34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 3 | 20230816 | 191800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230816 | 191700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230816 | 191600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230816 | 191500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230816 | 191400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230816 | 191300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230816 | 191200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230816 | 191100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230816 | 191000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230816 | 190900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230816 | 190800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230816 | 190700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230816 | 190600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230816 | 190500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230816 | 190400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230816 | 190300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230816 | 190200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230816 | 190100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230816 | 190000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230816 | 185900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230816 | 185800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230816 | 185700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230816 | 185600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230816 | 185500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230816 | 185400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230816 | 185300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230816 | 185200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230816 | 185100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230816 | 185000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230816 | 184900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 33 | 20230816 | 184800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230816 | 184700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230816 | 184600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230816 | 184500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230816 | 184400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230816 | 184300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230816 | 184200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230816 | 184100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230816 | 184000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230816 | 183900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230816 | 183800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230816 | 183700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230816 | 183600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230816 | 183500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230816 | 183400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230816 | 183300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230816 | 183200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230816 | 183100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230816 | 183000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230816 | 182900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230816 | 182800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230816 | 182700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230816 | 182600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230816 | 182500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230816 | 182400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230816 | 182300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230816 | 182200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230816 | 182100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230816 | 182000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230816 | 181900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 63 | 20230816 | 181800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230816 | 181700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230816 | 181600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230816 | 181500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230816 | 181400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230816 | 181300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230816 | 181200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230816 | 181100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230816 | 181000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230816 | 180900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230816 | 180800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230816 | 180700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230816 | 180600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230816 | 180500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230816 | 180400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230816 | 180300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230816 | 180200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230816 | 180100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230816 | 180000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230816 | 175900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230816 | 175800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230816 | 175700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230816 | 175600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230816 | 175500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230816 | 175400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230816 | 175300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230816 | 175200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230816 | 175100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230816 | 175000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230816 | 174900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 93 | 20230816 | 174800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230816 | 174700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230816 | 174600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230816 | 174500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230816 | 174400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230816 | 174300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230816 | 174200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230816 | 174100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230816 | 174000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230816 | 173900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230816 | 173800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230816 | 173700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230816 | 173600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230816 | 173500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230816 | 173400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230816 | 173300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230816 | 173200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230816 | 173100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230816 | 173000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230816 | 172900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230816 | 172800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230816 | 172700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230816 | 172600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230816 | 172500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230816 | 172400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230816 | 172300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230816 | 172200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230816 | 172100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230816 | 172000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230816 | 171900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 123 | 20230816 | 171800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230816 | 171700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230816 | 171600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230816 | 171500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230816 | 171400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230816 | 171300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230816 | 171200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230816 | 171100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230816 | 171000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230816 | 170900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230816 | 170800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230816 | 170700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230816 | 170600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230816 | 170500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230816 | 170400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230816 | 170300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230816 | 170200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230816 | 170100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230816 | 170000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230816 | 165900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230816 | 165800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230816 | 165700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230816 | 165600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230816 | 165500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230816 | 165400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230816 | 165300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230816 | 165200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230816 | 165100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230816 | 165000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230816 | 164900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 153 | 20230816 | 164800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230816 | 164700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230816 | 164600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230816 | 164500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230816 | 164400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230816 | 164300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230816 | 164200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230816 | 164100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230816 | 164000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230816 | 163900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230816 | 163800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230816 | 163700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230816 | 163600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230816 | 163500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230816 | 163400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230816 | 163300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230816 | 163200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230816 | 163100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230816 | 163000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230816 | 162900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230816 | 162800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230816 | 162700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230816 | 162600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230816 | 162500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230816 | 162400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230816 | 162300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230816 | 162200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230816 | 162100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230816 | 162000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230816 | 161900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 183 | 20230816 | 161800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230816 | 161700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230816 | 161600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230816 | 161500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230816 | 161400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230816 | 161300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230816 | 161200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230816 | 161100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230816 | 161000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230816 | 160900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230816 | 160800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230816 | 160700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230816 | 160600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230816 | 160500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230816 | 160400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230816 | 160300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230816 | 160200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230816 | 160100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230816 | 160000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230816 | 155900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230816 | 155800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230816 | 155700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230816 | 155600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230816 | 155500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230816 | 155400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230816 | 155300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230816 | 155200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230816 | 155100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230816 | 155000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230816 | 154900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 213 | 20230816 | 154800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230816 | 154700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230816 | 154600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230816 | 154500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230816 | 154400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230816 | 154300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230816 | 154200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230816 | 154100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230816 | 154000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230816 | 153900 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230816 | 153800 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230816 | 153700 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230816 | 153600 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230816 | 153500 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230816 | 153400 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230816 | 153300 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230816 | 153200 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230816 | 153100 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230816 | 153000 | 17780028100 | 26600 | 26600 | 26600 | 26600 | 11989 |
| 232 | 20230816 | 152900 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20230816 | 152800 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20230816 | 152700 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20230816 | 152600 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20230816 | 152500 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20230816 | 152400 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20230816 | 152300 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20230816 | 152200 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20230816 | 152100 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20230816 | 152000 | 17461120700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20230816 | 151900 | 17461120700 | 26650 | 26650 | 26700 | 26600 | 3148 |
| 243 | 20230816 | 151800 | 17377311200 | 26650 | 26600 | 26700 | 26600 | 1336 |
| 244 | 20230816 | 151700 | 17341728200 | 26650 | 26600 | 26650 | 26600 | 790 |
| 245 | 20230816 | 151600 | 17320690500 | 26650 | 26700 | 26700 | 26600 | 836 |
| 246 | 20230816 | 151500 | 17298430050 | 26650 | 26600 | 26700 | 26600 | 3246 |
| 247 | 20230816 | 151400 | 17212038750 | 26600 | 26600 | 26650 | 26600 | 912 |
| 248 | 20230816 | 151300 | 17187762150 | 26600 | 26600 | 26650 | 26600 | 1426 |
| 249 | 20230816 | 151200 | 17149822950 | 26650 | 26650 | 26650 | 26600 | 727 |
| 250 | 20230816 | 151100 | 17130472150 | 26650 | 26600 | 26650 | 26600 | 321 |
| 251 | 20230816 | 151000 | 17121926000 | 26600 | 26600 | 26650 | 26600 | 905 |
| 252 | 20230816 | 150900 | 17097848650 | 26650 | 26650 | 26650 | 26600 | 180 |
| 253 | 20230816 | 150800 | 17093056550 | 26650 | 26600 | 26650 | 26550 | 981 |
| 254 | 20230816 | 150700 | 17066959750 | 26600 | 26650 | 26650 | 26600 | 2595 |
| 255 | 20230816 | 150600 | 16997917150 | 26650 | 26650 | 26650 | 26600 | 393 |
