35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 3 | 20230816 | 190700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 4 | 20230816 | 190600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 5 | 20230816 | 190500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 6 | 20230816 | 190400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 7 | 20230816 | 190300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 8 | 20230816 | 190200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 9 | 20230816 | 190100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 10 | 20230816 | 190000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 11 | 20230816 | 185900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 12 | 20230816 | 185800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 13 | 20230816 | 185700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 14 | 20230816 | 185600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 15 | 20230816 | 185500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 16 | 20230816 | 185400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 17 | 20230816 | 185300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 18 | 20230816 | 185200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 19 | 20230816 | 185100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 20 | 20230816 | 185000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 21 | 20230816 | 184900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 22 | 20230816 | 184800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 23 | 20230816 | 184700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 24 | 20230816 | 184600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 25 | 20230816 | 184500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 26 | 20230816 | 184400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 27 | 20230816 | 184300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 28 | 20230816 | 184200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 29 | 20230816 | 184100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 30 | 20230816 | 184000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 31 | 20230816 | 183900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 32 | 20230816 | 183800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 33 | 20230816 | 183700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 34 | 20230816 | 183600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 35 | 20230816 | 183500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 36 | 20230816 | 183400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 37 | 20230816 | 183300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 38 | 20230816 | 183200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 39 | 20230816 | 183100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 40 | 20230816 | 183000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 41 | 20230816 | 182900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 42 | 20230816 | 182800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 43 | 20230816 | 182700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 44 | 20230816 | 182600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 45 | 20230816 | 182500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 46 | 20230816 | 182400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 47 | 20230816 | 182300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 48 | 20230816 | 182200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 49 | 20230816 | 182100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 50 | 20230816 | 182000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 51 | 20230816 | 181900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 52 | 20230816 | 181800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 53 | 20230816 | 181700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 54 | 20230816 | 181600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 55 | 20230816 | 181500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 56 | 20230816 | 181400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 57 | 20230816 | 181300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 58 | 20230816 | 181200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 59 | 20230816 | 181100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 60 | 20230816 | 181000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 61 | 20230816 | 180900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 62 | 20230816 | 180800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 63 | 20230816 | 180700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 64 | 20230816 | 180600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 65 | 20230816 | 180500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 66 | 20230816 | 180400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 67 | 20230816 | 180300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 68 | 20230816 | 180200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 69 | 20230816 | 180100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 70 | 20230816 | 180000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 71 | 20230816 | 175900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 72 | 20230816 | 175800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 73 | 20230816 | 175700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 74 | 20230816 | 175600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 75 | 20230816 | 175500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 76 | 20230816 | 175400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 77 | 20230816 | 175300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 78 | 20230816 | 175200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 79 | 20230816 | 175100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 80 | 20230816 | 175000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 81 | 20230816 | 174900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 82 | 20230816 | 174800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 83 | 20230816 | 