32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 3 | 20230816 | 185600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20230816 | 185500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20230816 | 185400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20230816 | 185300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20230816 | 185200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20230816 | 185100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20230816 | 185000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20230816 | 184900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20230816 | 184800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20230816 | 184700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20230816 | 184600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20230816 | 184500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20230816 | 184400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20230816 | 184300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20230816 | 184200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20230816 | 184100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20230816 | 184000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20230816 | 183900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20230816 | 183800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20230816 | 183700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20230816 | 183600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20230816 | 183500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20230816 | 183400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20230816 | 183300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20230816 | 183200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20230816 | 183100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20230816 | 183000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20230816 | 182900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20230816 | 182800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20230816 | 182700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 33 | 20230816 | 182600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20230816 | 182500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20230816 | 182400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20230816 | 182300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20230816 | 182200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20230816 | 182100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20230816 | 182000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20230816 | 181900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20230816 | 181800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20230816 | 181700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20230816 | 181600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20230816 | 181500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20230816 | 181400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20230816 | 181300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20230816 | 181200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20230816 | 181100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20230816 | 181000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20230816 | 180900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20230816 | 180800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20230816 | 180700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20230816 | 180600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20230816 | 180500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20230816 | 180400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20230816 | 180300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20230816 | 180200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20230816 | 180100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20230816 | 180000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20230816 | 175900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20230816 | 175800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20230816 | 175700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 63 | 20230816 | 175600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20230816 | 175500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20230816 | 175400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20230816 | 175300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20230816 | 175200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20230816 | 175100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20230816 | 175000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20230816 | 174900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20230816 | 174800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20230816 | 174700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20230816 | 174600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20230816 | 174500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20230816 | 174400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20230816 | 174300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20230816 | 174200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20230816 | 174100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20230816 | 174000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20230816 | 173900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20230816 | 173800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20230816 | 173700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20230816 | 173600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20230816 | 173500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20230816 | 173400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20230816 | 173300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20230816 | 173200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20230816 | 173100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20230816 | 173000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20230816 | 172900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20230816 | 172800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20230816 | 172700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 93 | 20230816 | 172600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20230816 | 172500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20230816 | 172400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20230816 | 172300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20230816 | 172200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20230816 | 172100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20230816 | 172000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20230816 | 171900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20230816 | 171800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20230816 | 171700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20230816 | 171600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20230816 | 171500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20230816 | 171400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20230816 | 171300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20230816 | 171200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20230816 | 171100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20230816 | 171000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20230816 | 170900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20230816 | 170800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20230816 | 170700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20230816 | 170600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20230816 | 170500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20230816 | 170400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20230816 | 170300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20230816 | 170200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20230816 | 170100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20230816 | 170000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20230816 | 165900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20230816 | 165800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20230816 | 165700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 123 | 20230816 | 165600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20230816 | 165500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20230816 | 165400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20230816 | 165300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20230816 | 165200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20230816 | 165100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20230816 | 165000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20230816 | 164900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20230816 | 164800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20230816 | 164700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20230816 | 164600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20230816 | 164500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20230816 | 164400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20230816 | 164300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20230816 | 164200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20230816 | 164100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20230816 | 164000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20230816 | 163900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20230816 | 163800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20230816 | 163700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20230816 | 163600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20230816 | 163500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20230816 | 163400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20230816 | 163300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20230816 | 163200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20230816 | 163100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20230816 | 163000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20230816 | 162900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20230816 | 162800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20230816 | 162700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 153 | 20230816 | 162600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20230816 | 162500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20230816 | 162400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20230816 | 162300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20230816 | 162200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20230816 | 162100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20230816 | 162000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20230816 | 161900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20230816 | 161800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20230816 | 161700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20230816 | 161600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20230816 | 161500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20230816 | 161400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20230816 | 161300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20230816 | 161200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20230816 | 161100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20230816 | 161000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20230816 | 160900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20230816 | 160800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20230816 | 160700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20230816 | 160600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20230816 | 160500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20230816 | 160400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20230816 | 160300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20230816 | 160200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20230816 | 160100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20230816 | 160000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20230816 | 155900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20230816 | 155800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20230816 | 155700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 183 | 20230816 | 155600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20230816 | 155500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20230816 | 155400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20230816 | 155300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20230816 | 155200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20230816 | 155100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20230816 | 155000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20230816 | 154900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20230816 | 154800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20230816 | 154700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20230816 | 154600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20230816 | 154500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20230816 | 154400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20230816 | 154300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20230816 | 154200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20230816 | 154100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20230816 | 154000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20230816 | 153900 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20230816 | 153800 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20230816 | 153700 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20230816 | 153600 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20230816 | 153500 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20230816 | 153400 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20230816 | 153300 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20230816 | 153200 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20230816 | 153100 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20230816 | 153000 | 6759797550 | 22450 | 22450 | 22450 | 22450 | 6059 |
| 210 | 20230816 | 152900 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20230816 | 152800 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20230816 | 152700 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 213 | 20230816 | 152600 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20230816 | 152500 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20230816 | 152400 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20230816 | 152300 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20230816 | 152200 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20230816 | 152100 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20230816 | 152000 | 6623773000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20230816 | 151900 | 6623773000 | 22500 | 22600 | 22600 | 22500 | 2971 |
| 221 | 20230816 | 151800 | 6556730100 | 22650 | 22650 | 22700 | 22600 | 348 |
| 222 | 20230816 | 151700 | 6548857000 | 22650 | 22700 | 22700 | 22600 | 1337 |
| 223 | 20230816 | 151600 | 6518579700 | 22650 | 22650 | 22700 | 22650 | 204 |
| 224 | 20230816 | 151500 | 6513959050 | 22650 | 22650 | 22650 | 22650 | 4 |
| 225 | 20230816 | 151400 | 6513868450 | 22700 | 22650 | 22700 | 22650 | 344 |
| 226 | 20230816 | 151300 | 6506075150 | 22650 | 22700 | 22700 | 22650 | 358 |
| 227 | 20230816 | 151200 | 6497963650 | 22700 | 22700 | 22700 | 22700 | 145 |
| 228 | 20230816 | 151100 | 6494672150 | 22700 | 22650 | 22700 | 22650 | 87 |
| 229 | 20230816 | 151000 | 6492697500 | 22700 | 22550 | 22700 | 22550 | 1043 |
| 230 | 20230816 | 150900 | 6469073800 | 22550 | 22600 | 22600 | 22550 | 929 |
| 231 | 20230816 | 150800 | 6448095250 | 22600 | 22650 | 22650 | 22600 | 437 |
| 232 | 20230816 | 150700 | 6438218900 | 22600 | 22650 | 22650 | 22600 | 259 |
| 233 | 20230816 | 150600 | 6432365450 | 22600 | 22650 | 22700 | 22600 | 342 |
| 234 | 20230816 | 150500 | 6424626300 | 22650 | 22700 | 22700 | 22650 | 798 |
| 235 | 20230816 | 150400 | 6406549300 | 22650 | 22650 | 22750 | 22650 | 466 |
| 236 | 20230816 | 150300 | 6395965100 | 22650 | 22650 | 22700 | 22650 | 85 |
| 237 | 20230816 | 150200 | 6394038950 | 22650 | 22700 | 22750 | 22650 | 622 |
| 238 | 20230816 | 150100 | 6379937600 | 22700 | 22700 | 22700 | 22650 | 508 |
| 239 | 20230816 | 150000 | 6368428950 | 22700 | 22650 | 22700 | 22650 | 220 |
| 240 | 20230816 | 145900 | 6363443100 | 22700 | 22700 | 22700 | 22650 | 382 |
