300 | 32300 | 32250 | 720 |
| 402 | 20230816 | 123300 | 7342216650 | 32300 | 32300 | 32350 | 32300 | 110 |
| 403 | 20230816 | 123200 | 7338663150 | 32350 | 32200 | 32350 | 32200 | 834 |
| 404 | 20230816 | 123100 | 7311743800 | 32200 | 32300 | 32300 | 32200 | 113 |
| 405 | 20230816 | 123000 | 7308095300 | 32300 | 32250 | 32400 | 32250 | 704 |
| 406 | 20230816 | 122900 | 7285340500 | 32250 | 32250 | 32250 | 32200 | 457 |
| 407 | 20230816 | 122800 | 7270602900 | 32200 | 32200 | 32250 | 32200 | 282 |
| 408 | 20230816 | 122700 | 7261518200 | 32200 | 32200 | 32200 | 32200 | 375 |
| 409 | 20230816 | 122600 | 7249443200 | 32200 | 32250 | 32250 | 32200 | 264 |
| 410 | 20230816 | 122500 | 7240940850 | 32250 | 32150 | 32250 | 32050 | 1946 |
| 411 | 20230816 | 122400 | 7178318200 | 32200 | 32150 | 32200 | 32150 | 111 |
| 412 | 20230816 | 122300 | 7174746800 | 32150 | 32150 | 32150 | 32150 | 221 |
| 413 | 20230816 | 122200 | 7167641650 | 32200 | 32150 | 32200 | 32150 | 139 |
| 414 | 20230816 | 122100 | 7163171750 | 32150 | 32150 | 32200 | 32150 | 21 |
| 415 | 20230816 | 122000 | 7162496200 | 32150 | 32150 | 32200 | 32150 | 78 |
| 416 | 20230816 | 121900 | 7159988350 | 32150 | 32000 | 32150 | 32000 | 1467 |
| 417 | 20230816 | 121800 | 7112905850 | 32000 | 32050 | 32050 | 32000 | 130 |
| 418 | 20230816 | 121700 | 7108742200 | 32000 | 32000 | 32000 | 32000 | 27 |
| 419 | 20230816 | 121600 | 7107878200 | 32000 | 32050 | 32050 | 32000 | 287 |
| 420 | 20230816 | 121500 | 7098681500 | 32050 | 32050 | 32050 | 32050 | 135 |
| 421 | 20230816 | 121400 | 7094354750 | 32050 | 32050 | 32050 | 32050 | 15 |
| 422 | 20230816 | 121300 | 7093874000 | 32050 | 32050 | 32100 | 32050 | 34 |
| 423 | 20230816 | 121200 | 7092783800 | 32050 | 32050 | 32100 | 32050 | 474 |
| 424 | 20230816 | 121100 | 7077591350 | 32050 | 32100 | 32100 | 32050 | 305 |
| 425 | 20230816 | 121000 | 7067813300 | 32050 | 32050 | 32100 | 32050 | 181 |
| 426 | 20230816 | 120900 | 7062007250 | 32050 | 32150 | 32150 | 32050 | 222 |
| 427 | 20230816 | 120800 | 7054874600 | 32150 | 32150 | 32150 | 32150 | 291 |
| 428 | 20230816 | 120700 | 7045518950 | 32150 | 32050 | 32150 | 32050 | 1320 |
| 429 | 20230816 | 120600 | 7003152800 | 32050 | 32050 | 32050 | 32050 | 127 |
| 430 | 20230816 | 120500 | 6999082450 | 32050 | 32100 | 32100 | 32050 | 244 |
| 431 | 20230816 | 120400 | 6991258200 | 32100 | 32100 | 32100 | 32100 | 159 |
| 432 | 20230816 | 120300 | 6986154300 | 32100 | 32100 | 32150 | 32050 | 319 |
| 433 | 20230816 | 120200 | 6975912750 | 32100 | 32050 | 32100 | 32050 | 153 |
| 434 | 20230816 | 120100 | 6971007250 | 32050 | 32150 | 32150 | 32050 | 662 |
| 435 | 20230816 | 120000 | 6949724150 | 32200 | 32000 | 32200 | 32000 | 2486 |
| 436 | 20230816 | 115900 | 6869947050 | 32050 | 32000 | 32050 | 32000 | 529 |