174700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 84 | 20230816 | 174600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 85 | 20230816 | 174500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 86 | 20230816 | 174400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 87 | 20230816 | 174300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 88 | 20230816 | 174200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 89 | 20230816 | 174100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 90 | 20230816 | 174000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 91 | 20230816 | 173900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 92 | 20230816 | 173800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 93 | 20230816 | 173700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 94 | 20230816 | 173600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 95 | 20230816 | 173500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 96 | 20230816 | 173400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 97 | 20230816 | 173300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 98 | 20230816 | 173200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 99 | 20230816 | 173100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 100 | 20230816 | 173000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 101 | 20230816 | 172900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 102 | 20230816 | 172800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 103 | 20230816 | 172700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 104 | 20230816 | 172600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 105 | 20230816 | 172500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 106 | 20230816 | 172400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 107 | 20230816 | 172300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 108 | 20230816 | 172200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 109 | 20230816 | 172100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 110 | 20230816 | 172000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 111 | 20230816 | 171900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 112 | 20230816 | 171800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 113 | 20230816 | 171700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 114 | 20230816 | 171600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 115 | 20230816 | 171500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 116 | 20230816 | 171400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 117 | 20230816 | 171300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 118 | 20230816 | 171200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 119 | 20230816 | 171100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 120 | 20230816 | 171000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 121 | 20230816 | 170900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 122 | 20230816 | 170800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 123 | 20230816 | 170700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 124 | 20230816 | 170600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 125 | 20230816 | 170500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 126 | 20230816 | 170400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 127 | 20230816 | 170300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 128 | 20230816 | 170200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 129 | 20230816 | 170100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 130 | 20230816 | 170000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 131 | 20230816 | 165900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 132 | 20230816 | 165800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 133 | 20230816 | 165700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 134 | 20230816 | 165600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 135 | 20230816 | 165500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 136 | 20230816 | 165400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 137 | 20230816 | 165300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 138 | 20230816 | 165200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 139 | 20230816 | 165100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 140 | 20230816 | 165000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 141 | 20230816 | 164900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 142 | 20230816 | 164800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 143 | 20230816 | 164700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 144 | 20230816 | 164600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 145 | 20230816 | 164500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 146 | 20230816 | 164400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 147 | 20230816 | 164300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 148 | 20230816 | 164200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 149 | 20230816 | 164100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 150 | 20230816 | 164000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 151 | 20230816 | 163900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 152 | 20230816 | 163800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 153 | 20230816 | 163700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 154 | 20230816 | 163600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 155 | 20230816 | 163500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 156 | 20230816 | 163400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 157 | 20230816 | 163300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 158 | 20230816 | 163200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 159 | 20230816 | 163100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 160 | 20230816 | 163000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 161 | 20230816 | 162900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 162 | 20230816 | 162800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 163 | 20230816 | 162700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 