| 256 | 20230816 | 150500 | 16987459000 | 26650 | 26600 | 26700 | 26600 | 1262 |
| 257 | 20230816 | 150400 | 16953835850 | 26650 | 26650 | 26700 | 26600 | 898 |
| 258 | 20230816 | 150300 | 16929912350 | 26650 | 26650 | 26650 | 26600 | 364 |
| 259 | 20230816 | 150200 | 16920214800 | 26600 | 26600 | 26650 | 26600 | 1015 |
| 260 | 20230816 | 150100 | 16893209050 | 26650 | 26650 | 26650 | 26600 | 1166 |
| 261 | 20230816 | 150000 | 16862183150 | 26650 | 26700 | 26700 | 26600 | 1730 |
| 262 | 20230816 | 145900 | 16816141350 | 26700 | 26650 | 26750 | 26600 | 1141 |
| 263 | 20230816 | 145800 | 16785705150 | 26700 | 26700 | 26750 | 26650 | 957 |
| 264 | 20230816 | 145700 | 16760164050 | 26700 | 26750 | 26750 | 26650 | 694 |
| 265 | 20230816 | 145600 | 16741636350 | 26750 | 26650 | 26750 | 26650 | 450 |
| 266 | 20230816 | 145500 | 16729621450 | 26700 | 26650 | 26750 | 26650 | 597 |
| 267 | 20230816 | 145400 | 16713697600 | 26750 | 26600 | 26750 | 26600 | 941 |
| 268 | 20230816 | 145300 | 16688619250 | 26650 | 26650 | 26700 | 26600 | 1184 |
| 269 | 20230816 | 145200 | 16657065500 | 26650 | 26650 | 26700 | 26600 | 2213 |
| 270 | 20230816 | 145100 | 16598086250 | 26650 | 26800 | 26800 | 26650 | 1770 |
| 271 | 20230816 | 145000 | 16550876200 | 26650 | 26650 | 26800 | 26650 | 920 |
| 272 | 20230816 | 144900 | 16526333250 | 26700 | 26700 | 26750 | 26650 | 938 |
| 273 | 20230816 | 144800 | 16501297200 | 26700 | 26750 | 26750 | 26700 | 276 |
| 274 | 20230816 | 144700 | 16493926650 | 26750 | 26700 | 26750 | 26700 | 404 |
| 275 | 20230816 | 144600 | 16483121650 | 26750 | 26850 | 26900 | 26700 | 616 |
| 276 | 20230816 | 144500 | 16466628300 | 26850 | 26800 | 26850 | 26650 | 1568 |
| 277 | 20230816 | 144400 | 16424579250 | 26700 | 26700 | 26800 | 26700 | 739 |
| 278 | 20230816 | 144300 | 16404837250 | 26700 | 26750 | 26800 | 26700 | 2263 |
| 279 | 20230816 | 144200 | 16344311700 | 26750 | 26750 | 26800 | 26700 | 324 |
| 280 | 20230816 | 144100 | 16335654850 | 26800 | 26700 | 26800 | 26700 | 532 |
| 281 | 20230816 | 144000 | 16321419150 | 26750 | 26700 | 26750 | 26700 | 305 |
| 282 | 20230816 | 143900 | 16313270900 | 26750 | 26750 | 26750 | 26750 | 206 |
| 283 | 20230816 | 143800 | 16307760400 | 26750 | 26700 | 26750 | 26700 | 395 |
| 284 | 20230816 | 143700 | 16297208400 | 26750 | 26700 | 26750 | 26700 | 686 |
| 285 | 20230816 | 143600 | 16278874750 | 26750 | 26700 | 26750 | 26700 | 178 |
| 286 | 20230816 | 143500 | 16274114550 | 26700 | 26700 | 26750 | 26700 | 453 |
| 287 | 20230816 | 143400 | 16262018850 | 26700 | 26750 | 26750 | 26700 | 1182 |
| 288 | 20230816 | 143300 | 16230427600 | 26750 | 26700 | 26750 | 26700 | 339 |
| 289 | 20230816 | 143200 | 16221375350 | 26750 | 26700 | 26750 | 26700 | 201 |
| 290 | 20230816 | 143100 | 16216004650 | 26700 | 26700 | 26750 | 26700 | 1170 |
| 291 | 20230816 | 143000 | 16184755200 | 26700 | 26750 | 26750 | 26700 | 280 |
| 292 | 20230816 | 142900 | 16177279150 | 26750 | 26650 | 26750 | 26650 | 274 |
| 293 | 20230816 | 142800 | 16169955350 | 26650 | 26800 | 26800 | 26650 | 645 |
| 294 | 20230816 | 142700 | 16152729400 | 26800 | 26750 | 26800 | 26700 | 3373 |
| 295 | 20230816 | 142600 | 16062666800 | 26750 | 26750 | 26800 | 26750 | 471 |
| 296 | 20230816 | 142500 | 16050050400 | 26800 | 26800 | 26800 | 26750 | 458 |
| 297 | 20230816 | 142400 | 16037787650 | 26800 | 26800 | 26800 | 26750 | 162 |
| 298 | 20230816 | 142300 | 16033449400 | 26800 | 26700 | 26800 | 26700 | 542 |
| 299 | 20230816 | 142200 | 16018938300 | 26750 | 26750 | 26800 | 26750 | 357 |
| 300 | 20230816 | 142100 | 16009379850 | 26800 | 26800 | 26800 | 26700 | 317 |
| 301 | 20230816 | 142000 | 16000894300 | 26750 | 26750 | 26800 | 26750 | 703 |
| 302 | 20230816 | 141900 | 15982087850 | 26750 | 26750 | 26800 | 26750 | 435 |
| 303 | 20230816 | 141800 | 15970443400 | 26750 | 26750 | 26750 | 26700 | 969 |
| 304 | 20230816 | 141700 | 15944523100 | 26800 | 26750 | 26800 | 26750 | 239 |
| 305 | 20230816 | 141600 | 15938127050 | 26750 | 26750 | 26800 | 26750 | 804 |
| 306 | 20230816 | 141500 | 15916612400 | 26800 | 26800 | 26800 | 26750 | 140 |
| 307 | 20230816 | 141400 | 15912861750 | 26800 | 26700 | 26800 | 26700 | 553 |
| 308 | 20230816 | 141300 | 15898075250 | 26750 | 26750 | 26800 | 26750 | 190 |
| 309 | 20230816 | 141200 | 15892988600 | 26700 | 26750 | 26800 | 26700 | 200 |
| 310 | 20230816 | 141100 | 15887638300 | 26750 | 26700 | 26800 | 26700 | 401 |
| 311 | 20230816 | 141000 | 15876905700 | 26750 | 26700 | 26750 | 26700 | 475 |
| 312 | 20230816 | 140900 | 15864211900 | 26750 | 26750 | 26750 | 26700 | 421 |
| 313 | 20230816 | 140800 | 15852960850 | 26750 | 26700 | 26800 | 26700 | 276 |
| 314 | 20230816 | 140700 | 15845577650 | 26750 | 26700 | 26750 | 26700 | 376 |
| 315 | 20230816 | 140600 | 15835535650 | 26700 | 26700 | 26750 | 26700 | 230 |
| 316 | 20230816 | 140500 | 15829389850 | 26700 | 26700 | 26750 | 26700 | 181 |
| 317 | 20230816 | 140400 | 15824549300 | 26700 | 26750 | 26750 | 26700 | 470 |
| 318 | 20230816 | 140300 | 15811998550 | 26700 | 26750 | 26750 | 26650 | 355 |
| 319 | 20230816 | 140200 | 15802512550 | 26700 | 26650 | 26700 | 26650 | 488 |
| 320 | 20230816 | 140100 | 15789504000 | 26650 | 26750 | 26750 | 26650 | 455 |
| 321 | 20230816 | 140000 | 15777374800 | 26600 | 26600 | 26700 | 26600 | 435 |
| 322 | 20230816 | 135900 | 15765782850 | 26650 | 26600 | 26650 | 26600 | 69 |
| 323 | 20230816 | 135800 | 15763944800 | 26600 | 26700 | 26700 | 26600 | 162 |
| 324 | 20230816 | 135700 | 15759622650 | 26650 | 26650 | 26700 | 26550 | 5946 |
| 325 | 20230816 | 135600 | 15601733600 | 26650 | 26650 | 26700 | 26550 | 1315 |
| 326 | 20230816 | 135500 | 15566762500 | 26650 | 26600 | 26700 | 26550 | 1758 |
| 327 | 20230816 | 135400 | 15519978750 | 26650 | 26700 | 26700 | 26600 | 2399 |
| 328 | 20230816 | 135300 | 15456133450 | 26700 | 26600 | 26700 | 26600 | 798 |