| 437 | 20230816 | 115800 | 6853018850 | 32000 | 32000 | 32000 | 32000 | 277 |
| 438 | 20230816 | 115700 | 6844154850 | 32000 | 32000 | 32000 | 32000 | 239 |
| 439 | 20230816 | 115600 | 6836506850 | 32000 | 32000 | 32000 | 32000 | 180 |
| 440 | 20230816 | 115500 | 6830746850 | 32000 | 32000 | 32000 | 32000 | 219 |
| 441 | 20230816 | 115400 | 6823738850 | 32000 | 32050 | 32050 | 32000 | 899 |
| 442 | 20230816 | 115300 | 6794937050 | 32050 | 32050 | 32100 | 32050 | 121 |
| 443 | 20230816 | 115200 | 6791055500 | 32050 | 32050 | 32100 | 32050 | 1163 |
| 444 | 20230816 | 115100 | 6753775450 | 32050 | 32050 | 32050 | 32050 | 244 |
| 445 | 20230816 | 115000 | 6745955250 | 32050 | 32050 | 32050 | 32050 | 338 |
| 446 | 20230816 | 114900 | 6735122350 | 32050 | 32050 | 32100 | 32050 | 109 |
| 447 | 20230816 | 114800 | 6731625900 | 32050 | 32050 | 32050 | 32050 | 189 |
| 448 | 20230816 | 114700 | 6725568450 | 32100 | 32050 | 32100 | 32000 | 484 |
| 449 | 20230816 | 114600 | 6710054600 | 32050 | 32000 | 32050 | 32000 | 430 |
| 450 | 20230816 | 114500 | 6696282550 | 32000 | 32050 | 32100 | 32000 | 631 |
| 451 | 20230816 | 114400 | 6676062000 | 32000 | 32050 | 32050 | 32000 | 1104 |
| 452 | 20230816 | 114300 | 6640690400 | 32050 | 32050 | 32050 | 32050 | 241 |
| 453 | 20230816 | 114200 | 6632966350 | 32050 | 32100 | 32100 | 32050 | 123 |
| 454 | 20230816 | 114100 | 6629022950 | 32050 | 32050 | 32050 | 32050 | 212 |
| 455 | 20230816 | 114000 | 6622228350 | 32050 | 32050 | 32050 | 32050 | 12 |
| 456 | 20230816 | 113900 | 6621843750 | 32050 | 32000 | 32050 | 32000 | 708 |
| 457 | 20230816 | 113800 | 6599160750 | 32000 | 32050 | 32050 | 32000 | 117 |
| 458 | 20230816 | 113700 | 6595414050 | 32000 | 32000 | 32100 | 32000 | 159 |
| 459 | 20230816 | 113600 | 6590322450 | 32000 | 32050 | 32050 | 32000 | 739 |
| 460 | 20230816 | 113500 | 6566638400 | 32050 | 32050 | 32050 | 32050 | 97 |
| 461 | 20230816 | 113400 | 6563529550 | 32050 | 32100 | 32100 | 32050 | 225 |
| 462 | 20230816 | 113300 | 6556308000 | 32100 | 32100 | 32100 | 32100 | 85 |
| 463 | 20230816 | 113200 | 6553579500 | 32100 | 32100 | 32100 | 32100 | 265 |
| 464 | 20230816 | 113100 | 6545073000 | 32100 | 32150 | 32150 | 32100 | 210 |
| 465 | 20230816 | 113000 | 6538324900 | 32150 | 32150 | 32150 | 32150 | 131 |
| 466 | 20230816 | 112900 | 6534113250 | 32150 | 32100 | 32150 | 32050 | 406 |
| 467 | 20230816 | 112800 | 6521087500 | 32100 | 32050 | 32150 | 32050 | 175 |
| 468 | 20230816 | 112700 | 6515468500 | 32050 | 32050 | 32100 | 32050 | 150 |
| 469 | 20230816 | 112600 | 6510656050 | 32050 | 32050 | 32050 | 32050 | 62 |
| 470 | 20230816 | 112500 | 6508668950 | 32050 | 32200 | 32200 | 32050 | 822 |
| 471 | 20230816 | 112400 | 6482255450 | 32200 | 32200 | 32200 | 32200 | 588 |
| 472 | 20230816 | 112300 | 6463321850 | 32200 | 32200 | 32250 | 32200 | 180 |