164 | 20230816 | 162600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 165 | 20230816 | 162500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 166 | 20230816 | 162400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 167 | 20230816 | 162300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 168 | 20230816 | 162200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 169 | 20230816 | 162100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 170 | 20230816 | 162000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 171 | 20230816 | 161900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 172 | 20230816 | 161800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 173 | 20230816 | 161700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 174 | 20230816 | 161600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 175 | 20230816 | 161500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 176 | 20230816 | 161400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 177 | 20230816 | 161300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 178 | 20230816 | 161200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 179 | 20230816 | 161100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 180 | 20230816 | 161000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 181 | 20230816 | 160900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 182 | 20230816 | 160800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 183 | 20230816 | 160700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 184 | 20230816 | 160600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 185 | 20230816 | 160500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 186 | 20230816 | 160400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 187 | 20230816 | 160300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 188 | 20230816 | 160200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 189 | 20230816 | 160100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 190 | 20230816 | 160000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 191 | 20230816 | 155900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 192 | 20230816 | 155800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 193 | 20230816 | 155700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 194 | 20230816 | 155600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 195 | 20230816 | 155500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 196 | 20230816 | 155400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 197 | 20230816 | 155300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 198 | 20230816 | 155200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 199 | 20230816 | 155100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 200 | 20230816 | 155000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 201 | 20230816 | 154900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 202 | 20230816 | 154800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 203 | 20230816 | 154700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 204 | 20230816 | 154600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 205 | 20230816 | 154500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 206 | 20230816 | 154400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 207 | 20230816 | 154300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 208 | 20230816 | 154200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 209 | 20230816 | 154100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 210 | 20230816 | 154000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 211 | 20230816 | 153900 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 212 | 20230816 | 153800 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 213 | 20230816 | 153700 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 214 | 20230816 | 153600 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 215 | 20230816 | 153500 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 216 | 20230816 | 153400 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 217 | 20230816 | 153300 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 218 | 20230816 | 153200 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 219 | 20230816 | 153100 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 0 |
| 220 | 20230816 | 153000 | 27478731700 | 143500 | 143500 | 143500 | 143500 | 16712 |
| 221 | 20230816 | 152900 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 222 | 20230816 | 152800 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 223 | 20230816 | 152700 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 224 | 20230816 | 152600 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 225 | 20230816 | 152500 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 226 | 20230816 | 152400 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 227 | 20230816 | 152300 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 228 | 20230816 | 152200 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 229 | 20230816 | 152100 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 230 | 20230816 | 152000 | 25080559700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 231 | 20230816 | 151900 | 25080559700 | 143800 | 143700 | 143900 | 143700 | 533 |
| 232 | 20230816 | 151800 | 25003923600 | 143700 | 143800 | 143800 | 143700 | 324 |
| 233 | 20230816 | 151700 | 24957357400 | 143800 | 143600 | 143800 | 143500 | 1438 |
| 234 | 20230816 | 151600 | 24750806100 | 143500 | 143600 | 143700 | 143500 | 1807 |
| 235 | 20230816 | 151500 | 24491325000 | 143700 | 143600 | 143700 | 143600 | 283 |
| 236 | 20230816 | 151400 | 24450673000 | 143600 | 143700 | 143800 | 143600 | 2093 |
| 237 | 20230816 | 151300 | 24149924800 | 143700 | 143700 | 143800 | 143700 | 223 |
| 238 | 20230816 | 151200 | 24117873400 | 143700 | 143700 | 143800 | 143700 | 138 |
| 239 | 20230816 | 151100 | 24098040200 | 143700 | 143700 | 143800 | 143700 | 205 |
| 240 | 20230816 | 151000 | 24068572900 | 143800 | 143800 | 143800 | 143700 | 319 |
| 241 | 20230816 | 150900 | 24022723700 | 143800 | 143600 | 143800 | 143600 | 1795 |