| 241 | 20230816 | 145800 | 6354779650 | 22700 | 22750 | 22750 | 22700 | 726 |
| 242 | 20230816 | 145700 | 6338299350 | 22700 | 22700 | 22750 | 22700 | 172 |
| 243 | 20230816 | 145600 | 6334392800 | 22700 | 22700 | 22750 | 22650 | 273 |
| 244 | 20230816 | 145500 | 6328195700 | 22750 | 22850 | 22850 | 22750 | 896 |
| 245 | 20230816 | 145400 | 6307769950 | 22850 | 22950 | 22950 | 22800 | 164 |
| 246 | 20230816 | 145300 | 6304022350 | 22950 | 23100 | 23150 | 22900 | 1074 |
| 247 | 20230816 | 145200 | 6279302100 | 23050 | 23050 | 23150 | 23050 | 1125 |
| 248 | 20230816 | 145100 | 6253320400 | 23050 | 22950 | 23050 | 22950 | 1021 |
| 249 | 20230816 | 145000 | 6229815300 | 22950 | 22900 | 23000 | 22900 | 997 |
| 250 | 20230816 | 144900 | 6206907600 | 22900 | 22950 | 23000 | 22900 | 949 |
| 251 | 20230816 | 144800 | 6185102050 | 22950 | 22950 | 23000 | 22950 | 812 |
| 252 | 20230816 | 144700 | 6166441100 | 22900 | 22950 | 22950 | 22900 | 1367 |
| 253 | 20230816 | 144600 | 6135071550 | 22950 | 22950 | 22950 | 22900 | 1819 |
| 254 | 20230816 | 144500 | 6093375850 | 22950 | 22950 | 22950 | 22900 | 992 |
| 255 | 20230816 | 144400 | 6070611750 | 22950 | 22950 | 22950 | 22900 | 1439 |
| 256 | 20230816 | 144300 | 6037612750 | 22900 | 23000 | 23000 | 22900 | 1281 |
| 257 | 20230816 | 144200 | 6008212250 | 22950 | 22850 | 22950 | 22800 | 2192 |
| 258 | 20230816 | 144100 | 5957917250 | 22850 | 22900 | 23000 | 22850 | 1208 |
| 259 | 20230816 | 144000 | 5930203950 | 22800 | 22900 | 22950 | 22800 | 1223 |
| 260 | 20230816 | 143900 | 5902158500 | 22900 | 22850 | 22950 | 22800 | 931 |
| 261 | 20230816 | 143800 | 5880813150 | 22850 | 22900 | 22950 | 22850 | 2043 |
| 262 | 20230816 | 143700 | 5833965150 | 22900 | 22800 | 22950 | 22800 | 1553 |
| 263 | 20230816 | 143600 | 5798439450 | 22800 | 22700 | 22850 | 22700 | 1161 |
| 264 | 20230816 | 143500 | 5771941450 | 22800 | 22700 | 22850 | 22550 | 1593 |
| 265 | 20230816 | 143400 | 5735667200 | 22700 | 22650 | 22750 | 22600 | 813 |
| 266 | 20230816 | 143300 | 5717198500 | 22600 | 22500 | 22600 | 22500 | 1771 |
| 267 | 20230816 | 143200 | 5677266300 | 22550 | 22550 | 22600 | 22500 | 534 |
| 268 | 20230816 | 143100 | 5665240350 | 22550 | 22550 | 22600 | 22500 | 88 |
| 269 | 20230816 | 143000 | 5663255450 | 22500 | 22500 | 22550 | 22500 | 379 |
| 270 | 20230816 | 142900 | 5654726400 | 22550 | 22550 | 22550 | 22500 | 594 |
| 271 | 20230816 | 142800 | 5641346050 | 22550 | 22550 | 22550 | 22500 | 633 |
| 272 | 20230816 | 142700 | 5627079900 | 22550 | 22500 | 22550 | 22500 | 229 |
| 273 | 20230816 | 142600 | 5621926150 | 22500 | 22500 | 22500 | 22500 | 141 |
| 274 | 20230816 | 142500 | 5618753650 | 22550 | 22500 | 22550 | 22500 | 538 |
| 275 | 20230816 | 142400 | 5606648600 | 22500 | 22550 | 22550 | 22500 | 212 |
| 276 | 20230816 | 142300 | 5601876350 | 22550 | 22550 | 22600 | 22550 | 648 |
| 277 | 20230816 | 142200 | 5587263900 | 22550 | 22550 | 22550 | 22550 | 235 |
| 278 | 20230816 | 142100 | 5581964650 | 22600 | 22600 | 22600 | 22550 | 168 |
| 279 | 20230816 | 142000 | 5578175400 | 22550 | 22550 | 22600 | 22550 | 221 |
| 280 | 20230816 | 141900 | 5573185350 | 22600 | 22600 | 22600 | 22550 | 519 |
| 281 | 20230816 | 141800 | 5561477350 | 22550 | 22600 | 22600 | 22550 | 363 |
| 282 | 20230816 | 141700 | 5553288900 | 22600 | 22550 | 22600 | 22550 | 121 |
| 283 | 20230816 | 141600 | 5550557800 | 22550 | 22600 | 22600 | 22550 | 631 |
| 284 | 20230816 | 141500 | 5536300100 | 22600 | 22600 | 22600 | 22600 | 185 |
| 285 | 20230816 | 141400 | 5532119100 | 22600 | 22600 | 22650 | 22600 | 275 |
| 286 | 20230816 | 141300 | 5525904000 | 22600 | 22650 | 22650 | 22600 | 92 |
| 287 | 20230816 | 141200 | 5523821900 | 22600 | 22600 | 22650 | 22600 | 293 |
| 288 | 20230816 | 141100 | 5517199450 | 22600 | 22600 | 22650 | 22600 | 308 |
| 289 | 20230816 | 141000 | 5510238600 | 22600 | 22550 | 22600 | 22550 | 203 |
| 290 | 20230816 | 140900 | 5505653700 | 22550 | 22550 | 22600 | 22550 | 269 |
| 291 | 20230816 | 140800 | 5499587700 | 22550 | 22550 | 22550 | 22550 | 2 |
| 292 | 20230816 | 140700 | 5499542600 | 22550 | 22550 | 22650 | 22550 | 65 |
| 293 | 20230816 | 140600 | 5498076750 | 22500 | 22550 | 22600 | 22500 | 1267 |
| 294 | 20230816 | 140500 | 5469474450 | 22550 | 22550 | 22550 | 22500 | 376 |
| 295 | 20230816 | 140400 | 5460997950 | 22550 | 22550 | 22600 | 22550 | 124 |
| 296 | 20230816 | 140300 | 5458201250 | 22550 | 22550 | 22600 | 22550 | 285 |
| 297 | 20230816 | 140200 | 5451773500 | 22600 | 22550 | 22600 | 22550 | 257 |
| 298 | 20230816 | 140100 | 5445978100 | 22550 | 22550 | 22550 | 22550 | 296 |
| 299 | 20230816 | 140000 | 5439303300 | 22550 | 22550 | 22600 | 22500 | 391 |
| 300 | 20230816 | 135900 | 5430490700 | 22550 | 22550 | 22550 | 22550 | 510 |
| 301 | 20230816 | 135800 | 5418990200 | 22550 | 22550 | 22600 | 22550 | 245 |
| 302 | 20230816 | 135700 | 5413465250 | 22550 | 22600 | 22650 | 22550 | 793 |
| 303 | 20230816 | 135600 | 5395554650 | 22600 | 22650 | 22650 | 22600 | 245 |
| 304 | 20230816 | 135500 | 5390015100 | 22650 | 22650 | 22650 | 22650 | 137 |
| 305 | 20230816 | 135400 | 5386912050 | 22650 | 22700 | 22700 | 22650 | 507 |
| 306 | 20230816 | 135300 | 5375428400 | 22650 | 22650 | 22650 | 22650 | 182 |
| 307 | 20230816 | 135200 | 5371306100 | 22700 | 22700 | 22700 | 22700 | 543 |
| 308 | 20230816 | 135100 | 5358980000 | 22700 | 22700 | 22700 | 22700 | 90 |
| 309 | 20230816 | 135000 | 5356937000 | 22800 | 22850 | 22850 | 22700 | 393 |
| 310 | 20230816 | 134900 | 5347971800 | 22850 | 22750 | 22850 | 22700 | 339 |
| 311 | 20230816 | 134800 | 5340239950 | 22700 | 22850 | 22900 | 22700 | 887 |
| 312 | 20230816 | 134700 | 5319997100 | 22850 | 22800 | 22850 | 22800 | 561 |