| 473 | 20230816 | 112200 | 6457518600 | 32150 | 32200 | 32200 | 32150 | 498 |
| 474 | 20230816 | 112100 | 6441496300 | 32200 | 32150 | 32250 | 32150 | 140 |
| 475 | 20230816 | 112000 | 6436991900 | 32150 | 32100 | 32200 | 32100 | 336 |
| 476 | 20230816 | 111900 | 6426188850 | 32100 | 32150 | 32200 | 32100 | 1205 |
| 477 | 20230816 | 111800 | 6387452850 | 32150 | 32150 | 32200 | 32100 | 881 |
| 478 | 20230816 | 111700 | 6359127400 | 32150 | 32050 | 32150 | 32050 | 1968 |
| 479 | 20230816 | 111600 | 6296005100 | 32000 | 32000 | 32000 | 32000 | 433 |
| 480 | 20230816 | 111500 | 6282149100 | 32000 | 32000 | 32050 | 32000 | 89 |
| 481 | 20230816 | 111400 | 6279301000 | 32000 | 32000 | 32050 | 32000 | 293 |
| 482 | 20230816 | 111300 | 6269924400 | 32000 | 32000 | 32050 | 32000 | 161 |
| 483 | 20230816 | 111200 | 6264772300 | 32000 | 31950 | 32000 | 31950 | 172 |
| 484 | 20230816 | 111100 | 6259269650 | 31950 | 31950 | 32050 | 31950 | 1375 |
| 485 | 20230816 | 111000 | 6215292850 | 31950 | 31950 | 31950 | 31950 | 289 |
| 486 | 20230816 | 110900 | 6206059300 | 31950 | 31950 | 32000 | 31950 | 509 |
| 487 | 20230816 | 110800 | 6189796700 | 31950 | 32050 | 32050 | 31900 | 3102 |
| 488 | 20230816 | 110700 | 6090732150 | 32050 | 32050 | 32050 | 32050 | 666 |
| 489 | 20230816 | 110600 | 6069386850 | 32050 | 32100 | 32100 | 32050 | 445 |
| 490 | 20230816 | 110500 | 6055109000 | 32100 | 32200 | 32200 | 32100 | 177 |
| 491 | 20230816 | 110400 | 6049418150 | 32150 | 32150 | 32150 | 32150 | 377 |
| 492 | 20230816 | 110300 | 6037297600 | 32150 | 32100 | 32150 | 32100 | 309 |
| 493 | 20230816 | 110200 | 6027374800 | 32100 | 32100 | 32150 | 32100 | 88 |
| 494 | 20230816 | 110100 | 6024549700 | 32150 | 32200 | 32250 | 32150 | 658 |
| 495 | 20230816 | 110000 | 6003382400 | 32150 | 32000 | 32200 | 32000 | 1108 |
| 496 | 20230816 | 105900 | 5967808800 | 32050 | 32050 | 32100 | 32050 | 456 |
| 497 | 20230816 | 105800 | 5953193250 | 32050 | 32100 | 32100 | 32050 | 1139 |
| 498 | 20230816 | 105700 | 5916682550 | 32100 | 32150 | 32150 | 32100 | 997 |
| 499 | 20230816 | 105600 | 5884664550 | 32150 | 32250 | 32250 | 32150 | 640 |
| 500 | 20230816 | 105500 | 5864069450 | 32200 | 32300 | 32300 | 32200 | 677 |
| 501 | 20230816 | 105400 | 5842231150 | 32300 | 32250 | 32300 | 32250 | 171 |
| 502 | 20230816 | 105300 | 5836708200 | 32250 | 32250 | 32300 | 32250 | 265 |
| 503 | 20230816 | 105200 | 5828156100 | 32350 | 32200 | 32350 | 32200 | 947 |
| 504 | 20230816 | 105100 | 5797551700 | 32200 | 32250 | 32300 | 32200 | 634 |
| 505 | 20230816 | 105000 | 5777110800 | 32250 | 32250 | 32250 | 32200 | 612 |
| 506 | 20230816 | 104900 | 5757391550 | 32200 | 32250 | 32250 | 32200 | 582 |
| 507 | 20230816 | 104800 | 5738638750 | 32250 | 32300 | 32300 | 32250 | 128 |
| 508 | 20230816 | 104700 | 5734505000 | 32300 | 32350 | 32400 | 32150 | 2633 |