| 242 | 20230816 | 150800 | 23764739500 | 143600 | 143600 | 143700 | 143600 | 377 |
| 243 | 20230816 | 150700 | 23710578900 | 143600 | 143700 | 143800 | 143600 | 1362 |
| 244 | 20230816 | 150600 | 23514889900 | 143700 | 143700 | 143800 | 143700 | 246 |
| 245 | 20230816 | 150500 | 23479539000 | 143700 | 143800 | 143900 | 143700 | 2723 |
| 246 | 20230816 | 150400 | 23088106900 | 143800 | 143800 | 143900 | 143800 | 248 |
| 247 | 20230816 | 150300 | 23052443400 | 143800 | 143800 | 143900 | 143800 | 187 |
| 248 | 20230816 | 150200 | 23025551000 | 143800 | 143800 | 143900 | 143800 | 615 |
| 249 | 20230816 | 150100 | 22937112800 | 143800 | 143900 | 143900 | 143800 | 2461 |
| 250 | 20230816 | 150000 | 22582997900 | 143900 | 143900 | 144000 | 143900 | 268 |
| 251 | 20230816 | 145900 | 22544423500 | 143900 | 143900 | 144000 | 143900 | 79 |
| 252 | 20230816 | 145800 | 22533052500 | 143900 | 143800 | 144000 | 143800 | 1837 |
| 253 | 20230816 | 145700 | 22268678400 | 143900 | 143800 | 143900 | 143800 | 185 |
| 254 | 20230816 | 145600 | 22242071100 | 143800 | 143800 | 143900 | 143800 | 382 |
| 255 | 20230816 | 145500 | 22187131900 | 143800 | 143800 | 143900 | 143800 | 634 |
| 256 | 20230816 | 145400 | 22095905700 | 143900 | 143800 | 143900 | 143800 | 210 |
| 257 | 20230816 | 145300 | 22065702100 | 143800 | 143800 | 143900 | 143800 | 168 |
| 258 | 20230816 | 145200 | 22041540700 | 143800 | 143900 | 144000 | 143800 | 654 |
| 259 | 20230816 | 145100 | 21947436100 | 143900 | 143900 | 144000 | 143900 | 152 |
| 260 | 20230816 | 145000 | 21925551100 | 144000 | 143800 | 144000 | 143800 | 1024 |
| 261 | 20230816 | 144900 | 21778197800 | 143800 | 143800 | 143900 | 143800 | 168 |
| 262 | 20230816 | 144800 | 21754028200 | 143900 | 143800 | 143900 | 143800 | 246 |
| 263 | 20230816 | 144700 | 21718633900 | 143900 | 143900 | 143900 | 143800 | 120 |
| 264 | 20230816 | 144600 | 21701373300 | 143800 | 143800 | 143900 | 143800 | 141 |
| 265 | 20230816 | 144500 | 21681089100 | 143800 | 143900 | 144000 | 143800 | 2117 |
| 266 | 20230816 | 144400 | 21376455800 | 143900 | 143900 | 144000 | 143900 | 850 |
| 267 | 20230816 | 144300 | 21254139200 | 143900 | 144000 | 144000 | 143900 | 162 |
| 268 | 20230816 | 144200 | 21230818000 | 144000 | 143900 | 144000 | 143900 | 221 |
| 269 | 20230816 | 144100 | 21199006800 | 143900 | 144000 | 144000 | 143900 | 187 |
| 270 | 20230816 | 144000 | 21172080100 | 144000 | 144000 | 144100 | 143900 | 383 |
| 271 | 20230816 | 143900 | 21116937600 | 143900 | 143900 | 144000 | 143900 | 165 |
| 272 | 20230816 | 143800 | 21093191700 | 143900 | 143900 | 144000 | 143900 | 67 |
| 273 | 20230816 | 143700 | 21083546100 | 143900 | 144000 | 144100 | 143900 | 153 |
| 274 | 20230816 | 143600 | 21061513200 | 144000 | 144100 | 144100 | 143900 | 1191 |
| 275 | 20230816 | 143500 | 20890007600 | 144000 | 144100 | 144100 | 144000 | 363 |
| 276 | 20230816 | 143400 | 20837712900 | 144000 | 144000 | 144100 | 144000 | 218 |
| 277 | 20230816 | 143300 | 20806318000 | 144000 | 144000 | 144100 | 144000 | 98 |
| 278 | 20230816 | 143200 | 20792202200 | 144000 | 144000 | 144100 | 144000 | 119 |
| 279 | 20230816 | 143100 | 20775062800 | 144000 | 144100 | 144100 | 144000 | 110 |
| 280 | 20230816 | 143000 | 20759219900 | 144000 | 144000 | 144100 | 144000 | 316 |
| 281 | 20230816 | 142900 | 20713706200 | 144000 | 144000 | 144100 | 144000 | 83 |
| 282 | 20230816 | 142800 | 20701751500 | 144000 | 144100 | 144100 | 144000 | 66 |
| 283 | 20230816 | 142700 | 20692244600 | 144100 | 144100 | 144100 | 144000 | 75 |
| 284 | 20230816 | 142600 | 20681437300 | 144100 | 144200 | 144300 | 144100 | 212 |
| 285 | 20230816 | 142500 | 20650871800 | 144200 | 144000 | 144300 | 144000 | 268 |
| 286 | 20230816 | 142400 | 20612241200 | 144100 | 144000 | 144100 | 144000 | 117 |
| 287 | 20230816 | 142300 | 20595387400 | 144100 | 144000 | 144100 | 144000 | 387 |
| 288 | 20230816 | 142200 | 20539657000 | 144000 | 144000 | 144000 | 143900 | 433 |
| 289 | 20230816 | 142100 | 20477306600 | 144000 | 144000 | 144000 | 143900 | 402 |
| 290 | 20230816 | 142000 | 20419422900 | 144000 | 143900 | 144000 | 143900 | 226 |
| 291 | 20230816 | 141900 | 20386884600 | 144000 | 144000 | 144000 | 143900 | 117 |
| 292 | 20230816 | 141800 | 20370043000 | 144000 | 144000 | 144000 | 143900 | 146 |
| 293 | 20230816 | 141700 | 20349024100 | 144000 | 143900 | 144000 | 143900 | 156 |
| 294 | 20230816 | 141600 | 20326565300 | 143900 | 143900 | 144000 | 143900 | 182 |
| 295 | 20230816 | 141500 | 20300365800 | 143900 | 143900 | 144000 | 143900 | 119 |
| 296 | 20230816 | 141400 | 20283240200 | 143900 | 144000 | 144000 | 143900 | 133 |
| 297 | 20230816 | 141300 | 20264092700 | 144000 | 144000 | 144000 | 143900 | 106 |
| 298 | 20230816 | 141200 | 20248835800 | 143900 | 144000 | 144000 | 143900 | 158 |
| 299 | 20230816 | 141100 | 20226088100 | 144000 | 143900 | 144000 | 143900 | 295 |
| 300 | 20230816 | 141000 | 20183614200 | 144000 | 144000 | 144000 | 143900 | 103 |
| 301 | 20230816 | 140900 | 20168788600 | 144000 | 144000 | 144000 | 143900 | 99 |
| 302 | 20230816 | 140800 | 20154540300 | 143900 | 143900 | 144000 | 143900 | 144 |
| 303 | 20230816 | 140700 | 20133809200 | 143900 | 143900 | 144000 | 143900 | 79 |
| 304 | 20230816 | 140600 | 20122438100 | 143900 | 144000 | 144100 | 143900 | 347 |
| 305 | 20230816 | 140500 | 20072470200 | 144100 | 144000 | 144100 | 144000 | 113 |
| 306 | 20230816 | 140400 | 20056194100 | 144000 | 144000 | 144000 | 143900 | 180 |
| 307 | 20230816 | 140300 | 20030274900 | 144000 | 143900 | 144000 | 143900 | 226 |
| 308 | 20230816 | 140200 | 19997734800 | 144000 | 144000 | 144000 | 143900 | 155 |
| 309 | 20230816 | 140100 | 19975429200 | 143900 | 144000 | 144000 | 143900 | 479 |
| 310 | 20230816 | 140000 | 19906459900 | 144000 | 144100 | 144100 | 144000 | 149 |
| 311 | 20230816 | 135900 | 19884991200 | 144000 | 144000 | 144100 | 144000 | 64 |
| 312 | 20230816 | 135800 | 19875771600 | 144100 | 143900 | 144100 | 143900 | 416 |
| 313 | 20230816 | 135700 | 19815865300 | 143900 | 144000 | 144000 | 143900 | 83 |
| 314 | 20230816 | 135600 | 19803914300 | 144000 | 144000 | 144000 | 143900 | 65 |
| 315 | 20230816 | 135500 | 19794556300 | 144000 | 143900 | 144000 | 143900 | 157 |