| 329 | 20230816 | 135200 | 15434879000 | 26600 | 26700 | 26700 | 26600 | 1098 |
| 330 | 20230816 | 135100 | 15405621650 | 26700 | 26700 | 26700 | 26600 | 2014 |
| 331 | 20230816 | 135000 | 15351988900 | 26700 | 26650 | 26700 | 26600 | 547 |
| 332 | 20230816 | 134900 | 15337417200 | 26650 | 26650 | 26700 | 26600 | 3034 |
| 333 | 20230816 | 134800 | 15256608250 | 26650 | 26700 | 26700 | 26600 | 1699 |
| 334 | 20230816 | 134700 | 15211329000 | 26650 | 26650 | 26700 | 26650 | 918 |
| 335 | 20230816 | 134600 | 15186851200 | 26650 | 26700 | 26700 | 26650 | 1229 |
| 336 | 20230816 | 134500 | 15154077200 | 26650 | 26700 | 26750 | 26650 | 775 |
| 337 | 20230816 | 134400 | 15133391000 | 26750 | 26750 | 26800 | 26700 | 1031 |
| 338 | 20230816 | 134300 | 15105825950 | 26800 | 26800 | 26850 | 26750 | 3323 |
| 339 | 20230816 | 134200 | 15016802000 | 26800 | 26850 | 26850 | 26800 | 386 |
| 340 | 20230816 | 134100 | 15006456850 | 26800 | 26800 | 26850 | 26800 | 108 |
| 341 | 20230816 | 134000 | 15003557850 | 26800 | 26850 | 26900 | 26800 | 547 |
| 342 | 20230816 | 133900 | 14988870900 | 26900 | 26800 | 26900 | 26800 | 189 |
| 343 | 20230816 | 133800 | 14983803100 | 26800 | 26750 | 26900 | 26700 | 11676 |
| 344 | 20230816 | 133700 | 14671762000 | 26750 | 26850 | 26850 | 26750 | 10567 |
| 345 | 20230816 | 133600 | 14388820400 | 26850 | 26800 | 26850 | 26800 | 140 |
| 346 | 20230816 | 133500 | 14385064550 | 26800 | 26800 | 26800 | 26800 | 82 |
| 347 | 20230816 | 133400 | 14382866950 | 26800 | 26850 | 26900 | 26800 | 1363 |
| 348 | 20230816 | 133300 | 14346278200 | 26900 | 26850 | 26900 | 26850 | 565 |
| 349 | 20230816 | 133200 | 14331095750 | 26850 | 26850 | 26900 | 26850 | 463 |
| 350 | 20230816 | 133100 | 14318663550 | 26850 | 26850 | 26900 | 26850 | 646 |
| 351 | 20230816 | 133000 | 14301316900 | 26850 | 26900 | 26900 | 26850 | 439 |
| 352 | 20230816 | 132900 | 14289528200 | 26900 | 26850 | 26900 | 26850 | 264 |
| 353 | 20230816 | 132800 | 14282435750 | 26850 | 26900 | 26900 | 26850 | 284 |
| 354 | 20230816 | 132700 | 14274801450 | 26850 | 26850 | 26850 | 26850 | 492 |
| 355 | 20230816 | 132600 | 14261591250 | 26850 | 26850 | 26900 | 26800 | 2746 |
| 356 | 20230816 | 132500 | 14187851400 | 26850 | 26850 | 26900 | 26850 | 199 |
| 357 | 20230816 | 132400 | 14182506150 | 26900 | 26900 | 26900 | 26850 | 231 |
| 358 | 20230816 | 132300 | 14176296150 | 26900 | 26850 | 26900 | 26850 | 449 |
| 359 | 20230816 | 132200 | 14164236150 | 26900 | 26900 | 26900 | 26850 | 346 |
| 360 | 20230816 | 132100 | 14154941650 | 26850 | 26900 | 26900 | 26850 | 1848 |
| 361 | 20230816 | 132000 | 14105237450 | 26900 | 26900 | 26950 | 26900 | 266 |
| 362 | 20230816 | 131900 | 14098081000 | 26950 | 26950 | 26950 | 26900 | 1516 |
| 363 | 20230816 | 131800 | 14057225450 | 27000 | 27000 | 27000 | 26950 | 1231 |
| 364 | 20230816 | 131700 | 14023993600 | 27000 | 26850 | 27000 | 26850 | 982 |
| 365 | 20230816 | 131600 | 13997567250 | 26850 | 26850 | 26900 | 26800 | 5250 |
| 366 | 20230816 | 131500 | 13856612850 | 26850 | 26850 | 26900 | 26850 | 719 |
| 367 | 20230816 | 131400 | 13837288600 | 26900 | 26900 | 26900 | 26900 | 2229 |
| 368 | 20230816 | 131300 | 13777328500 | 26900 | 26900 | 26950 | 26900 | 1564 |
| 369 | 20230816 | 131200 | 13735255800 | 26900 | 26950 | 26950 | 26850 | 2499 |
| 370 | 20230816 | 131100 | 13667991400 | 26950 | 26850 | 26950 | 26850 | 1738 |
| 371 | 20230816 | 131000 | 13621237800 | 26850 | 26900 | 26900 | 26850 | 936 |
| 372 | 20230816 | 130900 | 13596062550 | 26900 | 26950 | 26950 | 26900 | 2320 |
| 373 | 20230816 | 130800 | 13533652150 | 26900 | 26950 | 26950 | 26900 | 700 |
| 374 | 20230816 | 130700 | 13514805100 | 26950 | 26950 | 26950 | 26950 | 287 |
| 375 | 20230816 | 130600 | 13507070450 | 26950 | 26950 | 27000 | 26900 | 1288 |
| 376 | 20230816 | 130500 | 13472400100 | 26950 | 26900 | 27050 | 26900 | 896 |
| 377 | 20230816 | 130400 | 13448226700 | 26900 | 27000 | 27000 | 26850 | 942 |
| 378 | 20230816 | 130300 | 13422844850 | 27000 | 26850 | 27000 | 26800 | 2103 |
| 379 | 20230816 | 130200 | 13366230350 | 26850 | 26850 | 26900 | 26800 | 798 |
| 380 | 20230816 | 130100 | 13344810450 | 26900 | 26850 | 26900 | 26850 | 2289 |
| 381 | 20230816 | 130000 | 13283350450 | 26900 | 26850 | 26900 | 26850 | 1098 |
| 382 | 20230816 | 125900 | 13253867300 | 26850 | 26850 | 26850 | 26850 | 203 |
| 383 | 20230816 | 125800 | 13248416750 | 26950 | 26950 | 26950 | 26900 | 756 |
| 384 | 20230816 | 125700 | 13228078250 | 26950 | 26950 | 26950 | 26900 | 705 |
| 385 | 20230816 | 125600 | 13209109800 | 26950 | 26950 | 26950 | 26900 | 236 |
| 386 | 20230816 | 125500 | 13202751850 | 26950 | 26900 | 27000 | 26900 | 822 |
| 387 | 20230816 | 125400 | 13180599800 | 26950 | 26950 | 26950 | 26900 | 162 |
| 388 | 20230816 | 125300 | 13176240700 | 26950 | 26950 | 26950 | 26900 | 544 |
| 389 | 20230816 | 125200 | 13161590200 | 27000 | 27000 | 27000 | 26900 | 35 |
| 390 | 20230816 | 125100 | 13160645550 | 26900 | 27000 | 27000 | 26900 | 426 |
| 391 | 20230816 | 125000 | 13149150200 | 27000 | 26900 | 27000 | 26900 | 630 |
| 392 | 20230816 | 124900 | 13132187500 | 26950 | 26950 | 27000 | 26900 | 217 |
| 393 | 20230816 | 124800 | 13126348250 | 26950 | 26900 | 27000 | 26900 | 269 |
| 394 | 20230816 | 124700 | 13119101950 | 26950 | 26900 | 26950 | 26900 | 773 |
| 395 | 20230816 | 124600 | 13098284100 | 26950 | 26900 | 26950 | 26900 | 166 |
| 396 | 20230816 | 124500 | 13093810650 | 26900 | 27000 | 27000 | 26900 | 268 |
| 397 | 20230816 | 124400 | 13086584850 | 26950 | 26900 | 27000 | 26900 | 426 |
| 398 | 20230816 | 124300 | 13075115550 | 26950 | 26900 | 26950 | 26900 | 164 |
| 399 | 20230816 | 124200 | 13070702850 | 26900 | 26900 | 26950 | 26900 | 266 |
| 400 | 20230816 | 124100 | 13063546200 | 26950 | 26900 | 27000 | 26900 | 71 |
| 401 | 20230816 | 124000 | 13061633200 | 27050 | 26950 | 27050 | 26900 | 616 |
