30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 3 | 20230809 | 183200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230809 | 183100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230809 | 183000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230809 | 182900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230809 | 182800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230809 | 182700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230809 | 182600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230809 | 182500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230809 | 182400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230809 | 182300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230809 | 182200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230809 | 182100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230809 | 182000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230809 | 181900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230809 | 181800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230809 | 181700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230809 | 181600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230809 | 181500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230809 | 181400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230809 | 181300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230809 | 181200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230809 | 181100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230809 | 181000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230809 | 180900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230809 | 180800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230809 | 180700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230809 | 180600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230809 | 180500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230809 | 180400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230809 | 180300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 33 | 20230809 | 180200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230809 | 180100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230809 | 180000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230809 | 175900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230809 | 175800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230809 | 175700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230809 | 175600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230809 | 175500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230809 | 175400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230809 | 175300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230809 | 175200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230809 | 175100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230809 | 175000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230809 | 174900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230809 | 174800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230809 | 174700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230809 | 174600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230809 | 174500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230809 | 174400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230809 | 174300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230809 | 174200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230809 | 174100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230809 | 174000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230809 | 173900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230809 | 173800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230809 | 173700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230809 | 173600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230809 | 173500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230809 | 173400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230809 | 173300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 63 | 20230809 | 173200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230809 | 173100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230809 | 173000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230809 | 172900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230809 | 172800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230809 | 172700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230809 | 172600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230809 | 172500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230809 | 172400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230809 | 172300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230809 | 172200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230809 | 172100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230809 | 172000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230809 | 171900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230809 | 171800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230809 | 171700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230809 | 171600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230809 | 171500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230809 | 