| 316 | 20230816 | 135400 | 19771961800 | 143900 | 143900 | 143900 | 143900 | 366 |
| 317 | 20230816 | 135300 | 19719294400 | 143900 | 143800 | 143900 | 143800 | 145 |
| 318 | 20230816 | 135200 | 19698433500 | 143800 | 143900 | 143900 | 143800 | 32 |
| 319 | 20230816 | 135100 | 19693831100 | 143800 | 143900 | 143900 | 143800 | 70 |
| 320 | 20230816 | 135000 | 19683758400 | 143900 | 143800 | 144000 | 143800 | 389 |
| 321 | 20230816 | 134900 | 19627780900 | 143800 | 143900 | 144000 | 143800 | 188 |
| 322 | 20230816 | 134800 | 19600727400 | 143800 | 144000 | 144000 | 143800 | 1188 |
| 323 | 20230816 | 134700 | 19429784700 | 144000 | 143900 | 144100 | 143900 | 151 |
| 324 | 20230816 | 134600 | 19408041900 | 143900 | 143900 | 144000 | 143900 | 37 |
| 325 | 20230816 | 134500 | 19402715700 | 144000 | 144000 | 144000 | 143900 | 133 |
| 326 | 20230816 | 134400 | 19383564400 | 144000 | 144000 | 144000 | 143900 | 122 |
| 327 | 20230816 | 134300 | 19365997800 | 143900 | 144000 | 144000 | 143900 | 195 |
| 328 | 20230816 | 134200 | 19337919600 | 144000 | 144000 | 144000 | 143900 | 65 |
| 329 | 20230816 | 134100 | 19328560500 | 144000 | 143900 | 144000 | 143900 | 435 |
| 330 | 20230816 | 134000 | 19265957200 | 143900 | 144000 | 144000 | 143900 | 343 |
| 331 | 20230816 | 133900 | 19216567000 | 144000 | 144000 | 144000 | 143900 | 698 |
| 332 | 20230816 | 133800 | 19116055500 | 144000 | 144000 | 144000 | 143900 | 68 |
| 333 | 20230816 | 133700 | 19106266300 | 143900 | 143900 | 144000 | 143900 | 136 |
| 334 | 20230816 | 133600 | 19086688700 | 143900 | 143900 | 144000 | 143900 | 58 |
| 335 | 20230816 | 133500 | 19078339900 | 144000 | 143900 | 144000 | 143900 | 95 |
| 336 | 20230816 | 133400 | 19064661200 | 143900 | 144000 | 144000 | 143900 | 327 |
| 337 | 20230816 | 133300 | 19017574800 | 144000 | 144000 | 144000 | 143900 | 102 |
| 338 | 20230816 | 133200 | 19002889000 | 143900 | 144000 | 144100 | 143900 | 425 |
| 339 | 20230816 | 133100 | 18941724400 | 144000 | 144000 | 144100 | 144000 | 339 |
| 340 | 20230816 | 133000 | 18892905100 | 144100 | 144200 | 144200 | 144000 | 1020 |
| 341 | 20230816 | 132900 | 18745951600 | 144200 | 144100 | 144200 | 144100 | 105 |
| 342 | 20230816 | 132800 | 18730818200 | 144200 | 144100 | 144200 | 144000 | 369 |
| 343 | 20230816 | 132700 | 18677639400 | 144000 | 144100 | 144100 | 144000 | 40 |
| 344 | 20230816 | 132600 | 18671875800 | 144100 | 144100 | 144100 | 144000 | 114 |
| 345 | 20230816 | 132500 | 18655450900 | 144100 | 144000 | 144100 | 144000 | 59 |
| 346 | 20230816 | 132400 | 18646949400 | 144100 | 143900 | 144100 | 143900 | 1007 |
| 347 | 20230816 | 132300 | 18502014100 | 143900 | 143800 | 143900 | 143800 | 84 |
| 348 | 20230816 | 132200 | 18489933200 | 143900 | 143800 | 143900 | 143800 | 396 |
| 349 | 20230816 | 132100 | 18432982200 | 143800 | 143900 | 143900 | 143800 | 52 |
| 350 | 20230816 | 132000 | 18425503300 | 143900 | 143800 | 143900 | 143800 | 187 |
| 351 | 20230816 | 131900 | 18398596600 | 143900 | 143900 | 144000 | 143900 | 1700 |
| 352 | 20230816 | 131800 | 18153965700 | 144000 | 144000 | 144000 | 143900 | 85 |
| 353 | 20230816 | 131700 | 18141729300 | 143900 | 143900 | 144000 | 143900 | 222 |
| 354 | 20230816 | 131600 | 18109764300 | 144000 | 144000 | 144000 | 143900 | 375 |
| 355 | 20230816 | 131500 | 18055766100 | 143900 | 143800 | 144000 | 143800 | 1536 |
| 356 | 20230816 | 131400 | 17834717600 | 143900 | 143900 | 144000 | 143800 | 711 |
| 357 | 20230816 | 131300 | 17732412800 | 143900 | 144000 | 144000 | 143900 | 35 |
| 358 | 20230816 | 131200 | 17727375300 | 143900 | 144000 | 144000 | 143900 | 109 |
| 359 | 20230816 | 131100 | 17711689100 | 143900 | 143900 | 144000 | 143900 | 216 |
| 360 | 20230816 | 131000 | 17680590200 | 144000 | 144000 | 144000 | 143900 | 102 |
| 361 | 20230816 | 130900 | 17665910100 | 144000 | 143900 | 144000 | 143900 | 85 |
| 362 | 20230816 | 130800 | 17653676000 | 143900 | 143900 | 144000 | 143900 | 228 |
| 363 | 20230816 | 130700 | 17620861800 | 143900 | 144000 | 144000 | 143900 | 222 |
| 364 | 20230816 | 130600 | 17588907000 | 144000 | 144100 | 144100 | 143900 | 1914 |
| 365 | 20230816 | 130500 | 17313278700 | 144100 | 144100 | 144200 | 144100 | 49 |
| 366 | 20230816 | 130400 | 17306216100 | 144200 | 144100 | 144200 | 144100 | 609 |
| 367 | 20230816 | 130300 | 17218448200 | 144100 | 144100 | 144100 | 144000 | 864 |
| 368 | 20230816 | 130200 | 17094015700 | 144100 | 144100 | 144100 | 144000 | 244 |
| 369 | 20230816 | 130100 | 17058869700 | 144100 | 144100 | 144100 | 144000 | 162 |
| 370 | 20230816 | 130000 | 17035525600 | 144100 | 144100 | 144200 | 144000 | 1248 |
| 371 | 20230816 | 125900 | 16855687600 | 144100 | 144100 | 144200 | 144100 | 273 |
| 372 | 20230816 | 125800 | 16816342000 | 144100 | 144300 | 144300 | 144100 | 750 |
| 373 | 20230816 | 125700 | 16708194500 | 144200 | 144300 | 144400 | 144200 | 423 |
| 374 | 20230816 | 125600 | 16647185000 | 144400 | 144300 | 144400 | 144300 | 689 |
| 375 | 20230816 | 125500 | 16547760700 | 144300 | 144400 | 144400 | 144300 | 887 |
| 376 | 20230816 | 125400 | 16419688800 | 144400 | 144500 | 144500 | 144400 | 63 |
| 377 | 20230816 | 125300 | 16410586700 | 144500 | 144400 | 144500 | 144400 | 189 |
| 378 | 20230816 | 125200 | 16383284200 | 144500 | 144600 | 144600 | 144400 | 935 |
| 379 | 20230816 | 125100 | 16248179300 | 144500 | 144600 | 144600 | 144500 | 425 |
| 380 | 20230816 | 125000 | 16186761800 | 144600 | 144500 | 144600 | 144500 | 68 |
| 381 | 20230816 | 124900 | 16176932000 | 144600 | 144600 | 144700 | 144500 | 539 |
| 382 | 20230816 | 124800 | 16098991800 | 144700 | 144700 | 144800 | 144700 | 263 |
| 383 | 20230816 | 124700 | 16060932300 | 144700 | 144600 | 144700 | 144600 | 58 |
| 384 | 20230816 | 124600 | 16052541400 | 144700 | 144700 | 144700 | 144600 | 167 |
| 385 | 20230816 | 124500 | 16028377700 | 144700 | 144600 | 144700 | 144600 | 33 |
| 386 | 20230816 | 124400 | 16023604000 | 144700 | 144600 | 144700 | 144600 | 40 |
| 387 | 20230816 | 124300 | 16017817700 | 144700 | 144700 | 144800 | 144700 | 86 |
| 388 | 20230816 | 124200 | 16005372500 | 144600 | 144600 | 144600 | 144500 | 168 |