| 402 | 20230816 | 123900 | 13045010900 | 26950 | 26950 | 26950 | 26900 | 142 |
| 403 | 20230816 | 123800 | 13041185500 | 26950 | 26900 | 26950 | 26900 | 506 |
| 404 | 20230816 | 123700 | 13027570450 | 26950 | 26950 | 26950 | 26900 | 64 |
| 405 | 20230816 | 123600 | 13025847650 | 26900 | 26900 | 26950 | 26900 | 284 |
| 406 | 20230816 | 123500 | 13018204400 | 26950 | 26950 | 26950 | 26900 | 186 |
| 407 | 20230816 | 123400 | 13013193100 | 26950 | 26950 | 27000 | 26950 | 637 |
| 408 | 20230816 | 123300 | 12996024850 | 26950 | 26900 | 26950 | 26900 | 147 |
| 409 | 20230816 | 123200 | 12992070450 | 26950 | 26900 | 26950 | 26900 | 309 |
| 410 | 20230816 | 123100 | 12983756900 | 26950 | 26900 | 26950 | 26900 | 74 |
| 411 | 20230816 | 123000 | 12981764300 | 26900 | 26900 | 26950 | 26900 | 299 |
| 412 | 20230816 | 122900 | 12973716750 | 26900 | 26850 | 26950 | 26850 | 488 |
| 413 | 20230816 | 122800 | 12960598750 | 26850 | 26950 | 26950 | 26850 | 573 |
| 414 | 20230816 | 122700 | 12945186400 | 26950 | 26900 | 26950 | 26900 | 344 |
| 415 | 20230816 | 122600 | 12935931250 | 26900 | 26900 | 26950 | 26900 | 1348 |
| 416 | 20230816 | 122500 | 12899669350 | 26950 | 26950 | 26950 | 26900 | 102 |
| 417 | 20230816 | 122400 | 12896922150 | 26950 | 26900 | 26950 | 26900 | 153 |
| 418 | 20230816 | 122300 | 12892805200 | 26900 | 26900 | 26900 | 26900 | 543 |
| 419 | 20230816 | 122200 | 12878198500 | 26950 | 26950 | 27000 | 26950 | 406 |
| 420 | 20230816 | 122100 | 12867250750 | 26950 | 27000 | 27000 | 26950 | 6 |
| 421 | 20230816 | 122000 | 12867088900 | 27000 | 26950 | 27000 | 26950 | 324 |
| 422 | 20230816 | 121900 | 12858355900 | 27000 | 27000 | 27050 | 26950 | 581 |
| 423 | 20230816 | 121800 | 12842676750 | 27000 | 27000 | 27000 | 27000 | 178 |
| 424 | 20230816 | 121700 | 12837870750 | 26950 | 26900 | 26950 | 26900 | 648 |
| 425 | 20230816 | 121600 | 12820417650 | 26900 | 26950 | 26950 | 26900 | 261 |
| 426 | 20230816 | 121500 | 12813385450 | 26950 | 26900 | 26950 | 26900 | 269 |
| 427 | 20230816 | 121400 | 12806148350 | 26900 | 26900 | 26950 | 26900 | 348 |
| 428 | 20230816 | 121300 | 12796783400 | 26900 | 26900 | 26950 | 26900 | 55 |
| 429 | 20230816 | 121200 | 12795302900 | 26950 | 26950 | 26950 | 26900 | 310 |
| 430 | 20230816 | 121100 | 12786960850 | 26950 | 26900 | 26950 | 26900 | 325 |
| 431 | 20230816 | 121000 | 12778214250 | 26950 | 27000 | 27000 | 26950 | 256 |
| 432 | 20230816 | 120900 | 12771314900 | 27000 | 26950 | 27000 | 26950 | 216 |
| 433 | 20230816 | 120800 | 12765492500 | 26950 | 26950 | 26950 | 26950 | 521 |
| 434 | 20230816 | 120700 | 12751451550 | 27000 | 26950 | 27000 | 26950 | 188 |
| 435 | 20230816 | 120600 | 12746382800 | 27000 | 27000 | 27000 | 27000 | 40 |
| 436 | 20230816 | 120500 | 12745302800 | 26950 | 26950 | 26950 | 26900 | 320 |
| 437 | 20230816 | 120400 | 12736682150 | 26950 | 26950 | 27000 | 26950 | 313 |
| 438 | 20230816 | 120300 | 12728243250 | 26900 | 26950 | 26950 | 26900 | 83 |
| 439 | 20230816 | 120200 | 12726007000 | 26950 | 26900 | 26950 | 26900 | 281 |
| 440 | 20230816 | 120100 | 12718447050 | 26900 | 26950 | 26950 | 26900 | 242 |
| 441 | 20230816 | 120000 | 12711930250 | 26900 | 26900 | 26900 | 26850 | 527 |
| 442 | 20230816 | 115900 | 12697768950 | 26900 | 26900 | 26900 | 26850 | 301 |
| 443 | 20230816 | 115800 | 12689683600 | 26850 | 26900 | 26900 | 26850 | 605 |
| 444 | 20230816 | 115700 | 12673415550 | 26900 | 26900 | 26900 | 26850 | 248 |
| 445 | 20230816 | 115600 | 12666753800 | 26900 | 26850 | 26900 | 26850 | 449 |
| 446 | 20230816 | 115500 | 12654697050 | 26900 | 26850 | 26900 | 26850 | 363 |
| 447 | 20230816 | 115400 | 12644942000 | 26850 | 26900 | 26900 | 26850 | 124 |
| 448 | 20230816 | 115300 | 12641609900 | 26900 | 26900 | 26900 | 26850 | 458 |
| 449 | 20230816 | 115200 | 12629311600 | 26900 | 26900 | 26950 | 26850 | 526 |
| 450 | 20230816 | 115100 | 12615160300 | 26900 | 26900 | 26950 | 26900 | 733 |
| 451 | 20230816 | 115000 | 12595441350 | 26900 | 26850 | 26950 | 26850 | 926 |
| 452 | 20230816 | 114900 | 12570553700 | 26850 | 26900 | 26950 | 26850 | 576 |
| 453 | 20230816 | 114800 | 12555062300 | 26900 | 26900 | 26900 | 26900 | 14 |
| 454 | 20230816 | 114700 | 12554685700 | 26900 | 26900 | 26900 | 26850 | 574 |
| 455 | 20230816 | 114600 | 12539258600 | 26900 | 26900 | 26950 | 26900 | 446 |
| 456 | 20230816 | 114500 | 12527252250 | 26900 | 26900 | 26900 | 26850 | 373 |
| 457 | 20230816 | 114400 | 12517227500 | 26900 | 26850 | 26900 | 26850 | 473 |
| 458 | 20230816 | 114300 | 12504520000 | 26850 | 26950 | 26950 | 26850 | 1175 |
| 459 | 20230816 | 114200 | 12472919600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 460 | 20230816 | 114100 | 12472919600 | 26900 | 26900 | 26950 | 26900 | 704 |
| 461 | 20230816 | 114000 | 12453968100 | 26900 | 26950 | 26950 | 26900 | 134 |
| 462 | 20230816 | 113900 | 12450363150 | 26950 | 26900 | 26950 | 26900 | 614 |
| 463 | 20230816 | 113800 | 12433829850 | 26900 | 26900 | 26950 | 26900 | 1123 |
| 464 | 20230816 | 113700 | 12403618850 | 26900 | 26950 | 26950 | 26900 | 1311 |
| 465 | 20230816 | 113600 | 12368347150 | 26950 | 26950 | 26950 | 26900 | 1631 |
| 466 | 20230816 | 113500 | 12324400200 | 27000 | 26950 | 27000 | 26950 | 348 |
| 467 | 20230816 | 113400 | 12315019000 | 26950 | 27000 | 27000 | 26950 | 239 |
| 468 | 20230816 | 113300 | 12308570750 | 27000 | 27000 | 27000 | 27000 | 289 |
| 469 | 20230816 | 113200 | 12300767750 | 27000 | 26950 | 27000 | 26950 | 486 |
| 470 | 20230816 | 113100 | 12287670000 | 26950 | 26950 | 27000 | 26950 | 273 |
| 471 | 20230816 | 113000 | 12280310650 | 26950 | 27000 | 27000 | 26950 | 412 |
| 472 | 20230816 | 112900 | 12269201450 | 26950 | 26950 | 27000 | 26950 | 290 |
| 473 | 20230816 | 112800 | 12261381100 | 26950 | 27000 | 27000 | 26950 | 202 |
| 474 | 20230816 | 112700 | 12255931650 | 27000 | 27000 | 27000 | 26950 | 202 |
| 475 | 20230816 | 112600 | 12250481050 | 27000 | 26950 | 27050 | 26950 | 540 |