171400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230809 | 171300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230809 | 171200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230809 | 171100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230809 | 171000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230809 | 170900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230809 | 170800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230809 | 170700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230809 | 170600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230809 | 170500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230809 | 170400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230809 | 170300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 93 | 20230809 | 170200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230809 | 170100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230809 | 170000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230809 | 165900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230809 | 165800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230809 | 165700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230809 | 165600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230809 | 165500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230809 | 165400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230809 | 165300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230809 | 165200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230809 | 165100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230809 | 165000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230809 | 164900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230809 | 164800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230809 | 164700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230809 | 164600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230809 | 164500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230809 | 164400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230809 | 164300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230809 | 164200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230809 | 164100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230809 | 164000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230809 | 163900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230809 | 163800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230809 | 163700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230809 | 163600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230809 | 163500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230809 | 163400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230809 | 163300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 123 | 20230809 | 163200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230809 | 163100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230809 | 163000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230809 | 162900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230809 | 162800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230809 | 162700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230809 | 162600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230809 | 162500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230809 | 162400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230809 | 162300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230809 | 162200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230809 | 162100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230809 | 162000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230809 | 161900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230809 | 161800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230809 | 161700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230809 | 161600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230809 | 161500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230809 | 161400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230809 | 161300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230809 | 161200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230809 | 161100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230809 | 161000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230809 | 160900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230809 | 160800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230809 | 160700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230809 | 160600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230809 | 160500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230809 | 160400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230809 | 160300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 153 | 20230809 | 160200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230809 | 160100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230809 | 160000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230809 | 155900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230809 | 155800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230809 | 155700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230809 | 155600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230809 | 155500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230809 | 155400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230809 | 155300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230809 | 155200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230809 | 155100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230809 | 155000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230809 | 154900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230809 | 154800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230809 | 154700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230809 | 154600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230809 | 154500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230809 | 154400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230809 | 154300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230809 | 154200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230809 | 154100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230809 | 154000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230809 | 153900 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230809 | 153800 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230809 | 153700 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230809 | 153600 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230809 | 153500 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230809 | 153400 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230809 | 153300 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 183 | 20230809 | 153200 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230809 | 153100 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230809 | 153000 | 4485112650 | 42550 | 42550 | 42550 | 42550 | 3950 |
| 186 | 20230809 | 152900 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230809 | 152800 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230809 | 152700 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230809 | 152600 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230809 | 152500 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230809 | 152400 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230809 | 152300 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230809 | 152200 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230809 | 152100 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230809 | 152000 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230809 | 151900 | 4317040150 | 42700 | 42700 | 42700 | 42700 | 515 |
| 197 | 20230809 | 151800 | 4295049650 | 42650 | 42650 | 42650 | 42650 | 501 |
| 198 | 20230809 | 151700 | 4273682000 | 42650 | 42700 | 42700 | 42650 | 527 |
| 199 | 20230809 | 151600 | 4251204350 | 42650 | 42700 | 42700 | 42650 | 183 |
| 200 | 20230809 | 151500 | 4243399000 | 42700 | 42650 | 42700 | 42650 | 413 |
| 201 | 20230809 | 151400 | 4225783550 | 42700 | 42650 | 42700 | 42650 | 335 |
| 202 | 20230809 | 151300 | 4211495000 | 42600 | 42650 | 42650 | 42600 | 133 |
| 203 | 20230809 | 151200 | 4205827550 | 42650 | 42700 | 42700 | 42650 | 119 |
| 204 | 20230809 | 151100 | 4200752000 | 42650 | 42650 | 42700 | 42650 | 543 |
| 205 | 20230809 | 151000 | 4177587950 | 42600 | 42600 | 42650 | 42600 | 63 |
| 206 | 20230809 | 150900 | 4174902050 | 42700 | 42600 | 42700 | 42600 | 610 |
| 207 | 20230809 | 150800 | 4148880250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20230809 | 150700 | 4148880250 | 42650 | 42600 | 42650 | 42600 | 211 |
| 209 | 20230809 | 150600 | 4139882550 | 42600 | 42600 | 42600 | 42550 | 188 |
| 210 | 20230809 | 150500 | 4131875150 | 42600 | 42600 | 42600 | 42600 | 366 |
| 211 | 20230809 | 150400 | 4116283550 | 42600 | 42600 | 42600 | 42600 | 241 |
| 212 | 20230809 | 150300 | 4106016950 | 42600 | 42600 | 42600 | 42600 | 3 |
| 213 | 20230809 | 150200 | 4105889150 | 42650 | 42650 | 42650 | 42600 | 82 |
| 214 | 20230809 | 150100 | 4102393100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20230809 | 150000 | 4102393100 | 42650 | 42650 | 42700 | 42650 | 53 |
| 216 | 20230809 | 145900 | 4100132600 | 42700 | 42650 | 42700 | 42650 | 298 |
| 217 | 20230809 | 145800 | 4087422650 | 42650 | 42650 | 42650 | 42650 | 35 |
| 218 | 20230809 | 145700 | 4085929900 | 42600 | 42600 | 42600 | 42600 | 100 |
| 219 | 20230809 | 145600 | 4081669900 | 42600 | 42650 | 42650 | 42600 | 93 |
| 220 | 20230809 | 145500 | 4077706350 | 42650 | 42650 | 42650 | 42650 | 27 |
| 221 | 20230809 | 145400 | 4076554800 | 42650 | 42650 | 42650 | 42650 | 43 |
| 222 | 20230809 | 145300 | 4074720850 | 42650 | 42650 | 42700 | 42650 | 290 |
| 223 | 20230809 | 145200 | 4062352300 | 42650 | 42700 | 42700 | 42650 | 55 |
| 224 | 20230809 | 145100 | 4060006050 | 42700 | 42750 | 42750 | 42700 | 111 |
| 225 | 20230809 | 145000 | 4055264900 | 42750 | 42750 | 42750 | 42750 | 44 |
| 226 | 20230809 | 144900 | 4053383900 | 42750 | 42750 | 42750 | 42750 | 16 |
| 227 | 20230809 | 144800 | 4052699900 | 42750 | 42700 | 42750 | 42700 | 299 |
| 228 | 20230809 | 144700 | 4039929850 | 42700 | 42700 | 42700 | 42600 | 164 |
| 229 | 20230809 | 144600 | 4032931600 | 42700 | 42700 | 42700 | 42700 | 62 |
| 230 | 20230809 | 144500 | 4030284200 | 42700 | 42700 | 42700 | 42700 | 4 |
| 231 | 20230809 | 144400 | 4030113400 | 42650 | 42600 | 42650 | 42600 | 908 |
| 232 | 20230809 | 144300 | 3991408850 | 42600 | 42600 | 42650 | 42600 | 291 |
| 233 | 20230809 | 144200 | 3979012200 | 42600 | 42600 | 42650 | 42600 | 134 |