| 389 | 20230816 | 124100 | 15981081600 | 144600 | 144700 | 144700 | 144600 | 226 |
| 390 | 20230816 | 124000 | 15948399300 | 144700 | 144600 | 144700 | 144500 | 131 |
| 391 | 20230816 | 123900 | 15929458100 | 144500 | 144600 | 144600 | 144500 | 55 |
| 392 | 20230816 | 123800 | 15921508600 | 144600 | 144500 | 144600 | 144500 | 102 |
| 393 | 20230816 | 123700 | 15906766500 | 144500 | 144600 | 144700 | 144500 | 302 |
| 394 | 20230816 | 123600 | 15863094300 | 144700 | 144700 | 144700 | 144600 | 35 |
| 395 | 20230816 | 123500 | 15858030100 | 144700 | 144600 | 144700 | 144600 | 162 |
| 396 | 20230816 | 123400 | 15834596300 | 144600 | 144600 | 144600 | 144600 | 33 |
| 397 | 20230816 | 123300 | 15829824500 | 144500 | 144600 | 144700 | 144500 | 206 |
| 398 | 20230816 | 123200 | 15800036600 | 144700 | 144600 | 144800 | 144600 | 136 |
| 399 | 20230816 | 123100 | 15780359200 | 144700 | 144700 | 144700 | 144600 | 146 |
| 400 | 20230816 | 123000 | 15759233300 | 144700 | 144600 | 144700 | 144600 | 25 |
| 401 | 20230816 | 122900 | 15755616800 | 144600 | 144600 | 144700 | 144600 | 411 |
| 402 | 20230816 | 122800 | 15696165600 | 144700 | 144600 | 144700 | 144500 | 109 |
| 403 | 20230816 | 122700 | 15680402500 | 144600 | 144600 | 144600 | 144500 | 65 |
| 404 | 20230816 | 122600 | 15671004700 | 144600 | 144500 | 144700 | 144500 | 282 |
| 405 | 20230816 | 122500 | 15630228700 | 144600 | 144600 | 144600 | 144600 | 349 |
| 406 | 20230816 | 122400 | 15579763300 | 144500 | 144600 | 144600 | 144500 | 95 |
| 407 | 20230816 | 122300 | 15566027600 | 144600 | 144500 | 144600 | 144500 | 84 |
| 408 | 20230816 | 122200 | 15553882700 | 144500 | 144600 | 144700 | 144500 | 174 |
| 409 | 20230816 | 122100 | 15528735900 | 144600 | 144700 | 144700 | 144600 | 252 |
| 410 | 20230816 | 122000 | 15492289200 | 144700 | 144800 | 144800 | 144700 | 117 |
| 411 | 20230816 | 121900 | 15475357900 | 144800 | 144600 | 144800 | 144600 | 207 |
| 412 | 20230816 | 121800 | 15445405100 | 144600 | 144600 | 144700 | 144600 | 50 |
| 413 | 20230816 | 121700 | 15438174700 | 144600 | 144600 | 144700 | 144500 | 344 |
| 414 | 20230816 | 121600 | 15388426800 | 144700 | 144600 | 144700 | 144600 | 185 |
| 415 | 20230816 | 121500 | 15361661800 | 144700 | 144700 | 144700 | 144500 | 181 |
| 416 | 20230816 | 121400 | 15335490700 | 144600 | 144700 | 144700 | 144600 | 55 |
| 417 | 20230816 | 121300 | 15327534400 | 144600 | 144600 | 144800 | 144500 | 415 |
| 418 | 20230816 | 121200 | 15267503300 | 144600 | 144600 | 144600 | 144500 | 32 |
| 419 | 20230816 | 121100 | 15262877000 | 144600 | 144500 | 144600 | 144500 | 245 |
| 420 | 20230816 | 121000 | 15227467400 | 144600 | 144600 | 144600 | 144500 | 55 |
| 421 | 20230816 | 120900 | 15219515500 | 144600 | 144600 | 144700 | 144500 | 50 |
| 422 | 20230816 | 120800 | 15212288300 | 144500 | 144700 | 144700 | 144500 | 224 |
| 423 | 20230816 | 120700 | 15179904800 | 144900 | 144500 | 144900 | 144500 | 1055 |
| 424 | 20230816 | 120600 | 15027331300 | 144500 | 144600 | 144600 | 144400 | 74 |
| 425 | 20230816 | 120500 | 15016636500 | 144600 | 144400 | 144600 | 144300 | 460 |
| 426 | 20230816 | 120400 | 14950213900 | 144400 | 144500 | 144600 | 144400 | 390 |
| 427 | 20230816 | 120300 | 14893875200 | 144400 | 144500 | 144500 | 144400 | 63 |
| 428 | 20230816 | 120200 | 14884773600 | 144400 | 144400 | 144500 | 144300 | 73 |
| 429 | 20230816 | 120100 | 14874233900 | 144500 | 144300 | 144500 | 144300 | 7 |
| 430 | 20230816 | 120000 | 14873223100 | 144300 | 144400 | 144600 | 144200 | 227 |
| 431 | 20230816 | 115900 | 14840457500 | 144400 | 144200 | 144400 | 144200 | 256 |
| 432 | 20230816 | 115800 | 14803534800 | 144200 | 144300 | 144400 | 144200 | 155 |
| 433 | 20230816 | 115700 | 14781170900 | 144200 | 144400 | 144400 | 144200 | 441 |
| 434 | 20230816 | 115600 | 14717548800 | 144300 | 144300 | 144400 | 144300 | 409 |
| 435 | 20230816 | 115500 | 14658519200 | 144400 | 144400 | 144400 | 144300 | 36 |
| 436 | 20230816 | 115400 | 14653322500 | 144300 | 144500 | 144800 | 144200 | 1406 |
| 437 | 20230816 | 115300 | 14450186200 | 144500 | 144400 | 144500 | 144400 | 273 |
| 438 | 20230816 | 115200 | 14410755200 | 144500 | 144500 | 144500 | 144400 | 318 |
| 439 | 20230816 | 115100 | 14364830400 | 144500 | 144400 | 144500 | 144300 | 325 |
| 440 | 20230816 | 115000 | 14317910900 | 144400 | 144300 | 144400 | 144300 | 143 |
| 441 | 20230816 | 114900 | 14297274200 | 144300 | 144300 | 144400 | 144300 | 248 |
| 442 | 20230816 | 114800 | 14261473300 | 144300 | 144500 | 144500 | 144300 | 193 |
| 443 | 20230816 | 114700 | 14233605700 | 144500 | 144500 | 144600 | 144400 | 1472 |
| 444 | 20230816 | 114600 | 14020857200 | 144500 | 144500 | 144600 | 144500 | 409 |
| 445 | 20230816 | 114500 | 13961753900 | 144500 | 144700 | 144700 | 144500 | 812 |
| 446 | 20230816 | 114400 | 13844333700 | 144700 | 145000 | 145100 | 144700 | 3732 |
| 447 | 20230816 | 114300 | 13303354900 | 145100 | 145000 | 145100 | 145000 | 108 |
| 448 | 20230816 | 114200 | 13287687400 | 145100 | 145100 | 145100 | 145000 | 181 |
| 449 | 20230816 | 114100 | 13261435300 | 145100 | 145000 | 145100 | 145000 | 199 |
| 450 | 20230816 | 114000 | 13232577600 | 145100 | 145100 | 145100 | 145000 | 319 |
| 451 | 20230816 | 113900 | 13186308800 | 145100 | 145100 | 145100 | 145000 | 136 |
| 452 | 20230816 | 113800 | 13166581100 | 145100 | 145100 | 145100 | 145000 | 1544 |
| 453 | 20230816 | 113700 | 12942568900 | 145100 | 145200 | 145200 | 145100 | 80 |
| 454 | 20230816 | 113600 | 12930957500 | 145200 | 145300 | 145300 | 145100 | 2044 |
| 455 | 20230816 | 113500 | 12634151400 | 145400 | 145300 | 145400 | 145300 | 78 |
| 456 | 20230816 | 113400 | 12622814900 | 145300 | 145300 | 145400 | 145300 | 316 |
| 457 | 20230816 | 113300 | 12576898300 | 145300 | 145400 | 145400 | 145300 | 28 |
| 458 | 20230816 | 113200 | 12572828600 | 145300 | 145400 | 145400 | 145300 | 316 |
| 459 | 20230816 | 113100 | 12526911200 | 145300 | 145300 | 145400 | 145300 | 91 |
| 460 | 20230816 | 113000 | 12513685600 | 145400 | 145500 | 145500 | 145300 | 756 |
| 461 | 20230816 | 112900 | 12403778600 | 145500 | 145400 | 145500 | 145400 | 167 |
| 462 | 20230816 | 112800 | 12379494600 | 145400 | 145500 | 145500 | 145400 | 101 |