| 476 | 20230816 | 112500 | 12235924450 | 27000 | 27050 | 27050 | 26950 | 514 |
| 477 | 20230816 | 112400 | 12222024050 | 27050 | 26950 | 27050 | 26950 | 726 |
| 478 | 20230816 | 112300 | 12202430600 | 26950 | 26950 | 27000 | 26950 | 3984 |
| 479 | 20230816 | 112200 | 12095024350 | 26950 | 26950 | 26950 | 26950 | 394 |
| 480 | 20230816 | 112100 | 12084406050 | 27000 | 27000 | 27000 | 26950 | 916 |
| 481 | 20230816 | 112000 | 12059707650 | 27000 | 26950 | 27000 | 26950 | 611 |
| 482 | 20230816 | 111900 | 12043231950 | 27000 | 27000 | 27000 | 26950 | 508 |
| 483 | 20230816 | 111800 | 12029533550 | 27000 | 27000 | 27000 | 27000 | 1247 |
| 484 | 20230816 | 111700 | 11995864550 | 27000 | 26950 | 27000 | 26950 | 566 |
| 485 | 20230816 | 111600 | 11980600500 | 27000 | 27000 | 27000 | 26950 | 555 |
| 486 | 20230816 | 111500 | 11965626200 | 27000 | 27000 | 27000 | 26950 | 734 |
| 487 | 20230816 | 111400 | 11945825900 | 27000 | 26950 | 27000 | 26950 | 538 |
| 488 | 20230816 | 111300 | 11931323350 | 27000 | 27000 | 27000 | 26950 | 468 |
| 489 | 20230816 | 111200 | 11918692950 | 27000 | 27000 | 27000 | 26950 | 1556 |
| 490 | 20230816 | 111100 | 11876686750 | 27050 | 27050 | 27150 | 27050 | 571 |
| 491 | 20230816 | 111000 | 11861222400 | 27050 | 27050 | 27050 | 27000 | 136 |
| 492 | 20230816 | 110900 | 11857546500 | 27050 | 27000 | 27050 | 27000 | 378 |
| 493 | 20230816 | 110800 | 11847332700 | 27050 | 27000 | 27050 | 27000 | 1547 |
| 494 | 20230816 | 110700 | 11805559800 | 27050 | 27050 | 27050 | 27000 | 197 |
| 495 | 20230816 | 110600 | 11800233400 | 27050 | 27050 | 27050 | 27000 | 103 |
| 496 | 20230816 | 110500 | 11797450950 | 27050 | 27000 | 27050 | 27000 | 371 |
| 497 | 20230816 | 110400 | 11787425300 | 27050 | 27050 | 27050 | 27000 | 987 |
| 498 | 20230816 | 110300 | 11760773950 | 27100 | 27100 | 27100 | 27100 | 138 |
| 499 | 20230816 | 110200 | 11757034150 | 27000 | 27000 | 27100 | 26950 | 1674 |
| 500 | 20230816 | 110100 | 11711860350 | 27100 | 27000 | 27100 | 27000 | 140 |
| 501 | 20230816 | 110000 | 11708074100 | 27000 | 27000 | 27000 | 26950 | 514 |
| 502 | 20230816 | 105900 | 11694205000 | 27000 | 26950 | 27100 | 26950 | 602 |
| 503 | 20230816 | 105800 | 11677966300 | 27100 | 27000 | 27100 | 26950 | 2036 |
| 504 | 20230816 | 105700 | 11623048350 | 27000 | 26950 | 27000 | 26950 | 750 |
| 505 | 20230816 | 105600 | 11602822050 | 26950 | 26950 | 26950 | 26900 | 588 |
| 506 | 20230816 | 105500 | 11587000700 | 26950 | 26950 | 27000 | 26950 | 577 |
| 507 | 20230816 | 105400 | 11571449500 | 26950 | 26950 | 26950 | 26950 | 4 |
| 508 | 20230816 | 105300 | 11571341700 | 26950 | 26950 | 27050 | 26950 | 803 |
| 509 | 20230816 | 105200 | 11549693500 | 26950 | 26950 | 27000 | 26950 | 365 |
| 510 | 20230816 | 105100 | 11539854650 | 27000 | 27050 | 27050 | 26950 | 924 |
| 511 | 20230816 | 105000 | 11514896700 | 27050 | 27050 | 27050 | 27050 | 935 |
| 512 | 20230816 | 104900 | 11489604950 | 27100 | 27100 | 27100 | 27100 | 4129 |
| 513 | 20230816 | 104800 | 11377709050 | 27100 | 27150 | 27200 | 27100 | 1454 |
| 514 | 20230816 | 104700 | 11338261200 | 27150 | 27150 | 27200 | 27100 | 818 |
| 515 | 20230816 | 104600 | 11316031000 | 27200 | 27050 | 27200 | 27050 | 1608 |
| 516 | 20230816 | 104500 | 11272439600 | 27050 | 26950 | 27100 | 26850 | 10702 |
| 517 | 20230816 | 104400 | 10982788650 | 26950 | 26800 | 27100 | 26800 | 15236 |
| 518 | 20230816 | 104300 | 10571395400 | 26850 | 26850 | 26900 | 26850 | 123 |
| 519 | 20230816 | 104200 | 10568090600 | 26800 | 26800 | 26850 | 26750 | 1524 |
| 520 | 20230816 | 104100 | 10527291250 | 26800 | 26850 | 26850 | 26800 | 2499 |
| 521 | 20230816 | 104000 | 10460272200 | 26850 | 26850 | 26900 | 26850 | 1187 |
| 522 | 20230816 | 103900 | 10428397400 | 26850 | 26850 | 26900 | 26850 | 421 |
| 523 | 20230816 | 103800 | 10417092850 | 26850 | 26850 | 26900 | 26850 | 815 |
| 524 | 20230816 | 103700 | 10395208100 | 26850 | 26850 | 26900 | 26850 | 342 |
| 525 | 20230816 | 103600 | 10386024100 | 26850 | 26900 | 26900 | 26850 | 528 |
| 526 | 20230816 | 103500 | 10371823450 | 26950 | 26850 | 26950 | 26850 | 760 |
| 527 | 20230816 | 103400 | 10351370450 | 26850 | 26850 | 26950 | 26800 | 943 |
| 528 | 20230816 | 103300 | 10326037200 | 26800 | 26700 | 26800 | 26700 | 1059 |
| 529 | 20230816 | 103200 | 10297730100 | 26700 | 26750 | 26800 | 26700 | 3051 |
| 530 | 20230816 | 103100 | 10216187850 | 26750 | 26750 | 26800 | 26700 | 1489 |
| 531 | 20230816 | 103000 | 10176375950 | 26700 | 26750 | 26750 | 26700 | 1962 |
| 532 | 20230816 | 102900 | 10123956100 | 26750 | 26700 | 26750 | 26700 | 2043 |
| 533 | 20230816 | 102800 | 10069381250 | 26750 | 26700 | 26750 | 26700 | 411 |
| 534 | 20230816 | 102700 | 10058389500 | 26750 | 26800 | 26900 | 26700 | 2175 |
| 535 | 20230816 | 102600 | 10000248400 | 26800 | 26750 | 26850 | 26750 | 1628 |
| 536 | 20230816 | 102500 | 9956633700 | 26750 | 26700 | 26750 | 26700 | 1441 |
| 537 | 20230816 | 102400 | 9918093200 | 26750 | 26800 | 26800 | 26700 | 2082 |
| 538 | 20230816 | 102300 | 9862399300 | 26800 | 26800 | 26850 | 26800 | 1410 |
| 539 | 20230816 | 102200 | 9824591250 | 26850 | 26850 | 26900 | 26750 | 1657 |
| 540 | 20230816 | 102100 | 9780161550 | 26800 | 26950 | 26950 | 26800 | 5845 |
| 541 | 20230816 | 102000 | 9623031300 | 26950 | 26950 | 27000 | 26900 | 1956 |
| 542 | 20230816 | 101900 | 9570321700 | 27000 | 27000 | 27000 | 26950 | 657 |
| 543 | 20230816 | 101800 | 9552595150 | 27000 | 27000 | 27000 | 26950 | 705 |
| 544 | 20230816 | 101700 | 9533580650 | 27000 | 26950 | 27000 | 26900 | 1989 |
| 545 | 20230816 | 101600 | 9479939800 | 26900 | 26900 | 26950 | 26850 | 4657 |
| 546 | 20230816 | 101500 | 9354679750 | 26900 | 26950 | 26950 | 26900 | 1422 |
| 547 | 20230816 | 101400 | 9316414050 | 26950 | 26900 | 26950 | 26900 | 1095 |
| 548 | 20230816 | 101300 | 9286926250 | 26900 | 26900 | 26950 | 26850 | 4090 |