| 234 | 20230809 | 144100 | 3973303700 | 42550 | 42700 | 42750 | 42550 | 933 |
| 235 | 20230809 | 144000 | 3933536900 | 42700 | 42750 | 42750 | 42700 | 203 |
| 236 | 20230809 | 143900 | 3924868650 | 42750 | 42750 | 42800 | 42700 | 179 |
| 237 | 20230809 | 143800 | 3917213400 | 42750 | 42700 | 42750 | 42650 | 402 |
| 238 | 20230809 | 143700 | 3900060500 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20230809 | 143600 | 3900060500 | 42850 | 42700 | 42850 | 42650 | 841 |
| 240 | 20230809 | 143500 | 3864171800 | 42700 | 42750 | 42750 | 42700 | 509 |
| 241 | 20230809 | 143400 | 3842421550 | 42850 | 42850 | 42850 | 42750 | 219 |
| 242 | 20230809 | 143300 | 3833048200 | 42850 | 42850 | 42850 | 42850 | 320 |
| 243 | 20230809 | 143200 | 3819336200 | 42950 | 42950 | 43000 | 42850 | 463 |
| 244 | 20230809 | 143100 | 3799473500 | 42950 | 43000 | 43000 | 42950 | 153 |
| 245 | 20230809 | 143000 | 3792899500 | 43000 | 42950 | 43000 | 42950 | 1060 |
| 246 | 20230809 | 142900 | 3747359600 | 42950 | 42950 | 42950 | 42950 | 942 |
| 247 | 20230809 | 142800 | 3706900700 | 43000 | 42950 | 43000 | 42950 | 130 |
| 248 | 20230809 | 142700 | 3701315550 | 42950 | 42900 | 42950 | 42900 | 587 |
| 249 | 20230809 | 142600 | 3676120900 | 42900 | 42900 | 42900 | 42850 | 915 |
| 250 | 20230809 | 142500 | 3636878150 | 42900 | 42800 | 42900 | 42800 | 739 |
| 251 | 20230809 | 142400 | 3605206800 | 42800 | 42850 | 42850 | 42800 | 697 |
| 252 | 20230809 | 142300 | 3575361800 | 42900 | 42900 | 42900 | 42900 | 204 |
| 253 | 20230809 | 142200 | 3566610200 | 42850 | 42800 | 42850 | 42800 | 546 |
| 254 | 20230809 | 142100 | 3543216500 | 42850 | 42800 | 42850 | 42750 | 103 |
| 255 | 20230809 | 142000 | 3538805800 | 42700 | 42800 | 42850 | 42700 | 994 |
| 256 | 20230809 | 141900 | 3496297350 | 42800 | 42800 | 42900 | 42800 | 433 |
| 257 | 20230809 | 141800 | 3477750300 | 42850 | 42800 | 42900 | 42800 | 575 |
| 258 | 20230809 | 141700 | 3453109750 | 42900 | 42800 | 42900 | 42750 | 1674 |
| 259 | 20230809 | 141600 | 3381422200 | 42750 | 42700 | 42750 | 42650 | 537 |
| 260 | 20230809 | 141500 | 3358472500 | 42700 | 42650 | 42700 | 42650 | 310 |
| 261 | 20230809 | 141400 | 3345240950 | 42600 | 42650 | 42650 | 42600 | 270 |
| 262 | 20230809 | 141300 | 3333730450 | 42600 | 42650 | 42650 | 42600 | 699 |
| 263 | 20230809 | 141200 | 3303921300 | 42650 | 42550 | 42650 | 42550 | 962 |
| 264 | 20230809 | 141100 | 3262965500 | 42550 | 42550 | 42550 | 42550 | 101 |
| 265 | 20230809 | 141000 | 3258667950 | 42550 | 42450 | 42550 | 42450 | 2 |
| 266 | 20230809 | 140900 | 3258582950 | 42450 | 42450 | 42500 | 42450 | 63 |
| 267 | 20230809 | 140800 | 3255905600 | 42500 | 42500 | 42500 | 42500 | 11 |
| 268 | 20230809 | 140700 | 3255438100 | 42450 | 42450 | 42500 | 42450 | 12 |
| 269 | 20230809 | 140600 | 3254928650 | 42500 | 42500 | 42500 | 42500 | 87 |
| 270 | 20230809 | 140500 | 3251231150 | 42500 | 42500 | 42500 | 42450 | 302 |
| 271 | 20230809 | 140400 | 3238400050 | 42500 | 42500 | 42500 | 42500 | 506 |
| 272 | 20230809 | 140300 | 3216895050 | 42500 | 42500 | 42500 | 42400 | 262 |
| 273 | 20230809 | 140200 | 3205773250 | 42350 | 42350 | 42450 | 42350 | 1200 |
| 274 | 20230809 | 140100 | 3154853150 | 42450 | 42450 | 42450 | 42350 | 226 |
| 275 | 20230809 | 140000 | 3145269700 | 42450 | 42400 | 42450 | 42400 | 289 |
| 276 | 20230809 | 135900 | 3133016000 | 42400 | 42400 | 42400 | 42400 | 571 |
| 277 | 20230809 | 135800 | 3108805600 | 42400 | 42400 | 42400 | 42400 | 10 |
| 278 | 20230809 | 135700 | 3108381600 | 42400 | 42400 | 42400 | 42400 | 41 |
| 279 | 20230809 | 135600 | 3106643200 | 42350 | 42350 | 42350 | 42350 | 144 |
| 280 | 20230809 | 135500 | 3100544800 | 42400 | 42350 | 42400 | 42350 | 44 |
| 281 | 20230809 | 135400 | 3098680850 | 42300 | 42300 | 42300 | 42300 | 250 |
| 282 | 20230809 | 135300 | 3088105850 | 42300 | 42300 | 42300 | 42300 | 89 |
| 283 | 20230809 | 135200 | 3084341150 | 42350 | 42400 | 42400 | 42350 | 102 |
| 284 | 20230809 | 135100 | 3080020900 | 42400 | 42350 | 42400 | 42350 | 102 |
| 285 | 20230809 | 135000 | 3075701100 | 42400 | 42400 | 42400 | 42400 | 6 |
| 286 | 20230809 | 134900 | 3075446700 | 42400 | 42400 | 42400 | 42350 | 15 |
| 287 | 20230809 | 134800 | 3074811200 | 42400 | 42350 | 42400 | 42350 | 216 |
| 288 | 20230809 | 134700 | 3065662800 | 42400 | 42400 | 42400 | 42400 | 203 |
| 289 | 20230809 | 134600 | 3057055600 | 42400 | 42400 | 42400 | 42400 | 4 |
| 290 | 20230809 | 134500 | 3056886000 | 42350 | 42350 | 42350 | 42300 | 46 |
| 291 | 20230809 | 134400 | 3054938400 | 42300 | 42300 | 42350 | 42300 | 74 |
| 292 | 20230809 | 134300 | 3051808100 | 42300 | 42350 | 42350 | 42300 | 35 |
| 293 | 20230809 | 134200 | 3050326350 | 42350 | 42350 | 42350 | 42350 | 13 |
| 294 | 20230809 | 134100 | 3049775800 | 42350 | 42400 | 42400 | 42350 | 156 |
| 295 | 20230809 | 134000 | 3043167150 | 42400 | 42400 | 42400 | 42400 | 1 |
| 296 | 20230809 | 133900 | 3043124750 | 42400 | 42400 | 42400 | 42400 | 11 |
| 297 | 20230809 | 133800 | 3042658350 | 42250 | 42250 | 42300 | 42250 | 60 |
| 298 | 20230809 | 133700 | 3040120900 | 42300 | 42250 | 42300 | 42250 | 85 |
| 299 | 20230809 | 133600 | 3036529600 | 42300 | 42300 | 42300 | 42300 | 505 |
| 300 | 20230809 | 133500 | 3015168100 | 42300 | 42300 | 42300 | 42300 | 1 |
| 301 | 20230809 | 133400 | 3015125800 | 42250 | 42250 | 42250 | 42250 | 52 |
| 302 | 20230809 | 133300 | 3012928800 | 42250 | 42300 | 42300 | 42250 | 668 |