| 509 | 20230816 | 104600 | 5649593850 | 32300 | 32400 | 32400 | 32300 | 995 |
| 510 | 20230816 | 104500 | 5617429000 | 32350 | 32450 | 32450 | 32350 | 976 |
| 511 | 20230816 | 104400 | 5585794050 | 32450 | 32500 | 32500 | 32450 | 935 |
| 512 | 20230816 | 104300 | 5555412050 | 32550 | 32500 | 32550 | 32500 | 969 |
| 513 | 20230816 | 104200 | 5523898200 | 32500 | 32500 | 32500 | 32450 | 2616 |
| 514 | 20230816 | 104100 | 5438878650 | 32550 | 32550 | 32550 | 32500 | 436 |
| 515 | 20230816 | 104000 | 5424698000 | 32500 | 32550 | 32600 | 32450 | 2840 |
| 516 | 20230816 | 103900 | 5332313500 | 32600 | 32650 | 32650 | 32600 | 641 |
| 517 | 20230816 | 103800 | 5311404650 | 32600 | 32550 | 32600 | 32500 | 2585 |
| 518 | 20230816 | 103700 | 5227174800 | 32550 | 32450 | 32550 | 32450 | 1883 |
| 519 | 20230816 | 103600 | 5165932700 | 32450 | 32450 | 32500 | 32450 | 447 |
| 520 | 20230816 | 103500 | 5151424250 | 32450 | 32350 | 32450 | 32350 | 2093 |
| 521 | 20230816 | 103400 | 5083593500 | 32350 | 32300 | 32350 | 32250 | 3084 |
| 522 | 20230816 | 103300 | 4983975450 | 32300 | 32300 | 32300 | 32300 | 257 |
| 523 | 20230816 | 103200 | 4975674350 | 32250 | 32150 | 32250 | 32150 | 630 |
| 524 | 20230816 | 103100 | 4955386500 | 32150 | 32150 | 32200 | 32150 | 1518 |
| 525 | 20230816 | 103000 | 4906553100 | 32150 | 32100 | 32200 | 32100 | 938 |
| 526 | 20230816 | 102900 | 4876405400 | 32050 | 32050 | 32050 | 32000 | 217 |
| 527 | 20230816 | 102800 | 4869450950 | 32000 | 32050 | 32050 | 32000 | 184 |
| 528 | 20230816 | 102700 | 4863554100 | 32050 | 31950 | 32050 | 31900 | 786 |
| 529 | 20230816 | 102600 | 4838418150 | 31950 | 31950 | 31950 | 31900 | 136 |
| 530 | 20230816 | 102500 | 4834073300 | 31950 | 31850 | 31950 | 31850 | 1161 |
| 531 | 20230816 | 102400 | 4797050850 | 31850 | 31900 | 31900 | 31800 | 2075 |
| 532 | 20230816 | 102300 | 4730964500 | 31950 | 31900 | 31950 | 31850 | 542 |
| 533 | 20230816 | 102200 | 4713671550 | 31900 | 31900 | 32000 | 31900 | 2491 |
| 534 | 20230816 | 102100 | 4634148450 | 31850 | 31900 | 31900 | 31850 | 307 |
| 535 | 20230816 | 102000 | 4624358400 | 31900 | 31900 | 31950 | 31900 | 39 |
| 536 | 20230816 | 101900 | 4623114250 | 31900 | 31850 | 31950 | 31850 | 1264 |
| 537 | 20230816 | 101800 | 4582792800 | 31850 | 31850 | 31900 | 31850 | 492 |
| 538 | 20230816 | 101700 | 4567115550 | 31850 | 31850 | 31850 | 31850 | 43 |
| 539 | 20230816 | 101600 | 4565746000 | 31850 | 31850 | 31900 | 31850 | 1722 |
| 540 | 20230816 | 101500 | 4510882250 | 31850 | 31850 | 31900 | 31850 | 667 |
| 541 | 20230816 | 101400 | 4489613900 | 31850 | 31950 | 31950 | 31850 | 917 |
| 542 | 20230816 | 101300 | 4460375100 | 31900 | 31950 | 32000 | 31900 | 1222 |
| 543 | 20230816 | 101200 | 4421385100 | 31950 | 31950 | 32000 | 31900 | 775 |
| 544 | 20230816 | 101100 | 4396626800 | 31950 | 32000 | 32000 | 31900 | 730 |