| 463 | 20230816 | 112700 | 12364801800 | 145400 | 145500 | 145500 | 145400 | 150 |
| 464 | 20230816 | 112600 | 12342985600 | 145500 | 145500 | 145500 | 145400 | 448 |
| 465 | 20230816 | 112500 | 12277828500 | 145500 | 145500 | 145500 | 145400 | 16 |
| 466 | 20230816 | 112400 | 12275501600 | 145500 | 145500 | 145500 | 145400 | 53 |
| 467 | 20230816 | 112300 | 12267792500 | 145400 | 145400 | 145500 | 145400 | 71 |
| 468 | 20230816 | 112200 | 12257467000 | 145500 | 145500 | 145500 | 145400 | 380 |
| 469 | 20230816 | 112100 | 12202208200 | 145500 | 145500 | 145500 | 145400 | 222 |
| 470 | 20230816 | 112000 | 12169910400 | 145500 | 145500 | 145500 | 145400 | 427 |
| 471 | 20230816 | 111900 | 12107797000 | 145500 | 145600 | 145600 | 145500 | 1148 |
| 472 | 20230816 | 111800 | 11940735900 | 145700 | 145600 | 145700 | 145500 | 776 |
| 473 | 20230816 | 111700 | 11827753600 | 145600 | 145500 | 145600 | 145500 | 140 |
| 474 | 20230816 | 111600 | 11807381400 | 145500 | 145600 | 145600 | 145500 | 53 |
| 475 | 20230816 | 111500 | 11799667900 | 145600 | 145500 | 145600 | 145500 | 282 |
| 476 | 20230816 | 111400 | 11758634900 | 145500 | 145500 | 145600 | 145500 | 280 |
| 477 | 20230816 | 111300 | 11717888700 | 145500 | 145600 | 145700 | 145500 | 634 |
| 478 | 20230816 | 111200 | 11625584200 | 145600 | 145700 | 145700 | 145600 | 361 |
| 479 | 20230816 | 111100 | 11573017100 | 145700 | 145600 | 145700 | 145600 | 36 |
| 480 | 20230816 | 111000 | 11567772900 | 145600 | 145700 | 145700 | 145600 | 144 |
| 481 | 20230816 | 110900 | 11546797200 | 145600 | 145700 | 145700 | 145600 | 37 |
| 482 | 20230816 | 110800 | 11541408900 | 145600 | 145600 | 145700 | 145600 | 109 |
| 483 | 20230816 | 110700 | 11525537200 | 145600 | 145500 | 145700 | 145500 | 775 |
| 484 | 20230816 | 110600 | 11412705200 | 145600 | 145500 | 145600 | 145500 | 133 |
| 485 | 20230816 | 110500 | 11393348200 | 145500 | 145600 | 145600 | 145500 | 532 |
| 486 | 20230816 | 110400 | 11315924100 | 145500 | 145700 | 145700 | 145500 | 879 |
| 487 | 20230816 | 110300 | 11187949000 | 145700 | 145600 | 145700 | 145600 | 314 |
| 488 | 20230816 | 110200 | 11142207100 | 145700 | 145500 | 145700 | 145500 | 109 |
| 489 | 20230816 | 110100 | 11126335900 | 145600 | 145600 | 145600 | 145500 | 286 |
| 490 | 20230816 | 110000 | 11084703800 | 145600 | 145700 | 145700 | 145500 | 1278 |
| 491 | 20230816 | 105900 | 10898605100 | 145600 | 145700 | 145700 | 145600 | 100 |
| 492 | 20230816 | 105800 | 10884038600 | 145600 | 145800 | 145800 | 145600 | 1675 |
| 493 | 20230816 | 105700 | 10640016700 | 145800 | 145800 | 145800 | 145700 | 188 |
| 494 | 20230816 | 105600 | 10612610200 | 145800 | 145700 | 145800 | 145700 | 165 |
| 495 | 20230816 | 105500 | 10588556300 | 145800 | 145800 | 145900 | 145700 | 527 |
| 496 | 20230816 | 105400 | 10511721900 | 145800 | 145900 | 146000 | 145800 | 323 |
| 497 | 20230816 | 105300 | 10464608600 | 146000 | 145900 | 146100 | 145900 | 550 |
| 498 | 20230816 | 105200 | 10384324900 | 145900 | 145800 | 145900 | 145800 | 162 |
| 499 | 20230816 | 105100 | 10360701800 | 145800 | 145900 | 145900 | 145800 | 58 |
| 500 | 20230816 | 105000 | 10352241100 | 145900 | 145900 | 146000 | 145800 | 723 |
| 501 | 20230816 | 104900 | 10246756400 | 145900 | 145900 | 146100 | 145900 | 374 |
| 502 | 20230816 | 104800 | 10192167900 | 145900 | 146000 | 146100 | 145900 | 128 |
| 503 | 20230816 | 104700 | 10173486600 | 146000 | 146100 | 146100 | 145900 | 320 |
| 504 | 20230816 | 104600 | 10126771600 | 146100 | 145900 | 146100 | 145900 | 239 |
| 505 | 20230816 | 104500 | 10091864200 | 145900 | 146000 | 146100 | 145900 | 120 |
| 506 | 20230816 | 104400 | 10074342400 | 146000 | 146100 | 146100 | 146000 | 326 |
| 507 | 20230816 | 104300 | 10026728800 | 146200 | 146000 | 146200 | 145900 | 328 |
| 508 | 20230816 | 104200 | 9978820900 | 146000 | 146000 | 146000 | 145900 | 155 |
| 509 | 20230816 | 104100 | 9956194200 | 146000 | 146000 | 146000 | 145900 | 41 |
| 510 | 20230816 | 104000 | 9950211200 | 146000 | 146000 | 146000 | 146000 | 24 |
| 511 | 20230816 | 103900 | 9946707200 | 145900 | 146200 | 146200 | 145800 | 664 |
| 512 | 20230816 | 103800 | 9849815800 | 146200 | 146000 | 146200 | 146000 | 517 |
| 513 | 20230816 | 103700 | 9774291700 | 146100 | 146100 | 146100 | 146000 | 74 |
| 514 | 20230816 | 103600 | 9763481700 | 146000 | 146000 | 146100 | 146000 | 105 |
| 515 | 20230816 | 103500 | 9748151500 | 146000 | 146100 | 146100 | 146000 | 66 |
| 516 | 20230816 | 103400 | 9738513400 | 146100 | 146000 | 146100 | 145900 | 22 |
| 517 | 20230816 | 103300 | 9735301300 | 146000 | 146000 | 146000 | 145900 | 275 |
| 518 | 20230816 | 103200 | 9695156700 | 146000 | 145900 | 146000 | 145900 | 58 |
| 519 | 20230816 | 103100 | 9686691200 | 145900 | 145900 | 145900 | 145800 | 201 |
| 520 | 20230816 | 103000 | 9657366700 | 145900 | 145900 | 145900 | 145800 | 99 |
| 521 | 20230816 | 102900 | 9642925300 | 145800 | 146000 | 146000 | 145800 | 42 |
| 522 | 20230816 | 102800 | 9636798800 | 145900 | 146000 | 146100 | 145800 | 327 |
| 523 | 20230816 | 102700 | 9589062400 | 145800 | 146000 | 146000 | 145700 | 541 |
| 524 | 20230816 | 102600 | 9510161900 | 145900 | 145900 | 146000 | 145900 | 88 |
| 525 | 20230816 | 102500 | 9497319600 | 146000 | 145900 | 146000 | 145800 | 91 |
| 526 | 20230816 | 102400 | 9484049000 | 145900 | 146000 | 146000 | 145800 | 174 |
| 527 | 20230816 | 102300 | 9458662800 | 145800 | 145900 | 146000 | 145800 | 559 |
| 528 | 20230816 | 102200 | 9377083600 | 145900 | 145900 | 146000 | 145900 | 407 |
| 529 | 20230816 | 102100 | 9317702000 | 145900 | 145900 | 145900 | 145800 | 16 |
| 530 | 20230816 | 102000 | 9315367800 | 145900 | 146000 | 146000 | 145700 | 1406 |
| 531 | 20230816 | 101900 | 9110258600 | 146000 | 146000 | 146100 | 145900 | 231 |
| 532 | 20230816 | 101800 | 9076534300 | 145900 | 146000 | 146000 | 145900 | 63 |
| 533 | 20230816 | 101700 | 9067340200 | 146000 | 145800 | 146000 | 145800 | 148 |
| 534 | 20230816 | 101600 | 9045750800 | 145800 | 145900 | 145900 | 145700 | 901 |
| 535 | 20230816 | 101500 | 8914388800 | 145800 | 146000 | 146000 | 145800 | 684 |
| 536 | 20230816 | 101400 | 8814599600 | 146000 | 146000 | 146000 | 145800 | 2842 |