| 303 | 20230809 | 133200 | 2984699400 | 42300 | 42300 | 42300 | 42300 | 3 |
| 304 | 20230809 | 133100 | 2984572500 | 42300 | 42300 | 42400 | 42300 | 348 |
| 305 | 20230809 | 133000 | 2969851750 | 42300 | 42300 | 42300 | 42300 | 40 |
| 306 | 20230809 | 132900 | 2968159750 | 42400 | 42400 | 42400 | 42400 | 2 |
| 307 | 20230809 | 132800 | 2968074950 | 42300 | 42300 | 42300 | 42300 | 51 |
| 308 | 20230809 | 132700 | 2965917650 | 42400 | 42350 | 42400 | 42350 | 16 |
| 309 | 20230809 | 132600 | 2965239550 | 42400 | 42400 | 42400 | 42350 | 12 |
| 310 | 20230809 | 132500 | 2964731050 | 42400 | 42350 | 42400 | 42350 | 159 |
| 311 | 20230809 | 132400 | 2957994900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 312 | 20230809 | 132300 | 2957994900 | 42400 | 42350 | 42400 | 42350 | 40 |
| 313 | 20230809 | 132200 | 2956300750 | 42350 | 42450 | 42450 | 42350 | 1237 |
| 314 | 20230809 | 132100 | 2903836750 | 42500 | 42450 | 42500 | 42450 | 6 |
| 315 | 20230809 | 132000 | 2903582000 | 42500 | 42500 | 42500 | 42500 | 3 |
| 316 | 20230809 | 131900 | 2903454500 | 42500 | 42500 | 42500 | 42500 | 225 |
| 317 | 20230809 | 131800 | 2893892000 | 42500 | 42500 | 42500 | 42500 | 185 |
| 318 | 20230809 | 131700 | 2886029500 | 42500 | 42450 | 42500 | 42450 | 142 |
| 319 | 20230809 | 131600 | 2880000050 | 42450 | 42450 | 42450 | 42400 | 590 |
| 320 | 20230809 | 131500 | 2854956900 | 42400 | 42450 | 42450 | 42400 | 211 |
| 321 | 20230809 | 131400 | 2846007650 | 42450 | 42450 | 42450 | 42400 | 121 |
| 322 | 20230809 | 131300 | 2840873650 | 42450 | 42500 | 42500 | 42450 | 121 |
| 323 | 20230809 | 131200 | 2835731500 | 42500 | 42400 | 42500 | 42400 | 1045 |
| 324 | 20230809 | 131100 | 2791385250 | 42350 | 42350 | 42350 | 42350 | 0 |
| 325 | 20230809 | 131000 | 2791385250 | 42350 | 42350 | 42400 | 42350 | 37 |
| 326 | 20230809 | 130900 | 2789817800 | 42350 | 42350 | 42350 | 42350 | 132 |
| 327 | 20230809 | 130800 | 2784227600 | 42350 | 42350 | 42350 | 42350 | 53 |
| 328 | 20230809 | 130700 | 2781983050 | 42400 | 42400 | 42400 | 42400 | 3 |
| 329 | 20230809 | 130600 | 2781855850 | 42350 | 42350 | 42350 | 42350 | 0 |
| 330 | 20230809 | 130500 | 2781855850 | 42350 | 42350 | 42350 | 42350 | 724 |
| 331 | 20230809 | 130400 | 2751194450 | 42300 | 42300 | 42300 | 42300 | 766 |
| 332 | 20230809 | 130300 | 2718792650 | 42200 | 42250 | 42250 | 42200 | 712 |
| 333 | 20230809 | 130200 | 2688727350 | 42300 | 42300 | 42300 | 42300 | 1 |
| 334 | 20230809 | 130100 | 2688685050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 335 | 20230809 | 130000 | 2688685050 | 42300 | 42300 | 42300 | 42250 | 702 |
| 336 | 20230809 | 125900 | 2659020450 | 42300 | 42250 | 42300 | 42250 | 723 |
| 337 | 20230809 | 125800 | 2628473450 | 42250 | 42250 | 42250 | 42250 | 2 |
| 338 | 20230809 | 125700 | 2628388950 | 42200 | 42200 | 42250 | 42200 | 177 |
| 339 | 20230809 | 125600 | 2620919350 | 42200 | 42250 | 42250 | 42200 | 169 |
| 340 | 20230809 | 125500 | 2613786600 | 42200 | 42200 | 42200 | 42200 | 101 |
| 341 | 20230809 | 125400 | 2609524400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 342 | 20230809 | 125300 | 2609524400 | 42250 | 42250 | 42250 | 42250 | 4 |
| 343 | 20230809 | 125200 | 2609355400 | 42200 | 42200 | 42200 | 42200 | 100 |
| 344 | 20230809 | 125100 | 2605135400 | 42250 | 42250 | 42250 | 42250 | 5 |
| 345 | 20230809 | 125000 | 2604924150 | 42250 | 42250 | 42250 | 42250 | 11 |
| 346 | 20230809 | 124900 | 2604459400 | 42250 | 42250 | 42250 | 42250 | 3 |
| 347 | 20230809 | 124800 | 2604332650 | 42250 | 42250 | 42250 | 42250 | 247 |
| 348 | 20230809 | 124700 | 2593896900 | 42250 | 42250 | 42250 | 42250 | 30 |
| 349 | 20230809 | 124600 | 2592629400 | 42250 | 42300 | 42300 | 42250 | 4 |
| 350 | 20230809 | 124500 | 2592460250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 351 | 20230809 | 124400 | 2592460250 | 42300 | 42300 | 42300 | 42300 | 2 |
| 352 | 20230809 | 124300 | 2592375650 | 42250 | 42250 | 42250 | 42250 | 57 |
| 353 | 20230809 | 124200 | 2589967400 | 42300 | 42250 | 42300 | 42250 | 251 |
| 354 | 20230809 | 124100 | 2579362550 | 42300 | 42300 | 42300 | 42250 | 78 |
| 355 | 20230809 | 124000 | 2576064300 | 42300 | 42300 | 42300 | 42300 | 50 |
| 356 | 20230809 | 123900 | 2573949300 | 42300 | 42250 | 42300 | 42250 | 114 |
| 357 | 20230809 | 123800 | 2569131550 | 42300 | 42300 | 42300 | 42300 | 1 |
| 358 | 20230809 | 123700 | 2569089250 | 42250 | 42250 | 42250 | 42250 | 30 |
| 359 | 20230809 | 123600 | 2567821750 | 42300 | 42300 | 42300 | 42300 | 0 |
| 360 | 20230809 | 123500 | 2567821750 | 42300 | 42300 | 42300 | 42300 | 0 |
| 361 | 20230809 | 123400 | 2567821750 | 42300 | 42300 | 42300 | 42300 | 0 |
| 362 | 20230809 | 123300 | 2567821750 | 42300 | 42250 | 42300 | 42250 | 103 |
| 363 | 20230809 | 123200 | 2563469900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 364 | 20230809 | 123100 | 2563469900 | 42300 | 42300 | 42300 | 42300 | 1 |
| 365 | 20230809 | 123000 | 2563427600 | 42250 | 42250 | 42250 | 42250 | 77 |
| 366 | 20230809 | 122900 | 2560174350 | 42300 | 42250 | 42300 | 42250 | 114 |
| 367 | 20230809 | 122800 | 2555354250 | 42250 | 42250 | 42250 | 42250 | 1 |
| 368 | 20230809 | 122700 | 2555312000 | 42200 | 42250 | 42250 | 42200 | 200 |
| 369 | 20230809 | 122600 | 2546871950 | 42200 | 42200 | 42200 | 42200 | 6 |
| 370 | 20230809 | 122500 | 2546618750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 371 | 20230809 | 122400 | 2546618750 | 42200 | 42250 | 42250 | 42200 | 116 |