| 313 | 20230816 | 134600 | 5307192350 | 22800 | 22800 | 22850 | 22800 | 260 |
| 314 | 20230816 | 134500 | 5301253450 | 22700 | 22850 | 22850 | 22700 | 401 |
| 315 | 20230816 | 134400 | 5292114150 | 22900 | 22750 | 22900 | 22700 | 611 |
| 316 | 20230816 | 134300 | 5278173500 | 22850 | 22800 | 22850 | 22750 | 345 |
| 317 | 20230816 | 134200 | 5270298900 | 22850 | 22800 | 22900 | 22800 | 462 |
| 318 | 20230816 | 134100 | 5259742450 | 22850 | 22750 | 22850 | 22700 | 595 |
| 319 | 20230816 | 134000 | 5246187650 | 22850 | 22750 | 22850 | 22700 | 569 |
| 320 | 20230816 | 133900 | 5233206050 | 22850 | 22850 | 22850 | 22850 | 408 |
| 321 | 20230816 | 133800 | 5223883250 | 22850 | 22700 | 22850 | 22650 | 353 |
| 322 | 20230816 | 133700 | 5215831050 | 22800 | 22850 | 22850 | 22650 | 1708 |
| 323 | 20230816 | 133600 | 5176942650 | 22850 | 22850 | 22900 | 22800 | 1425 |
| 324 | 20230816 | 133500 | 5144375900 | 22900 | 22850 | 22950 | 22850 | 587 |
| 325 | 20230816 | 133400 | 5130937050 | 22950 | 22900 | 22950 | 22900 | 435 |
| 326 | 20230816 | 133300 | 5120964550 | 22900 | 22950 | 23000 | 22900 | 891 |
| 327 | 20230816 | 133200 | 5100525750 | 22950 | 23000 | 23000 | 22950 | 448 |
| 328 | 20230816 | 133100 | 5090225900 | 23000 | 23000 | 23000 | 22950 | 571 |
| 329 | 20230816 | 133000 | 5077109850 | 23000 | 22850 | 23000 | 22850 | 1284 |
| 330 | 20230816 | 132900 | 5047660550 | 22850 | 22800 | 22850 | 22750 | 1091 |
| 331 | 20230816 | 132800 | 5022744400 | 22800 | 22800 | 22850 | 22750 | 581 |
| 332 | 20230816 | 132700 | 5009488600 | 22800 | 22800 | 22800 | 22750 | 366 |
| 333 | 20230816 | 132600 | 5001149700 | 22800 | 22800 | 22850 | 22800 | 808 |
| 334 | 20230816 | 132500 | 4982716600 | 22800 | 22850 | 22850 | 22700 | 922 |
| 335 | 20230816 | 132400 | 4961705550 | 22800 | 22650 | 22800 | 22650 | 1848 |
| 336 | 20230816 | 132300 | 4919665850 | 22700 | 22550 | 22700 | 22550 | 702 |
| 337 | 20230816 | 132200 | 4903792100 | 22550 | 22600 | 22600 | 22500 | 428 |
| 338 | 20230816 | 132100 | 4894136450 | 22550 | 22550 | 22600 | 22500 | 1002 |
| 339 | 20230816 | 132000 | 4871555600 | 22550 | 22550 | 22550 | 22500 | 443 |
| 340 | 20230816 | 131900 | 4861576700 | 22500 | 22550 | 22550 | 22500 | 586 |
| 341 | 20230816 | 131800 | 4848370050 | 22500 | 22550 | 22550 | 22500 | 616 |
| 342 | 20230816 | 131700 | 4834484000 | 22500 | 22500 | 22500 | 22500 | 220 |
| 343 | 20230816 | 131600 | 4829534000 | 22500 | 22500 | 22550 | 22500 | 747 |
| 344 | 20230816 | 131500 | 4812726300 | 22500 | 22500 | 22550 | 22500 | 208 |
| 345 | 20230816 | 131400 | 4808046150 | 22500 | 22500 | 22500 | 22500 | 247 |
| 346 | 20230816 | 131300 | 4802488650 | 22450 | 22450 | 22500 | 22450 | 1012 |
| 347 | 20230816 | 131200 | 4779721900 | 22500 | 22500 | 22500 | 22450 | 153 |
| 348 | 20230816 | 131100 | 4776282600 | 22500 | 22450 | 22500 | 22450 | 175 |
| 349 | 20230816 | 131000 | 4772352550 | 22450 | 22450 | 22450 | 22450 | 396 |
| 350 | 20230816 | 130900 | 4763462350 | 22500 | 22500 | 22500 | 22450 | 99 |
| 351 | 20230816 | 130800 | 4761236900 | 22500 | 22500 | 22550 | 22450 | 891 |
| 352 | 20230816 | 130700 | 4741198300 | 22550 | 22500 | 22550 | 22500 | 218 |
| 353 | 20230816 | 130600 | 4736293000 | 22550 | 22500 | 22550 | 22500 | 491 |
| 354 | 20230816 | 130500 | 4725245250 | 22500 | 22500 | 22550 | 22500 | 24 |
| 355 | 20230816 | 130400 | 4724705000 | 22550 | 22550 | 22550 | 22500 | 243 |
| 356 | 20230816 | 130300 | 4719237300 | 22500 | 22500 | 22550 | 22500 | 236 |
| 357 | 20230816 | 130200 | 4713926250 | 22550 | 22500 | 22550 | 22500 | 392 |
| 358 | 20230816 | 130100 | 4705103250 | 22550 | 22500 | 22550 | 22500 | 173 |
| 359 | 20230816 | 130000 | 4701209950 | 22550 | 22500 | 22550 | 22500 | 88 |
| 360 | 20230816 | 125900 | 4699229900 | 22500 | 22500 | 22550 | 22500 | 218 |
| 361 | 20230816 | 125800 | 4694324250 | 22500 | 22500 | 22500 | 22500 | 193 |
| 362 | 20230816 | 125700 | 4689981750 | 22550 | 22500 | 22550 | 22500 | 264 |
| 363 | 20230816 | 125600 | 4684036900 | 22500 | 22500 | 22550 | 22500 | 38 |
| 364 | 20230816 | 125500 | 4683180900 | 22500 | 22550 | 22600 | 22500 | 462 |
| 365 | 20230816 | 125400 | 4672783500 | 22550 | 22550 | 22550 | 22500 | 695 |
| 366 | 20230816 | 125300 | 4657116600 | 22550 | 22500 | 22550 | 22500 | 218 |
| 367 | 20230816 | 125200 | 4652205200 | 22500 | 22550 | 22550 | 22500 | 103 |
| 368 | 20230816 | 125100 | 4649882800 | 22550 | 22550 | 22550 | 22500 | 134 |
| 369 | 20230816 | 125000 | 4646862950 | 22550 | 22500 | 22550 | 22500 | 619 |
| 370 | 20230816 | 124900 | 4632909000 | 22550 | 22550 | 22550 | 22500 | 109 |
| 371 | 20230816 | 124800 | 4630455100 | 22550 | 22550 | 22550 | 22500 | 320 |
| 372 | 20230816 | 124700 | 4623249150 | 22550 | 22550 | 22550 | 22500 | 178 |
| 373 | 20230816 | 124600 | 4619239100 | 22550 | 22600 | 22600 | 22500 | 434 |
| 374 | 20230816 | 124500 | 4609457000 | 22550 | 22500 | 22600 | 22500 | 25 |
| 375 | 20230816 | 124400 | 4608893400 | 22600 | 22550 | 22600 | 22500 | 1146 |
| 376 | 20230816 | 124300 | 4583056550 | 22550 | 22600 | 22600 | 22550 | 156 |
| 377 | 20230816 | 124200 | 4579535050 | 22600 | 22600 | 22600 | 22600 | 81 |
| 378 | 20230816 | 124100 | 4577704450 | 22600 | 22600 | 22600 | 22600 | 952 |
| 379 | 20230816 | 124000 | 4556189250 | 22600 | 22600 | 22600 | 22600 | 762 |
| 380 | 20230816 | 123900 | 4538968050 | 22600 | 22600 | 22600 | 22600 | 296 |
| 381 | 20230816 | 123800 | 4532278450 | 22600 | 22600 | 22650 | 22600 | 142 |
| 382 | 20230816 | 123700 | 4529067050 | 22650 | 22600 | 22650 | 22600 | 184 |
| 383 | 20230816 | 123600 | 4524908600 | 22600 | 22650 | 22650 | 22600 | 183 |
| 384 | 20230816 | 123500 | 4520767800 | 22600 | 22600 | 22600 | 22600 | 254 |