| 537 | 20230816 | 101300 | 8399887700 | 146100 | 146200 | 146300 | 146000 | 1659 |
| 538 | 20230816 | 101200 | 8157492300 | 146300 | 146300 | 146400 | 146200 | 203 |
| 539 | 20230816 | 101100 | 8127790600 | 146200 | 146100 | 146400 | 146100 | 105 |
| 540 | 20230816 | 101000 | 8112439000 | 146100 | 146200 | 146300 | 146100 | 332 |
| 541 | 20230816 | 100900 | 8063902000 | 146200 | 146400 | 146400 | 146100 | 230 |
| 542 | 20230816 | 100800 | 8030262100 | 146400 | 146300 | 146400 | 146300 | 121 |
| 543 | 20230816 | 100700 | 8012558900 | 146300 | 146400 | 146400 | 146300 | 41 |
| 544 | 20230816 | 100600 | 8006560000 | 146400 | 146400 | 146400 | 146100 | 576 |
| 545 | 20230816 | 100500 | 7922308500 | 146300 | 146500 | 146500 | 146300 | 193 |
| 546 | 20230816 | 100400 | 7894054000 | 146500 | 146500 | 146500 | 146400 | 11 |
| 547 | 20230816 | 100300 | 7892442600 | 146600 | 146500 | 146600 | 146400 | 74 |
| 548 | 20230816 | 100200 | 7881602000 | 146500 | 146600 | 146600 | 146400 | 206 |
| 549 | 20230816 | 100100 | 7851421800 | 146600 | 146300 | 146600 | 146300 | 396 |
| 550 | 20230816 | 100000 | 7793404000 | 146300 | 146400 | 146500 | 146200 | 197 |
| 551 | 20230816 | 095900 | 7764573400 | 146500 | 146300 | 146500 | 146300 | 264 |
| 552 | 20230816 | 095800 | 7725947200 | 146200 | 146400 | 146400 | 146200 | 263 |
| 553 | 20230816 | 095700 | 7687472700 | 146300 | 146600 | 146700 | 146300 | 409 |
| 554 | 20230816 | 095600 | 7627555600 | 146600 | 146500 | 146600 | 146400 | 87 |
| 555 | 20230816 | 095500 | 7614808600 | 146600 | 146400 | 146600 | 146400 | 46 |
| 556 | 20230816 | 095400 | 7608069000 | 146400 | 146400 | 146600 | 146200 | 751 |
| 557 | 20230816 | 095300 | 7498034900 | 146500 | 146500 | 146600 | 146300 | 214 |
| 558 | 20230816 | 095200 | 7466714400 | 146400 | 146400 | 146500 | 146400 | 146 |
| 559 | 20230816 | 095100 | 7445339400 | 146100 | 146300 | 146500 | 146100 | 1362 |
| 560 | 20230816 | 095000 | 7245883800 | 146300 | 146300 | 146500 | 146200 | 495 |
| 561 | 20230816 | 094900 | 7173466500 | 146200 | 146300 | 146400 | 146200 | 265 |
| 562 | 20230816 | 094800 | 7134702600 | 146300 | 146400 | 146500 | 146200 | 211 |
| 563 | 20230816 | 094700 | 7103837300 | 146400 | 146500 | 146500 | 146100 | 493 |
| 564 | 20230816 | 094600 | 7031678800 | 146400 | 146400 | 146400 | 146100 | 1610 |
| 565 | 20230816 | 094500 | 6796001900 | 146400 | 146100 | 146400 | 146100 | 911 |
| 566 | 20230816 | 094400 | 6662754500 | 146300 | 146200 | 146300 | 146000 | 307 |
| 567 | 20230816 | 094300 | 6617883100 | 146200 | 146300 | 146300 | 145900 | 215 |
| 568 | 20230816 | 094200 | 6586484500 | 146300 | 146100 | 146300 | 145800 | 3852 |
| 569 | 20230816 | 094100 | 6023925800 | 146000 | 146200 | 146300 | 146000 | 1750 |
| 570 | 20230816 | 094000 | 5768161000 | 146300 | 146500 | 146500 | 146200 | 1475 |
| 571 | 20230816 | 093900 | 5552307400 | 146500 | 146600 | 146600 | 146300 | 403 |
| 572 | 20230816 | 093800 | 5493328600 | 146300 | 146500 | 146600 | 146300 | 660 |
| 573 | 20230816 | 093700 | 5396698800 | 146400 | 146600 | 146600 | 146400 | 840 |
| 574 | 20230816 | 093600 | 5273655000 | 146600 | 146600 | 146600 | 146500 | 88 |
| 575 | 20230816 | 093500 | 5260757000 | 146700 | 146900 | 146900 | 146500 | 479 |
| 576 | 20230816 | 093400 | 5190523000 | 147000 | 147000 | 147000 | 146600 | 235 |
| 577 | 20230816 | 093300 | 5156030600 | 147100 | 146900 | 147100 | 146700 | 258 |
| 578 | 20230816 | 093200 | 5118131600 | 146700 | 147100 | 147300 | 146600 | 665 |
| 579 | 20230816 | 093100 | 5020396100 | 147100 | 147100 | 147100 | 146700 | 280 |
| 580 | 20230816 | 093000 | 4979280300 | 146700 | 146700 | 147200 | 146600 | 868 |
| 581 | 20230816 | 092900 | 4851828800 | 146700 | 147100 | 147100 | 146600 | 61 |
| 582 | 20230816 | 092800 | 4842874500 | 146900 | 146800 | 147300 | 146500 | 3303 |
| 583 | 20230816 | 092700 | 4357448000 | 146800 | 147100 | 147200 | 146700 | 359 |
| 584 | 20230816 | 092600 | 4304695600 | 147100 | 146900 | 147100 | 146700 | 415 |
| 585 | 20230816 | 092500 | 4243741500 | 146900 | 146900 | 147200 | 146600 | 837 |
| 586 | 20230816 | 092400 | 4120768500 | 146800 | 147000 | 147200 | 146500 | 384 |
| 587 | 20230816 | 092300 | 4064354400 | 147000 | 146500 | 147100 | 146500 | 1169 |
| 588 | 20230816 | 092200 | 3892807200 | 146500 | 146500 | 146600 | 146400 | 364 |
| 589 | 20230816 | 092100 | 3839475600 | 146400 | 146500 | 146600 | 146400 | 369 |
| 590 | 20230816 | 092000 | 3785422600 | 146400 | 146500 | 146700 | 146400 | 433 |
| 591 | 20230816 | 091900 | 3721977500 | 146500 | 146600 | 146600 | 146400 | 372 |
| 592 | 20230816 | 091800 | 3667481200 | 146500 | 146700 | 146700 | 146500 | 217 |
| 593 | 20230816 | 091700 | 3635669800 | 146700 | 146500 | 146700 | 146300 | 581 |
| 594 | 20230816 | 091600 | 3550605500 | 146600 | 146600 | 146700 | 146300 | 681 |
| 595 | 20230816 | 091500 | 3450815900 | 146700 | 146700 | 146800 | 146300 | 397 |
| 596 | 20230816 | 091400 | 3392621000 | 146800 | 146600 | 146800 | 146600 | 337 |
| 597 | 20230816 | 091300 | 3343181200 | 146700 | 146200 | 146700 | 146200 | 644 |
| 598 | 20230816 | 091200 | 3248893000 | 146300 | 146300 | 146500 | 146200 | 662 |
| 599 | 20230816 | 091100 | 3152025900 | 146300 | 146300 | 146400 | 146200 | 507 |
| 600 | 20230816 | 091000 | 3077852700 | 146200 | 146300 | 146400 | 146100 | 276 |
| 601 | 20230816 | 090900 | 3037485200 | 146200 | 146100 | 146500 | 146000 | 329 |
| 602 | 20230816 | 090800 | 2989367700 | 146000 | 146400 | 146700 | 146000 | 1600 |
| 603 | 20230816 | 090700 | 2755411500 | 146400 | 146300 | 146700 | 146200 | 1089 |
| 604 | 20230816 | 090600 | 2596072900 | 146300 | 146700 | 146900 | 146000 | 5247 |
| 605 | 20230816 | 090500 | 1827657400 | 146700 | 146900 | 147100 | 146600 | 1545 |
| 606 | 20230816 | 090400 | 1600956500 | 146800 | 147200 | 147400 | 146800 | 2985 |
| 607 | 20230816 | 090300 | 1162016600 | 147200 | 147000 | 147700 | 147000 | 1257 |
| 608 | 20230816 | 090200 | 976870600 | 147000 | 147500 | 147800 | 147000 | 1753 |
| 609 | 20230816 | 090100 | 718566100 | 147500 | 147800 | 148100 | 147300 | 2656 |
| 610 | 20230816 | 090000 | 326685100 | 148200 | 147800 | 148200 | 147700 | 2209 |