| 372 | 20230809 | 122300 | 2541722350 | 42300 | 42300 | 42300 | 42300 | 1 |
| 373 | 20230809 | 122200 | 2541680050 | 42300 | 42300 | 42300 | 42300 | 28 |
| 374 | 20230809 | 122100 | 2540495650 | 42300 | 42300 | 42300 | 42300 | 51 |
| 375 | 20230809 | 122000 | 2538338350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 376 | 20230809 | 121900 | 2538338350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 377 | 20230809 | 121800 | 2538338350 | 42300 | 42300 | 42300 | 42300 | 5 |
| 378 | 20230809 | 121700 | 2538126850 | 42300 | 42300 | 42300 | 42300 | 23 |
| 379 | 20230809 | 121600 | 2537153950 | 42200 | 42250 | 42300 | 42200 | 188 |
| 380 | 20230809 | 121500 | 2529219450 | 42300 | 42300 | 42300 | 42300 | 1 |
| 381 | 20230809 | 121400 | 2529177150 | 42300 | 42300 | 42300 | 42300 | 3 |
| 382 | 20230809 | 121300 | 2529050250 | 42200 | 42300 | 42300 | 42200 | 21 |
| 383 | 20230809 | 121200 | 2528163950 | 42200 | 42200 | 42200 | 42200 | 50 |
| 384 | 20230809 | 121100 | 2526053950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 385 | 20230809 | 121000 | 2526053950 | 42200 | 42250 | 42250 | 42200 | 422 |
| 386 | 20230809 | 120900 | 2508230350 | 42300 | 42300 | 42300 | 42300 | 18 |
| 387 | 20230809 | 120800 | 2507468950 | 42350 | 42350 | 42350 | 42350 | 1 |
| 388 | 20230809 | 120700 | 2507426600 | 42400 | 42300 | 42400 | 42300 | 13 |
| 389 | 20230809 | 120600 | 2506875700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 390 | 20230809 | 120500 | 2506875700 | 42300 | 42300 | 42300 | 42300 | 50 |
| 391 | 20230809 | 120400 | 2504760700 | 42350 | 42350 | 42350 | 42350 | 21 |
| 392 | 20230809 | 120300 | 2503871350 | 42350 | 42350 | 42350 | 42350 | 73 |
| 393 | 20230809 | 120200 | 2500779800 | 42350 | 42300 | 42350 | 42300 | 98 |
| 394 | 20230809 | 120100 | 2496634350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 395 | 20230809 | 120000 | 2496634350 | 42300 | 42300 | 42300 | 42250 | 134 |
| 396 | 20230809 | 115900 | 2490969500 | 42300 | 42300 | 42300 | 42300 | 0 |
| 397 | 20230809 | 115800 | 2490969500 | 42300 | 42300 | 42300 | 42300 | 17 |
| 398 | 20230809 | 115700 | 2490250400 | 42350 | 42350 | 42350 | 42350 | 10 |
| 399 | 20230809 | 115600 | 2489826900 | 42300 | 42300 | 42300 | 42300 | 56 |
| 400 | 20230809 | 115500 | 2487458100 | 42300 | 42250 | 42300 | 42250 | 46 |
| 401 | 20230809 | 115400 | 2485512350 | 42250 | 42250 | 42250 | 42250 | 40 |
| 402 | 20230809 | 115300 | 2483822350 | 42300 | 42350 | 42350 | 42300 | 119 |
| 403 | 20230809 | 115200 | 2478785500 | 42350 | 42400 | 42400 | 42350 | 43 |
| 404 | 20230809 | 115100 | 2476962450 | 42400 | 42400 | 42400 | 42400 | 0 |
| 405 | 20230809 | 115000 | 2476962450 | 42400 | 42350 | 42400 | 42350 | 52 |
| 406 | 20230809 | 114900 | 2474760200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 407 | 20230809 | 114800 | 2474760200 | 42400 | 42400 | 42400 | 42400 | 30 |
| 408 | 20230809 | 114700 | 2473488200 | 42400 | 42400 | 42400 | 42400 | 1 |
| 409 | 20230809 | 114600 | 2473445800 | 42400 | 42400 | 42400 | 42400 | 41 |
| 410 | 20230809 | 114500 | 2471707400 | 42400 | 42400 | 42400 | 42400 | 5 |
| 411 | 20230809 | 114400 | 2471495400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 412 | 20230809 | 114300 | 2471495400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 413 | 20230809 | 114200 | 2471495400 | 42400 | 42400 | 42400 | 42400 | 6 |
| 414 | 20230809 | 114100 | 2471241000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 415 | 20230809 | 114000 | 2471241000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 416 | 20230809 | 113900 | 2471241000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 417 | 20230809 | 113800 | 2471241000 | 42450 | 42450 | 42450 | 42450 | 1 |
| 418 | 20230809 | 113700 | 2471198550 | 42450 | 42350 | 42450 | 42350 | 41 |
| 419 | 20230809 | 113600 | 2469459850 | 42350 | 42350 | 42400 | 42350 | 52 |
| 420 | 20230809 | 113500 | 2467257600 | 42400 | 42400 | 42400 | 42400 | 11 |
| 421 | 20230809 | 113400 | 2466791200 | 42400 | 42400 | 42400 | 42400 | 1 |
| 422 | 20230809 | 113300 | 2466748800 | 42400 | 42400 | 42400 | 42400 | 1 |
| 423 | 20230809 | 113200 | 2466706400 | 42400 | 42400 | 42400 | 42400 | 155 |
| 424 | 20230809 | 113100 | 2460134400 | 42500 | 42400 | 42500 | 42400 | 1017 |
| 425 | 20230809 | 113000 | 2417012600 | 42450 | 42450 | 42450 | 42400 | 141 |
| 426 | 20230809 | 112900 | 2411029150 | 42450 | 42450 | 42450 | 42450 | 12 |
| 427 | 20230809 | 112800 | 2410519750 | 42450 | 42450 | 42450 | 42450 | 13 |
| 428 | 20230809 | 112700 | 2409967900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 429 | 20230809 | 112600 | 2409967900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 430 | 20230809 | 112500 | 2409967900 | 42450 | 42500 | 42500 | 42450 | 28 |
| 431 | 20230809 | 112400 | 2408779150 | 42550 | 42500 | 42550 | 42500 | 500 |
| 432 | 20230809 | 112300 | 2387528700 | 42500 | 42500 | 42500 | 42500 | 0 |
| 433 | 20230809 | 112200 | 2387528700 | 42500 | 42450 | 42500 | 42450 | 236 |
| 434 | 20230809 | 112100 | 2377510450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 435 | 20230809 | 112000 | 2377510450 | 42450 | 42450 | 42450 | 42450 | 1 |
| 436 | 20230809 | 111900 | 2377468000 | 42450 | 42350 | 42450 | 42350 | 305 |
| 437 | 20230809 | 111800 | 2364540950 | 42350 | 42350 | 42350 | 42350 | 2 |