| 385 | 20230816 | 123400 | 4515027400 | 22650 | 22600 | 22650 | 22600 | 301 |
| 386 | 20230816 | 123300 | 4508214550 | 22600 | 22600 | 22600 | 22600 | 162 |
| 387 | 20230816 | 123200 | 4504553350 | 22600 | 22600 | 22600 | 22600 | 104 |
| 388 | 20230816 | 123100 | 4502202950 | 22650 | 22600 | 22650 | 22600 | 278 |
| 389 | 20230816 | 123000 | 4495916500 | 22650 | 22600 | 22650 | 22600 | 19 |
| 390 | 20230816 | 122900 | 4495486600 | 22650 | 22600 | 22650 | 22600 | 201 |
| 391 | 20230816 | 122800 | 4490943950 | 22650 | 22600 | 22650 | 22600 | 330 |
| 392 | 20230816 | 122700 | 4483481400 | 22600 | 22600 | 22600 | 22550 | 182 |
| 393 | 20230816 | 122600 | 4479372800 | 22550 | 22600 | 22600 | 22550 | 456 |
| 394 | 20230816 | 122500 | 4469070950 | 22650 | 22600 | 22650 | 22600 | 89 |
| 395 | 20230816 | 122400 | 4467058650 | 22600 | 22650 | 22650 | 22600 | 172 |
| 396 | 20230816 | 122300 | 4463171200 | 22650 | 22600 | 22650 | 22600 | 279 |
| 397 | 20230816 | 122200 | 4456858200 | 22600 | 22650 | 22650 | 22600 | 85 |
| 398 | 20230816 | 122100 | 4454936000 | 22650 | 22650 | 22650 | 22600 | 570 |
| 399 | 20230816 | 122000 | 4442029200 | 22600 | 22550 | 22600 | 22550 | 295 |
| 400 | 20230816 | 121900 | 4435367050 | 22550 | 22550 | 22600 | 22550 | 153 |
| 401 | 20230816 | 121800 | 4431912900 | 22550 | 22600 | 22600 | 22550 | 212 |
| 402 | 20230816 | 121700 | 4427128950 | 22600 | 22600 | 22650 | 22600 | 207 |
| 403 | 20230816 | 121600 | 4422449950 | 22650 | 22600 | 22650 | 22600 | 98 |
| 404 | 20230816 | 121500 | 4420233450 | 22600 | 22600 | 22600 | 22550 | 286 |
| 405 | 20230816 | 121400 | 4413774850 | 22600 | 22650 | 22650 | 22600 | 363 |
| 406 | 20230816 | 121300 | 4405555850 | 22600 | 22550 | 22600 | 22550 | 1089 |
| 407 | 20230816 | 121200 | 4380949350 | 22550 | 22550 | 22550 | 22500 | 372 |
| 408 | 20230816 | 121100 | 4372565250 | 22550 | 22550 | 22550 | 22500 | 272 |
| 409 | 20230816 | 121000 | 4366441400 | 22550 | 22500 | 22550 | 22500 | 152 |
| 410 | 20230816 | 120900 | 4363020000 | 22550 | 22500 | 22550 | 22500 | 501 |
| 411 | 20230816 | 120800 | 4351731450 | 22500 | 22550 | 22550 | 22500 | 114 |
| 412 | 20230816 | 120700 | 4349165250 | 22500 | 22500 | 22550 | 22500 | 463 |
| 413 | 20230816 | 120600 | 4338729450 | 22450 | 22450 | 22500 | 22450 | 491 |
| 414 | 20230816 | 120500 | 4327703600 | 22500 | 22500 | 22500 | 22450 | 149 |
| 415 | 20230816 | 120400 | 4324351600 | 22450 | 22450 | 22500 | 22450 | 243 |
| 416 | 20230816 | 120300 | 4318887250 | 22500 | 22450 | 22500 | 22450 | 64 |
| 417 | 20230816 | 120200 | 4317447900 | 22450 | 22500 | 22500 | 22450 | 412 |
| 418 | 20230816 | 120100 | 4308183550 | 22500 | 22500 | 22500 | 22500 | 802 |
| 419 | 20230816 | 120000 | 4290138550 | 22500 | 22450 | 22500 | 22450 | 340 |
| 420 | 20230816 | 115900 | 4282505250 | 22500 | 22500 | 22500 | 22450 | 174 |
| 421 | 20230816 | 115800 | 4278596150 | 22500 | 22500 | 22500 | 22450 | 190 |
| 422 | 20230816 | 115700 | 4274330400 | 22450 | 22450 | 22500 | 22450 | 407 |
| 423 | 20230816 | 115600 | 4265190550 | 22450 | 22500 | 22500 | 22450 | 127 |
| 424 | 20230816 | 115500 | 4262339300 | 22600 | 22500 | 22600 | 22500 | 687 |
| 425 | 20230816 | 115400 | 4246849550 | 22450 | 22450 | 22550 | 22450 | 736 |
| 426 | 20230816 | 115300 | 4230289600 | 22450 | 22450 | 22500 | 22450 | 203 |
| 427 | 20230816 | 115200 | 4225731200 | 22450 | 22400 | 22450 | 22400 | 391 |
| 428 | 20230816 | 115100 | 4216965000 | 22450 | 22400 | 22450 | 22400 | 936 |
| 429 | 20230816 | 115000 | 4195991800 | 22450 | 22400 | 22450 | 22400 | 966 |
| 430 | 20230816 | 114900 | 4174352300 | 22450 | 22450 | 22500 | 22400 | 2695 |
| 431 | 20230816 | 114800 | 4113873350 | 22500 | 22500 | 22500 | 22450 | 251 |
| 432 | 20230816 | 114700 | 4108236750 | 22500 | 22500 | 22500 | 22450 | 452 |
| 433 | 20230816 | 114600 | 4098074200 | 22500 | 22500 | 22500 | 22450 | 335 |
| 434 | 20230816 | 114500 | 4090541000 | 22500 | 22500 | 22500 | 22450 | 405 |
| 435 | 20230816 | 114400 | 4081443000 | 22500 | 22500 | 22500 | 22450 | 395 |
| 436 | 20230816 | 114300 | 4072560650 | 22500 | 22500 | 22500 | 22450 | 314 |
| 437 | 20230816 | 114200 | 4065505200 | 22550 | 22500 | 22550 | 22500 | 1182 |
| 438 | 20230816 | 114100 | 4038908450 | 22500 | 22500 | 22550 | 22500 | 512 |
| 439 | 20230816 | 114000 | 4027387900 | 22500 | 22550 | 22550 | 22500 | 26 |
| 440 | 20230816 | 113900 | 4026801700 | 22500 | 22550 | 22550 | 22500 | 472 |
| 441 | 20230816 | 113800 | 4016171650 | 22600 | 22500 | 22600 | 22500 | 567 |
| 442 | 20230816 | 113700 | 4003385800 | 22550 | 22500 | 22550 | 22500 | 90 |
| 443 | 20230816 | 113600 | 4001359350 | 22550 | 22550 | 22550 | 22500 | 332 |
| 444 | 20230816 | 113500 | 3993884150 | 22650 | 22500 | 22650 | 22500 | 407 |
| 445 | 20230816 | 113400 | 3984680400 | 22550 | 22550 | 22550 | 22500 | 294 |
| 446 | 20230816 | 113300 | 3978052600 | 22550 | 22550 | 22600 | 22500 | 2417 |
| 447 | 20230816 | 113200 | 3923661150 | 22550 | 22550 | 22550 | 22550 | 98 |
| 448 | 20230816 | 113100 | 3921451250 | 22600 | 22500 | 22600 | 22500 | 529 |
| 449 | 20230816 | 113000 | 3909499150 | 22550 | 22500 | 22550 | 22500 | 565 |
| 450 | 20230816 | 112900 | 3896769350 | 22500 | 22500 | 22500 | 22500 | 177 |
| 451 | 20230816 | 112800 | 3892786850 | 22550 | 22550 | 22550 | 22500 | 379 |
| 452 | 20230816 | 112700 | 3884249850 | 22500 | 22500 | 22550 | 22500 | 477 |
| 453 | 20230816 | 112600 | 3873517300 | 22500 | 22550 | 22550 | 22500 | 456 |
| 454 | 20230816 | 112500 | 3863256000 | 22500 | 22550 | 22550 | 22500 | 178 |
| 455 | 20230816 | 112400 | 3859245500 | 22500 | 22550 | 22550 | 22500 | 1225 |
| 456 | 20230816 | 112300 | 3831632150 | 22550 | 22500 | 22600 | 22500 | 241 |