| 545 | 20230816 | 101000 | 4373311100 | 32000 | 31950 | 32000 | 31900 | 344 |
| 546 | 20230816 | 100900 | 4362315150 | 31900 | 31950 | 32000 | 31900 | 1414 |
| 547 | 20230816 | 100800 | 4317174450 | 31950 | 31950 | 32000 | 31950 | 241 |
| 548 | 20230816 | 100700 | 4309473950 | 31950 | 31950 | 31950 | 31850 | 1300 |
| 549 | 20230816 | 100600 | 4268022450 | 31900 | 31850 | 31900 | 31800 | 558 |
| 550 | 20230816 | 100500 | 4250238550 | 31850 | 32100 | 32100 | 31800 | 14303 |
| 551 | 20230816 | 100400 | 3792961900 | 32150 | 32200 | 32200 | 32100 | 442 |
| 552 | 20230816 | 100300 | 3778751200 | 32200 | 32100 | 32200 | 32100 | 1053 |
| 553 | 20230816 | 100200 | 3744949050 | 32050 | 32050 | 32150 | 32050 | 2113 |
| 554 | 20230816 | 100100 | 3677144550 | 32050 | 32150 | 32150 | 32050 | 674 |
| 555 | 20230816 | 100000 | 3655533750 | 32150 | 32100 | 32150 | 32100 | 608 |
| 556 | 20230816 | 095900 | 3636012550 | 32050 | 32050 | 32100 | 32000 | 1563 |
| 557 | 20230816 | 095800 | 3585918650 | 32000 | 32000 | 32050 | 32000 | 426 |
| 558 | 20230816 | 095700 | 3572284550 | 32000 | 32000 | 32050 | 32000 | 136 |
| 559 | 20230816 | 095600 | 3567932500 | 32050 | 32050 | 32050 | 32000 | 138 |
| 560 | 20230816 | 095500 | 3563512550 | 32000 | 32000 | 32000 | 31950 | 854 |
| 561 | 20230816 | 095400 | 3536184900 | 32000 | 32000 | 32000 | 32000 | 489 |
| 562 | 20230816 | 095300 | 3520536900 | 32050 | 32050 | 32100 | 32050 | 629 |
| 563 | 20230816 | 095200 | 3500368550 | 32050 | 32000 | 32050 | 31950 | 793 |
| 564 | 20230816 | 095100 | 3474990500 | 32000 | 32000 | 32000 | 31950 | 912 |
| 565 | 20230816 | 095000 | 3445821700 | 32000 | 32150 | 32150 | 32000 | 1968 |
| 566 | 20230816 | 094900 | 3382622700 | 32150 | 32200 | 32250 | 32150 | 454 |
| 567 | 20230816 | 094800 | 3368007250 | 32200 | 31950 | 32200 | 31950 | 1287 |
| 568 | 20230816 | 094700 | 3326767100 | 31950 | 32050 | 32050 | 31950 | 1509 |
| 569 | 20230816 | 094600 | 3278498650 | 32050 | 32150 | 32150 | 32050 | 298 |
| 570 | 20230816 | 094500 | 3268929400 | 32200 | 32100 | 32200 | 32100 | 1413 |
| 571 | 20230816 | 094400 | 3223524900 | 32050 | 32100 | 32100 | 32050 | 1538 |
| 572 | 20230816 | 094300 | 3174156050 | 32050 | 32000 | 32050 | 32000 | 1343 |
| 573 | 20230816 | 094200 | 3131136950 | 32000 | 32050 | 32050 | 32000 | 434 |
| 574 | 20230816 | 094100 | 3117244250 | 32050 | 32050 | 32100 | 32000 | 3566 |
| 575 | 20230816 | 094000 | 3002981800 | 32050 | 32050 | 32050 | 32000 | 1463 |
| 576 | 20230816 | 093900 | 2956137150 | 32100 | 32150 | 32150 | 32050 | 795 |
| 577 | 20230816 | 093800 | 2930611650 | 32150 | 32050 | 32150 | 32050 | 1054 |
| 578 | 20230816 | 093700 | 2896783650 | 32050 | 32100 | 32100 | 32000 | 2721 |
| 579 | 20230816 | 093600 | 2809596350 | 32100 | 32100 | 32150 | 32050 | 1567 |