| 438 | 20230809 | 111700 | 2364456250 | 42350 | 42350 | 42350 | 42300 | 31 |
| 439 | 20230809 | 111600 | 2363143450 | 42400 | 42450 | 42450 | 42400 | 427 |
| 440 | 20230809 | 111500 | 2345038550 | 42450 | 42450 | 42450 | 42450 | 39 |
| 441 | 20230809 | 111400 | 2343383000 | 42450 | 42500 | 42500 | 42450 | 107 |
| 442 | 20230809 | 111300 | 2338835550 | 42500 | 42500 | 42500 | 42400 | 110 |
| 443 | 20230809 | 111200 | 2334164800 | 42450 | 42350 | 42450 | 42350 | 1643 |
| 444 | 20230809 | 111100 | 2264480700 | 42300 | 42300 | 42300 | 42250 | 744 |
| 445 | 20230809 | 111000 | 2233010500 | 42300 | 42200 | 42300 | 42150 | 203 |
| 446 | 20230809 | 110900 | 2224449300 | 42200 | 42100 | 42200 | 42100 | 672 |
| 447 | 20230809 | 110800 | 2196112500 | 42150 | 42100 | 42150 | 42050 | 63 |
| 448 | 20230809 | 110700 | 2193462500 | 42050 | 42150 | 42150 | 41950 | 2563 |
| 449 | 20230809 | 110600 | 2085686000 | 42150 | 42150 | 42150 | 42150 | 134 |
| 450 | 20230809 | 110500 | 2080037900 | 42150 | 42150 | 42150 | 42150 | 143 |
| 451 | 20230809 | 110400 | 2074010450 | 42150 | 42250 | 42250 | 42150 | 323 |
| 452 | 20230809 | 110300 | 2060395800 | 42150 | 42150 | 42150 | 42100 | 151 |
| 453 | 20230809 | 110200 | 2054038600 | 42050 | 42250 | 42300 | 42050 | 486 |
| 454 | 20230809 | 110100 | 2033586900 | 42300 | 42300 | 42350 | 42200 | 403 |
| 455 | 20230809 | 110000 | 2016579000 | 42200 | 42350 | 42350 | 42200 | 5 |
| 456 | 20230809 | 105900 | 2016367750 | 42150 | 42150 | 42150 | 42100 | 171 |
| 457 | 20230809 | 105800 | 2009160900 | 42150 | 42100 | 42150 | 42100 | 177 |
| 458 | 20230809 | 105700 | 2001709000 | 42100 | 42150 | 42150 | 42100 | 947 |
| 459 | 20230809 | 105600 | 1961829400 | 42200 | 42150 | 42200 | 42150 | 456 |
| 460 | 20230809 | 105500 | 1942608750 | 42200 | 42200 | 42200 | 42200 | 13 |
| 461 | 20230809 | 105400 | 1942060150 | 42200 | 42250 | 42250 | 42200 | 457 |
| 462 | 20230809 | 105300 | 1922771500 | 42250 | 42250 | 42250 | 42250 | 19 |
| 463 | 20230809 | 105200 | 1921968750 | 42250 | 42200 | 42250 | 42200 | 78 |
| 464 | 20230809 | 105100 | 1918677050 | 42200 | 42250 | 42250 | 42200 | 879 |
| 465 | 20230809 | 105000 | 1881583200 | 42250 | 42250 | 42300 | 42200 | 607 |
| 466 | 20230809 | 104900 | 1855934700 | 42350 | 42300 | 42350 | 42300 | 4 |
| 467 | 20230809 | 104800 | 1855765450 | 42300 | 42300 | 42300 | 42300 | 2 |
| 468 | 20230809 | 104700 | 1855680850 | 42300 | 42250 | 42300 | 42250 | 142 |
| 469 | 20230809 | 104600 | 1849678050 | 42250 | 42300 | 42300 | 42250 | 152 |
| 470 | 20230809 | 104500 | 1843252600 | 42350 | 42250 | 42350 | 42200 | 20 |
| 471 | 20230809 | 104400 | 1842407450 | 42250 | 42250 | 42250 | 42250 | 1 |
| 472 | 20230809 | 104300 | 1842365200 | 42250 | 42350 | 42350 | 42250 | 265 |
| 473 | 20230809 | 104200 | 1831168850 | 42350 | 42350 | 42350 | 42350 | 0 |
| 474 | 20230809 | 104100 | 1831168850 | 42350 | 42350 | 42350 | 42300 | 400 |
| 475 | 20230809 | 104000 | 1814243150 | 42350 | 42350 | 42350 | 42350 | 5 |
| 476 | 20230809 | 103900 | 1814031400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 477 | 20230809 | 103800 | 1814031400 | 42350 | 42350 | 42350 | 42350 | 5 |
| 478 | 20230809 | 103700 | 1813819650 | 42350 | 42350 | 42350 | 42350 | 6 |
| 479 | 20230809 | 103600 | 1813565550 | 42350 | 42350 | 42350 | 42350 | 32 |
| 480 | 20230809 | 103500 | 1812210350 | 42400 | 42350 | 42400 | 42350 | 22 |
| 481 | 20230809 | 103400 | 1811278550 | 42400 | 42400 | 42400 | 42400 | 1 |
| 482 | 20230809 | 103300 | 1811236150 | 42400 | 42300 | 42400 | 42300 | 51 |
| 483 | 20230809 | 103200 | 1809078750 | 42350 | 42350 | 42350 | 42350 | 84 |
| 484 | 20230809 | 103100 | 1805521350 | 42350 | 42300 | 42350 | 42300 | 166 |
| 485 | 20230809 | 103000 | 1798494000 | 42300 | 42350 | 42350 | 42300 | 29 |
| 486 | 20230809 | 102900 | 1797266300 | 42350 | 42350 | 42350 | 42350 | 6 |
| 487 | 20230809 | 102800 | 1797012200 | 42350 | 42350 | 42350 | 42350 | 5 |
| 488 | 20230809 | 102700 | 1796800450 | 42350 | 42350 | 42350 | 42350 | 10 |
| 489 | 20230809 | 102600 | 1796376950 | 42400 | 42400 | 42400 | 42400 | 2 |
| 490 | 20230809 | 102500 | 1796292150 | 42350 | 42350 | 42350 | 42350 | 49 |
| 491 | 20230809 | 102400 | 1794217000 | 42300 | 42350 | 42350 | 42300 | 54 |
| 492 | 20230809 | 102300 | 1791930300 | 42350 | 42300 | 42350 | 42300 | 310 |
| 493 | 20230809 | 102200 | 1778812700 | 42300 | 42200 | 42300 | 42200 | 50 |
| 494 | 20230809 | 102100 | 1776702500 | 42200 | 42350 | 42350 | 42200 | 153 |
| 495 | 20230809 | 102000 | 1770238050 | 42200 | 42350 | 42350 | 42200 | 4 |
| 496 | 20230809 | 101900 | 1770068800 | 42350 | 42400 | 42400 | 42350 | 11 |
| 497 | 20230809 | 101800 | 1769602550 | 42400 | 42400 | 42400 | 42400 | 41 |
| 498 | 20230809 | 101700 | 1767864150 | 42250 | 42200 | 42250 | 42200 | 575 |
| 499 | 20230809 | 101600 | 1743571150 | 42100 | 42200 | 42200 | 42100 | 169 |
| 500 | 20230809 | 101500 | 1736452950 | 42200 | 42250 | 42250 | 42000 | 2151 |
| 501 | 20230809 | 101400 | 1645741800 | 42300 | 42350 | 42350 | 42300 | 38 |
| 502 | 20230809 | 101300 | 1644134050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 503 | 20230809 | 101200 | 1644134050 | 42450 | 42350 | 42450 | 42350 | 6 |
| 504 | 20230809 | 101100 | 1643879850 | 42350 | 42350 | 42350 | 42350 | 3 |
| 505 | 20230809 | 101000 | 1643752800 | 42400 | 42400 | 42400 | 42400 | 3 |
| 506 | 20230809 | 100900 | 1643625600 | 42400 | 42400 | 42400 | 42400 | 5 |