| 457 | 20230816 | 112200 | 3826196550 | 22550 | 22600 | 22600 | 22550 | 975 |
| 458 | 20230816 | 112100 | 3804207300 | 22550 | 22550 | 22600 | 22550 | 189 |
| 459 | 20230816 | 112000 | 3799944850 | 22550 | 22550 | 22550 | 22550 | 227 |
| 460 | 20230816 | 111900 | 3794826000 | 22550 | 22550 | 22600 | 22550 | 713 |
| 461 | 20230816 | 111800 | 3778744600 | 22550 | 22550 | 22600 | 22550 | 844 |
| 462 | 20230816 | 111700 | 3759706800 | 22550 | 22500 | 22550 | 22500 | 844 |
| 463 | 20230816 | 111600 | 3740690200 | 22550 | 22600 | 22600 | 22500 | 466 |
| 464 | 20230816 | 111500 | 3730185050 | 22600 | 22550 | 22600 | 22550 | 504 |
| 465 | 20230816 | 111400 | 3718815300 | 22550 | 22550 | 22550 | 22550 | 159 |
| 466 | 20230816 | 111300 | 3715229850 | 22550 | 22600 | 22600 | 22550 | 120 |
| 467 | 20230816 | 111200 | 3712517950 | 22550 | 22550 | 22600 | 22550 | 372 |
| 468 | 20230816 | 111100 | 3704125400 | 22550 | 22550 | 22600 | 22550 | 189 |
| 469 | 20230816 | 111000 | 3699862100 | 22550 | 22500 | 22550 | 22500 | 243 |
| 470 | 20230816 | 110900 | 3694387300 | 22500 | 22550 | 22550 | 22500 | 307 |
| 471 | 20230816 | 110800 | 3687464650 | 22500 | 22550 | 22550 | 22500 | 792 |
| 472 | 20230816 | 110700 | 3669613000 | 22550 | 22550 | 22550 | 22550 | 541 |
| 473 | 20230816 | 110600 | 3657413450 | 22550 | 22600 | 22600 | 22550 | 263 |
| 474 | 20230816 | 110500 | 3651470000 | 22600 | 22550 | 22600 | 22550 | 430 |
| 475 | 20230816 | 110400 | 3641771800 | 22550 | 22650 | 22650 | 22550 | 376 |
| 476 | 20230816 | 110300 | 3633274900 | 22650 | 22550 | 22650 | 22550 | 535 |
| 477 | 20230816 | 110200 | 3621201950 | 22550 | 22550 | 22550 | 22500 | 461 |
| 478 | 20230816 | 110100 | 3610809650 | 22500 | 22450 | 22500 | 22450 | 374 |
| 479 | 20230816 | 110000 | 3602395150 | 22450 | 22450 | 22450 | 22400 | 1264 |
| 480 | 20230816 | 105900 | 3574048100 | 22450 | 22550 | 22550 | 22400 | 5755 |
| 481 | 20230816 | 105800 | 3444651950 | 22550 | 22650 | 22700 | 22500 | 13058 |
| 482 | 20230816 | 105700 | 3149925300 | 22650 | 22650 | 22700 | 22650 | 150 |
| 483 | 20230816 | 105600 | 3146527750 | 22650 | 22700 | 22700 | 22650 | 3231 |
| 484 | 20230816 | 105500 | 3073192600 | 22700 | 22700 | 22750 | 22700 | 290 |
| 485 | 20230816 | 105400 | 3066609550 | 22750 | 22750 | 22800 | 22700 | 599 |
| 486 | 20230816 | 105300 | 3052981000 | 22750 | 22700 | 22800 | 22700 | 576 |
| 487 | 20230816 | 105200 | 3039895250 | 22750 | 22700 | 22750 | 22700 | 437 |
| 488 | 20230816 | 105100 | 3029966500 | 22750 | 22750 | 22750 | 22700 | 151 |
| 489 | 20230816 | 105000 | 3026534700 | 22700 | 22700 | 22750 | 22700 | 591 |
| 490 | 20230816 | 104900 | 3013118950 | 22750 | 22700 | 22750 | 22700 | 313 |
| 491 | 20230816 | 104800 | 3006000300 | 22750 | 22750 | 22800 | 22700 | 352 |
| 492 | 20230816 | 104700 | 2997991000 | 22750 | 22800 | 22800 | 22700 | 207 |
| 493 | 20230816 | 104600 | 2993278550 | 22800 | 22800 | 22800 | 22700 | 1838 |
| 494 | 20230816 | 104500 | 2951482550 | 22800 | 22750 | 22800 | 22750 | 141 |
| 495 | 20230816 | 104400 | 2948271750 | 22750 | 22850 | 22850 | 22750 | 219 |
| 496 | 20230816 | 104300 | 2943281650 | 22850 | 22850 | 22850 | 22750 | 331 |
| 497 | 20230816 | 104200 | 2935737450 | 22850 | 22800 | 22850 | 22750 | 425 |
| 498 | 20230816 | 104100 | 2926028450 | 22800 | 22750 | 22800 | 22700 | 663 |
| 499 | 20230816 | 104000 | 2910937800 | 22750 | 22750 | 22750 | 22700 | 408 |
| 500 | 20230816 | 103900 | 2901661300 | 22700 | 22700 | 22750 | 22700 | 278 |
| 501 | 20230816 | 103800 | 2895343350 | 22700 | 22750 | 22750 | 22700 | 115 |
| 502 | 20230816 | 103700 | 2892732600 | 22750 | 22700 | 22800 | 22700 | 524 |
| 503 | 20230816 | 103600 | 2880813850 | 22750 | 22700 | 22750 | 22700 | 23 |
| 504 | 20230816 | 103500 | 2880291200 | 22750 | 22750 | 22850 | 22750 | 176 |
| 505 | 20230816 | 103400 | 2876285000 | 22750 | 22850 | 22850 | 22700 | 421 |
| 506 | 20230816 | 103300 | 2866706900 | 22850 | 22750 | 22850 | 22700 | 665 |
| 507 | 20230816 | 103200 | 2851565800 | 22750 | 22800 | 22800 | 22700 | 573 |
| 508 | 20230816 | 103100 | 2838545000 | 22750 | 22750 | 22750 | 22750 | 165 |
| 509 | 20230816 | 103000 | 2834791250 | 22850 | 22750 | 22850 | 22750 | 29 |
| 510 | 20230816 | 102900 | 2834131400 | 22850 | 22700 | 22850 | 22700 | 561 |
| 511 | 20230816 | 102800 | 2821369950 | 22700 | 22750 | 22750 | 22700 | 107 |
| 512 | 20230816 | 102700 | 2818940300 | 22750 | 22700 | 22750 | 22650 | 85 |
| 513 | 20230816 | 102600 | 2817011100 | 22700 | 22650 | 22750 | 22650 | 1934 |
| 514 | 20230816 | 102500 | 2773126250 | 22650 | 22650 | 22700 | 22650 | 751 |
| 515 | 20230816 | 102400 | 2756110550 | 22650 | 22700 | 22700 | 22650 | 126 |
| 516 | 20230816 | 102300 | 2753251350 | 22700 | 22650 | 22700 | 22650 | 3076 |
| 517 | 20230816 | 102200 | 2683577450 | 22650 | 22750 | 22750 | 22650 | 612 |
| 518 | 20230816 | 102100 | 2669695300 | 22700 | 22750 | 22750 | 22700 | 437 |
| 519 | 20230816 | 102000 | 2659774850 | 22700 | 22700 | 22750 | 22700 | 1257 |
| 520 | 20230816 | 101900 | 2631240900 | 22700 | 22750 | 22750 | 22700 | 1056 |
| 521 | 20230816 | 101800 | 2607268650 | 22750 | 22850 | 22850 | 22750 | 2314 |
| 522 | 20230816 | 101700 | 2554611750 | 22750 | 22750 | 22850 | 22750 | 988 |
| 523 | 20230816 | 101600 | 2532116200 | 22750 | 22750 | 22850 | 22750 | 745 |
| 524 | 20230816 | 101500 | 2515129900 | 22800 | 22800 | 22800 | 22750 | 1446 |
| 525 | 20230816 | 101400 | 2482225200 | 22800 | 22900 | 22900 | 22800 | 3345 |
| 526 | 20230816 | 101300 | 2405951850 | 22850 | 22800 | 22850 | 22800 | 128 |
| 527 | 20230816 | 101200 | 2403030650 | 22800 | 22850 | 22950 | 22750 | 5770 |