| 549 | 20230816 | 101200 | 9176934400 | 26900 | 26850 | 26900 | 26800 | 1730 |
| 550 | 20230816 | 101100 | 9130497600 | 26800 | 26850 | 26900 | 26800 | 1213 |
| 551 | 20230816 | 101000 | 9097913300 | 26850 | 26850 | 26850 | 26800 | 2945 |
| 552 | 20230816 | 100900 | 9018902700 | 26850 | 26800 | 26850 | 26750 | 3210 |
| 553 | 20230816 | 100800 | 8932911100 | 26850 | 26800 | 26850 | 26800 | 889 |
| 554 | 20230816 | 100700 | 8909081400 | 26800 | 26650 | 26800 | 26650 | 3932 |
| 555 | 20230816 | 100600 | 8803993050 | 26700 | 26700 | 26700 | 26650 | 1583 |
| 556 | 20230816 | 100500 | 8761778700 | 26700 | 26600 | 26700 | 26600 | 944 |
| 557 | 20230816 | 100400 | 8736612150 | 26600 | 26550 | 26600 | 26500 | 2514 |
| 558 | 20230816 | 100300 | 8669820050 | 26550 | 26500 | 26550 | 26450 | 2168 |
| 559 | 20230816 | 100200 | 8612359800 | 26500 | 26500 | 26550 | 26350 | 5413 |
| 560 | 20230816 | 100100 | 8469080950 | 26500 | 26400 | 26500 | 26350 | 1511 |
| 561 | 20230816 | 100000 | 8429122650 | 26450 | 26650 | 26650 | 26300 | 13345 |
| 562 | 20230816 | 095900 | 8075776900 | 26600 | 26750 | 26750 | 26600 | 6070 |
| 563 | 20230816 | 095800 | 7914125500 | 26750 | 26750 | 26750 | 26700 | 3388 |
| 564 | 20230816 | 095700 | 7823548900 | 26750 | 26800 | 26800 | 26700 | 3088 |
| 565 | 20230816 | 095600 | 7740975750 | 26800 | 26750 | 26800 | 26700 | 1902 |
| 566 | 20230816 | 095500 | 7690091800 | 26750 | 26800 | 26950 | 26600 | 5604 |
| 567 | 20230816 | 095400 | 7540203050 | 26800 | 26750 | 26800 | 26550 | 26112 |
| 568 | 20230816 | 095300 | 6844441300 | 26750 | 26800 | 26900 | 26700 | 2772 |
| 569 | 20230816 | 095200 | 6770222150 | 26800 | 26950 | 27000 | 26800 | 8263 |
| 570 | 20230816 | 095100 | 6548232600 | 26950 | 27100 | 27100 | 26950 | 4888 |
| 571 | 20230816 | 095000 | 6416325050 | 27050 | 27050 | 27050 | 27000 | 1204 |
| 572 | 20230816 | 094900 | 6383758000 | 27050 | 27000 | 27050 | 26950 | 2313 |
| 573 | 20230816 | 094800 | 6321330350 | 27000 | 27000 | 27100 | 26950 | 3611 |
| 574 | 20230816 | 094700 | 6223917650 | 27050 | 27050 | 27050 | 27000 | 3463 |
| 575 | 20230816 | 094600 | 6130339450 | 27050 | 27000 | 27050 | 26950 | 2997 |
| 576 | 20230816 | 094500 | 6049510200 | 27000 | 27000 | 27050 | 26950 | 5973 |
| 577 | 20230816 | 094400 | 5888250000 | 26900 | 27050 | 27050 | 26900 | 3855 |
| 578 | 20230816 | 094300 | 5784239250 | 27050 | 26850 | 27050 | 26850 | 3231 |
| 579 | 20230816 | 094200 | 5697167250 | 26850 | 26950 | 27050 | 26850 | 6148 |
| 580 | 20230816 | 094100 | 5531595700 | 27000 | 27000 | 27100 | 26950 | 7795 |
| 581 | 20230816 | 094000 | 5321019300 | 27050 | 27200 | 27200 | 27000 | 18396 |
| 582 | 20230816 | 093900 | 4822860150 | 27200 | 27200 | 27300 | 27150 | 1985 |
| 583 | 20230816 | 093800 | 4768822550 | 27300 | 27300 | 27350 | 27150 | 10934 |
| 584 | 20230816 | 093700 | 4471168750 | 27300 | 27350 | 27400 | 27300 | 4685 |
| 585 | 20230816 | 093600 | 4343152350 | 27350 | 27500 | 27500 | 27300 | 2495 |
| 586 | 20230816 | 093500 | 4274905600 | 27450 | 27300 | 27500 | 27250 | 5586 |
| 587 | 20230816 | 093400 | 4121945200 | 27400 | 27500 | 27600 | 27300 | 8942 |
| 588 | 20230816 | 093300 | 3876720550 | 27550 | 27600 | 27650 | 27550 | 8115 |
| 589 | 20230816 | 093200 | 3652854700 | 27600 | 27600 | 27650 | 27600 | 2096 |
| 590 | 20230816 | 093100 | 3594979150 | 27650 | 27600 | 27650 | 27550 | 2575 |
| 591 | 20230816 | 093000 | 3523949550 | 27600 | 27800 | 27800 | 27550 | 7344 |
| 592 | 20230816 | 092900 | 3320873600 | 27850 | 27950 | 27950 | 27750 | 6492 |
| 593 | 20230816 | 092800 | 3139964950 | 27950 | 28050 | 28050 | 27900 | 4689 |
| 594 | 20230816 | 092700 | 3008819300 | 28050 | 28050 | 28050 | 28000 | 2419 |
| 595 | 20230816 | 092600 | 2941078000 | 28050 | 28050 | 28050 | 28000 | 1204 |
| 596 | 20230816 | 092500 | 2907356650 | 28000 | 28000 | 28050 | 27950 | 2187 |
| 597 | 20230816 | 092400 | 2846133900 | 28000 | 28050 | 28100 | 27950 | 18138 |
| 598 | 20230816 | 092300 | 2337971000 | 28050 | 28100 | 28150 | 28050 | 2113 |
| 599 | 20230816 | 092200 | 2278629300 | 28100 | 28150 | 28150 | 28050 | 5359 |
| 600 | 20230816 | 092100 | 2128039750 | 28150 | 28250 | 28250 | 28150 | 922 |
| 601 | 20230816 | 092000 | 2102078500 | 28250 | 28250 | 28250 | 28100 | 4095 |
| 602 | 20230816 | 091900 | 1986758750 | 28250 | 28250 | 28250 | 28250 | 886 |
| 603 | 20230816 | 091800 | 1961729250 | 28250 | 28200 | 28250 | 28150 | 1325 |
| 604 | 20230816 | 091700 | 1924367250 | 28150 | 28200 | 28200 | 28150 | 1628 |
| 605 | 20230816 | 091600 | 1878517050 | 28200 | 28200 | 28200 | 28150 | 2727 |
| 606 | 20230816 | 091500 | 1801639800 | 28200 | 28250 | 28250 | 28100 | 4183 |
| 607 | 20230816 | 091400 | 1683870400 | 28250 | 28200 | 28250 | 28150 | 3779 |
| 608 | 20230816 | 091300 | 1577356850 | 28250 | 28200 | 28300 | 28200 | 1610 |
| 609 | 20230816 | 091200 | 1531936950 | 28200 | 28250 | 28250 | 28200 | 3907 |
| 610 | 20230816 | 091100 | 1421742750 | 28250 | 28400 | 28400 | 28200 | 3374 |
| 611 | 20230816 | 091000 | 1326447250 | 28300 | 28350 | 28400 | 28300 | 2009 |
| 612 | 20230816 | 090900 | 1269535750 | 28350 | 28350 | 28400 | 28300 | 808 |
| 613 | 20230816 | 090800 | 1246627000 | 28350 | 28250 | 28500 | 28200 | 558 |
| 614 | 20230816 | 090700 | 1230824550 | 28250 | 28200 | 28250 | 28150 | 3700 |
| 615 | 20230816 | 090600 | 1126484800 | 28200 | 28450 | 28450 | 28100 | 12505 |
| 616 | 20230816 | 090500 | 772283950 | 28450 | 28650 | 28650 | 28450 | 6419 |
| 617 | 20230816 | 090400 | 589215950 | 28650 | 28700 | 28750 | 28650 | 2171 |
| 618 | 20230816 | 090300 | 526957350 | 28650 | 28800 | 28800 | 28650 | 3246 |
| 619 | 20230816 | 090200 | 433837750 | 28650 | 28650 | 28800 | 28600 | 2527 |
| 620 | 20230816 | 090100 | 361360250 | 28700 | 28700 | 28800 | 28600 | 3121 |
| 621 | 20230816 | 090000 | 271882700 | 28750 | 28500 | 28950 | 28450 | 9429 |