| 580 | 20230816 | 093500 | 2759266400 | 32100 | 32100 | 32100 | 32100 | 307 |
| 581 | 20230816 | 093400 | 2749411700 | 32100 | 32250 | 32300 | 32000 | 4787 |
| 582 | 20230816 | 093300 | 2595758450 | 32250 | 32300 | 32300 | 32250 | 233 |
| 583 | 20230816 | 093200 | 2588233050 | 32300 | 32400 | 32400 | 32100 | 8650 |
| 584 | 20230816 | 093100 | 2309827650 | 32450 | 32400 | 32450 | 32400 | 233 |
| 585 | 20230816 | 093000 | 2302271650 | 32400 | 32400 | 32450 | 32300 | 1371 |
| 586 | 20230816 | 092900 | 2257955850 | 32400 | 32450 | 32450 | 32400 | 363 |
| 587 | 20230816 | 092800 | 2246193750 | 32450 | 32400 | 32450 | 32350 | 640 |
| 588 | 20230816 | 092700 | 2225481250 | 32400 | 32400 | 32400 | 32300 | 2705 |
| 589 | 20230816 | 092600 | 2137977450 | 32400 | 32350 | 32500 | 32350 | 2149 |
| 590 | 20230816 | 092500 | 2068312700 | 32400 | 32600 | 32600 | 32300 | 2356 |
| 591 | 20230816 | 092400 | 1991948000 | 32500 | 32450 | 32550 | 32450 | 211 |
| 592 | 20230816 | 092300 | 1985087750 | 32450 | 32600 | 32600 | 32450 | 1800 |
| 593 | 20230816 | 092200 | 1926597250 | 32600 | 32450 | 32600 | 32400 | 1235 |
| 594 | 20230816 | 092100 | 1886518850 | 32500 | 32550 | 32550 | 32500 | 622 |
| 595 | 20230816 | 092000 | 1866298950 | 32500 | 32500 | 32550 | 32500 | 93 |
| 596 | 20230816 | 091900 | 1863274150 | 32500 | 32550 | 32550 | 32450 | 592 |
| 597 | 20230816 | 091800 | 1844031400 | 32550 | 32400 | 32550 | 32350 | 2071 |
| 598 | 20230816 | 091700 | 1776818000 | 32500 | 32400 | 32500 | 32300 | 877 |
| 599 | 20230816 | 091600 | 1748413000 | 32400 | 32450 | 32450 | 32350 | 715 |
| 600 | 20230816 | 091500 | 1725241300 | 32500 | 32550 | 32550 | 32500 | 513 |
| 601 | 20230816 | 091400 | 1708563700 | 32500 | 32450 | 32500 | 32400 | 1258 |
| 602 | 20230816 | 091300 | 1667752550 | 32450 | 32900 | 32900 | 32150 | 7549 |
| 603 | 20230816 | 091200 | 1421893700 | 32850 | 32650 | 32850 | 32650 | 6172 |
| 604 | 20230816 | 091100 | 1219554750 | 32600 | 32500 | 32750 | 32500 | 1592 |
| 605 | 20230816 | 091000 | 1167616400 | 32400 | 32650 | 32650 | 32200 | 3021 |
| 606 | 20230816 | 090900 | 1069769450 | 32650 | 32650 | 32700 | 32600 | 1412 |
| 607 | 20230816 | 090800 | 1023647000 | 32650 | 32450 | 32650 | 32450 | 939 |
| 608 | 20230816 | 090700 | 993077550 | 32450 | 32550 | 32550 | 32400 | 2314 |
| 609 | 20230816 | 090600 | 917854600 | 32600 | 32650 | 32700 | 32600 | 2078 |
| 610 | 20230816 | 090500 | 849976000 | 32550 | 32800 | 32800 | 32550 | 4550 |
| 611 | 20230816 | 090400 | 701055350 | 32800 | 32850 | 32850 | 32650 | 2828 |
| 612 | 20230816 | 090300 | 608304000 | 32900 | 32750 | 32900 | 32550 | 3700 |
| 613 | 20230816 | 090200 | 487137950 | 32700 | 32400 | 32700 | 32050 | 6322 |
| 614 | 20230816 | 090100 | 282309650 | 32400 | 32150 | 32450 | 32000 | 2344 |
| 615 | 20230816 | 090000 | 206624000 | 32200 | 32250 | 32300 | 31850 | 6344 |