| 528 | 20230816 | 101100 | 2271251100 | 22850 | 22900 | 22900 | 22850 | 1252 |
| 529 | 20230816 | 101000 | 2242639850 | 22850 | 22950 | 22950 | 22850 | 835 |
| 530 | 20230816 | 100900 | 2223521050 | 22950 | 22900 | 22950 | 22850 | 1180 |
| 531 | 20230816 | 100800 | 2196497550 | 22900 | 22900 | 22900 | 22850 | 449 |
| 532 | 20230816 | 100700 | 2186219350 | 22900 | 22900 | 22900 | 22900 | 124 |
| 533 | 20230816 | 100600 | 2183379750 | 22900 | 22900 | 22950 | 22900 | 798 |
| 534 | 20230816 | 100500 | 2165102100 | 22900 | 22900 | 22950 | 22900 | 87 |
| 535 | 20230816 | 100400 | 2163106100 | 22900 | 22900 | 22950 | 22900 | 318 |
| 536 | 20230816 | 100300 | 2155823700 | 22900 | 22900 | 22950 | 22900 | 17 |
| 537 | 20230816 | 100200 | 2155433950 | 22900 | 22900 | 22950 | 22900 | 214 |
| 538 | 20230816 | 100100 | 2150533300 | 22900 | 23000 | 23000 | 22900 | 1080 |
| 539 | 20230816 | 100000 | 2125761300 | 23000 | 23100 | 23100 | 23000 | 404 |
| 540 | 20230816 | 095900 | 2116461000 | 23200 | 23000 | 23250 | 23000 | 1529 |
| 541 | 20230816 | 095800 | 2081145800 | 23050 | 22950 | 23050 | 22950 | 718 |
| 542 | 20230816 | 095700 | 2064627500 | 22950 | 22950 | 22950 | 22950 | 262 |
| 543 | 20230816 | 095600 | 2058614600 | 22950 | 22900 | 22950 | 22900 | 236 |
| 544 | 20230816 | 095500 | 2053205000 | 22850 | 22850 | 22900 | 22850 | 505 |
| 545 | 20230816 | 095400 | 2041649050 | 22900 | 22950 | 22950 | 22850 | 156 |
| 546 | 20230816 | 095300 | 2038076650 | 22900 | 22900 | 22950 | 22900 | 428 |
| 547 | 20230816 | 095200 | 2028275400 | 22900 | 22900 | 22950 | 22850 | 590 |
| 548 | 20230816 | 095100 | 2014773550 | 22900 | 22950 | 22950 | 22900 | 2334 |
| 549 | 20230816 | 095000 | 1961311500 | 22950 | 22950 | 22950 | 22900 | 669 |
| 550 | 20230816 | 094900 | 1945973500 | 22950 | 23000 | 23000 | 22950 | 546 |
| 551 | 20230816 | 094800 | 1933432350 | 23000 | 23000 | 23000 | 23000 | 1188 |
| 552 | 20230816 | 094700 | 1906108350 | 23000 | 22950 | 23000 | 22900 | 347 |
| 553 | 20230816 | 094600 | 1898130900 | 22900 | 22950 | 23000 | 22900 | 561 |
| 554 | 20230816 | 094500 | 1885258050 | 22950 | 22850 | 22950 | 22800 | 2324 |
| 555 | 20230816 | 094400 | 1832140000 | 22800 | 22800 | 22850 | 22750 | 1443 |
| 556 | 20230816 | 094300 | 1799264450 | 22800 | 22800 | 22850 | 22800 | 795 |
| 557 | 20230816 | 094200 | 1781138250 | 22850 | 22800 | 22850 | 22750 | 1089 |
| 558 | 20230816 | 094100 | 1756311200 | 22800 | 22800 | 22800 | 22750 | 346 |
| 559 | 20230816 | 094000 | 1748432150 | 22800 | 22800 | 22800 | 22750 | 807 |
| 560 | 20230816 | 093900 | 1730055050 | 22750 | 22800 | 22800 | 22750 | 1019 |
| 561 | 20230816 | 093800 | 1706844550 | 22850 | 22800 | 22850 | 22800 | 2645 |
| 562 | 20230816 | 093700 | 1646534250 | 22850 | 22850 | 22900 | 22800 | 1326 |
| 563 | 20230816 | 093600 | 1616246850 | 22900 | 22850 | 22900 | 22850 | 83 |
| 564 | 20230816 | 093500 | 1614347150 | 22850 | 22900 | 22900 | 22850 | 160 |
| 565 | 20230816 | 093400 | 1610690450 | 22900 | 22850 | 22900 | 22850 | 222 |
| 566 | 20230816 | 093300 | 1605611700 | 23000 | 22900 | 23000 | 22850 | 882 |
| 567 | 20230816 | 093200 | 1585431900 | 22900 | 22800 | 22900 | 22750 | 1848 |
| 568 | 20230816 | 093100 | 1543273250 | 22800 | 22800 | 22850 | 22750 | 1535 |
| 569 | 20230816 | 093000 | 1508277100 | 22850 | 22850 | 22850 | 22800 | 142 |
| 570 | 20230816 | 092900 | 1505032550 | 22850 | 22800 | 22850 | 22750 | 1432 |
| 571 | 20230816 | 092800 | 1472407150 | 22800 | 22850 | 22850 | 22750 | 1944 |
| 572 | 20230816 | 092700 | 1428065250 | 22800 | 22850 | 22900 | 22800 | 994 |
| 573 | 20230816 | 092600 | 1405363800 | 22900 | 22900 | 23000 | 22850 | 694 |
| 574 | 20230816 | 092500 | 1389491350 | 22900 | 22700 | 23000 | 22700 | 2942 |
| 575 | 20230816 | 092400 | 1322425300 | 22700 | 22800 | 22800 | 22700 | 4747 |
| 576 | 20230816 | 092300 | 1214487850 | 22800 | 22950 | 22950 | 22800 | 4424 |
| 577 | 20230816 | 092200 | 1113292200 | 22950 | 23000 | 23000 | 22900 | 1974 |
| 578 | 20230816 | 092100 | 1068036950 | 23000 | 23100 | 23100 | 22900 | 4537 |
| 579 | 20230816 | 092000 | 963731850 | 23100 | 23200 | 23250 | 23100 | 3024 |
| 580 | 20230816 | 091900 | 893788800 | 23200 | 23100 | 23250 | 23100 | 1417 |
| 581 | 20230816 | 091800 | 860985450 | 23150 | 23300 | 23300 | 23100 | 5192 |
| 582 | 20230816 | 091700 | 740591600 | 23250 | 23300 | 23300 | 23250 | 901 |
| 583 | 20230816 | 091600 | 719618700 | 23300 | 23400 | 23400 | 23300 | 664 |
| 584 | 20230816 | 091500 | 704108600 | 23500 | 23400 | 23500 | 23300 | 678 |
| 585 | 20230816 | 091400 | 688275300 | 23400 | 23200 | 23400 | 23200 | 954 |
| 586 | 20230816 | 091300 | 666086200 | 23200 | 23150 | 23250 | 23150 | 1413 |
| 587 | 20230816 | 091200 | 633258800 | 23200 | 23450 | 23500 | 23200 | 5663 |
| 588 | 20230816 | 091100 | 501306000 | 23450 | 23450 | 23500 | 23450 | 279 |
| 589 | 20230816 | 091000 | 494758250 | 23450 | 23450 | 23500 | 23450 | 1214 |
| 590 | 20230816 | 090900 | 466279600 | 23450 | 23350 | 23450 | 23350 | 137 |
| 591 | 20230816 | 090800 | 463074400 | 23400 | 23500 | 23500 | 23300 | 1603 |
| 592 | 20230816 | 090700 | 425583100 | 23350 | 23500 | 23500 | 23350 | 2207 |
| 593 | 20230816 | 090600 | 373932750 | 23400 | 23550 | 23550 | 23400 | 3063 |
| 594 | 20230816 | 090500 | 302034150 | 23550 | 23650 | 23700 | 23550 | 1384 |
| 595 | 20230816 | 090400 | 269412850 | 23700 | 23550 | 23700 | 23500 | 1186 |
| 596 | 20230816 | 090300 | 241406100 | 23550 | 23750 | 23750 | 23550 | 1712 |
| 597 | 20230816 | 090200 | 200855200 | 23800 | 23950 | 23950 | 23700 | 2173 |
| 598 | 20230816 | 090100 | 149134850 | 23950 | 24100 | 24100 | 23900 | 3908 |
| 599 | 20230816 | 090000 | 55113650 | 24100 | 24200 | 24250 | 24100 | 2267 |