| 507 | 20230809 | 100800 | 1643413600 | 42300 | 42300 | 42300 | 42300 | 91 |
| 508 | 20230809 | 100700 | 1639564300 | 42300 | 42350 | 42350 | 42300 | 749 |
| 509 | 20230809 | 100600 | 1607875850 | 42350 | 42300 | 42350 | 42300 | 34 |
| 510 | 20230809 | 100500 | 1606436300 | 42300 | 42350 | 42350 | 42300 | 15 |
| 511 | 20230809 | 100400 | 1605801200 | 42400 | 42400 | 42400 | 42300 | 107 |
| 512 | 20230809 | 100300 | 1601266200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 513 | 20230809 | 100200 | 1601266200 | 42400 | 42400 | 42400 | 42300 | 292 |
| 514 | 20230809 | 100100 | 1588895900 | 42450 | 42450 | 42450 | 42450 | 6 |
| 515 | 20230809 | 100000 | 1588641200 | 42450 | 42300 | 42450 | 42300 | 426 |
| 516 | 20230809 | 095900 | 1570578850 | 42300 | 42400 | 42400 | 42300 | 286 |
| 517 | 20230809 | 095800 | 1558472750 | 42400 | 42400 | 42400 | 42400 | 1 |
| 518 | 20230809 | 095700 | 1558430350 | 42450 | 42450 | 42450 | 42450 | 1 |
| 519 | 20230809 | 095600 | 1558387900 | 42350 | 42300 | 42350 | 42300 | 401 |
| 520 | 20230809 | 095500 | 1541407600 | 42300 | 42350 | 42350 | 42300 | 182 |
| 521 | 20230809 | 095400 | 1533704000 | 42350 | 42500 | 42500 | 42350 | 679 |
| 522 | 20230809 | 095300 | 1504936300 | 42500 | 42400 | 42500 | 42400 | 212 |
| 523 | 20230809 | 095200 | 1495947400 | 42400 | 42500 | 42550 | 42400 | 869 |
| 524 | 20230809 | 095100 | 1459036350 | 42450 | 42450 | 42450 | 42400 | 800 |
| 525 | 20230809 | 095000 | 1425078550 | 42450 | 42450 | 42450 | 42450 | 14 |
| 526 | 20230809 | 094900 | 1424484250 | 42500 | 42350 | 42500 | 42350 | 101 |
| 527 | 20230809 | 094800 | 1420206750 | 42350 | 42400 | 42500 | 42350 | 459 |
| 528 | 20230809 | 094700 | 1400744150 | 42350 | 42300 | 42400 | 42300 | 481 |
| 529 | 20230809 | 094600 | 1380374000 | 42300 | 42300 | 42300 | 42200 | 330 |
| 530 | 20230809 | 094500 | 1366419400 | 42300 | 42250 | 42300 | 42200 | 599 |
| 531 | 20230809 | 094400 | 1341102700 | 42200 | 42200 | 42250 | 42200 | 31 |
| 532 | 20230809 | 094300 | 1339794250 | 42150 | 42200 | 42200 | 42150 | 393 |
| 533 | 20230809 | 094200 | 1323217800 | 42250 | 42300 | 42300 | 42200 | 261 |
| 534 | 20230809 | 094100 | 1312192350 | 42300 | 42250 | 42300 | 42250 | 338 |
| 535 | 20230809 | 094000 | 1297911550 | 42200 | 42200 | 42250 | 42200 | 169 |
| 536 | 20230809 | 093900 | 1290778300 | 42250 | 42200 | 42250 | 42200 | 58 |
| 537 | 20230809 | 093800 | 1288330650 | 42250 | 42250 | 42300 | 42200 | 141 |
| 538 | 20230809 | 093700 | 1282378300 | 42250 | 42200 | 42300 | 42200 | 115 |
| 539 | 20230809 | 093600 | 1277523400 | 42350 | 42350 | 42350 | 42150 | 526 |
| 540 | 20230809 | 093500 | 1255324600 | 42400 | 42300 | 42400 | 42250 | 349 |
| 541 | 20230809 | 093400 | 1240577700 | 42250 | 42400 | 42400 | 42200 | 168 |
| 542 | 20230809 | 093300 | 1233481600 | 42300 | 42300 | 42400 | 42250 | 362 |
| 543 | 20230809 | 093200 | 1218164950 | 42300 | 42350 | 42350 | 42250 | 20 |
| 544 | 20230809 | 093100 | 1217319000 | 42350 | 42300 | 42350 | 42250 | 224 |
| 545 | 20230809 | 093000 | 1207846050 | 42250 | 42350 | 42350 | 42200 | 113 |
| 546 | 20230809 | 092900 | 1203068100 | 42200 | 42200 | 42200 | 42200 | 20 |
| 547 | 20230809 | 092800 | 1202224100 | 42350 | 42200 | 42350 | 42100 | 246 |
| 548 | 20230809 | 092700 | 1191856600 | 42400 | 42450 | 42450 | 42200 | 702 |
| 549 | 20230809 | 092600 | 1162216000 | 42450 | 42500 | 42500 | 42450 | 227 |
| 550 | 20230809 | 092500 | 1152576050 | 42500 | 42400 | 42500 | 42400 | 184 |
| 551 | 20230809 | 092400 | 1144758150 | 42300 | 42450 | 42500 | 42300 | 217 |
| 552 | 20230809 | 092300 | 1135563050 | 42550 | 42500 | 42600 | 42450 | 806 |
| 553 | 20230809 | 092200 | 1101323950 | 42550 | 42500 | 42650 | 42500 | 1859 |
| 554 | 20230809 | 092100 | 1022215400 | 42500 | 42350 | 42500 | 42300 | 1091 |
| 555 | 20230809 | 092000 | 975947200 | 42400 | 42350 | 42400 | 42300 | 1140 |
| 556 | 20230809 | 091900 | 927659750 | 42350 | 42450 | 42450 | 42350 | 369 |
| 557 | 20230809 | 091800 | 912006850 | 42400 | 42200 | 42400 | 42200 | 380 |
| 558 | 20230809 | 091700 | 895912550 | 42200 | 42250 | 42300 | 42200 | 175 |
| 559 | 20230809 | 091600 | 888519150 | 42250 | 42150 | 42250 | 42100 | 524 |
| 560 | 20230809 | 091500 | 866407950 | 42150 | 42150 | 42150 | 42050 | 239 |
| 561 | 20230809 | 091400 | 856350900 | 42250 | 42200 | 42250 | 42200 | 142 |
| 562 | 20230809 | 091300 | 850358450 | 42100 | 42100 | 42100 | 42050 | 710 |
| 563 | 20230809 | 091200 | 820493450 | 42100 | 42100 | 42100 | 42050 | 162 |
| 564 | 20230809 | 091100 | 813680450 | 42100 | 42150 | 42150 | 42100 | 165 |
| 565 | 20230809 | 091000 | 806732800 | 42150 | 42000 | 42200 | 42000 | 278 |
| 566 | 20230809 | 090900 | 795038900 | 42000 | 42250 | 42250 | 42000 | 262 |
| 567 | 20230809 | 090800 | 784010500 | 42250 | 42350 | 42350 | 41950 | 1566 |
| 568 | 20230809 | 090700 | 718079450 | 42250 | 42300 | 42350 | 42250 | 1609 |
| 569 | 20230809 | 090600 | 650045550 | 42300 | 42350 | 42350 | 42250 | 251 |
| 570 | 20230809 | 090500 | 639429500 | 42300 | 42300 | 42400 | 42250 | 1651 |
| 571 | 20230809 | 090400 | 569532700 | 42250 | 42100 | 42300 | 42100 | 659 |
| 572 | 20230809 | 090300 | 541717850 | 42300 | 42250 | 42300 | 42050 | 391 |
| 573 | 20230809 | 090200 | 525202000 | 42050 | 41700 | 42250 | 41600 | 3756 |
| 574 | 20230809 | 090100 | 367737650 | 41700 | 41800 | 41900 | 41600 | 1442 |
| 575 | 20230809 | 090000 | 307466500 | 41800 | 41600 | 42150 | 41550 | 7286 |