31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 3 | 20230816 | 184400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230816 | 184300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230816 | 184200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230816 | 184100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230816 | 184000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230816 | 183900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230816 | 183800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230816 | 183700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230816 | 183600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230816 | 183500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230816 | 183400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230816 | 183300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230816 | 183200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230816 | 183100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230816 | 183000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230816 | 182900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230816 | 182800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230816 | 182700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230816 | 182600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230816 | 182500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230816 | 182400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230816 | 182300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230816 | 182200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230816 | 182100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230816 | 182000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230816 | 181900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230816 | 181800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230816 | 181700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230816 | 181600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230816 | 181500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 33 | 20230816 | 181400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230816 | 181300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230816 | 181200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230816 | 181100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230816 | 181000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230816 | 180900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230816 | 180800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230816 | 180700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230816 | 180600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230816 | 180500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230816 | 180400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230816 | 180300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230816 | 180200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230816 | 180100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230816 | 180000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230816 | 175900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230816 | 175800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230816 | 175700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230816 | 175600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230816 | 175500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230816 | 175400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230816 | 175300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230816 | 175200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230816 | 175100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230816 | 175000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230816 | 174900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230816 | 174800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230816 | 174700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230816 | 174600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230816 | 174500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 63 | 20230816 | 174400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230816 | 174300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230816 | 174200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230816 | 174100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230816 | 174000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230816 | 173900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230816 | 173800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230816 | 173700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230816 | 173600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230816 | 173500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230816 | 173400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230816 | 173300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230816 | 173200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230816 | 173100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230816 | 173000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230816 | 172900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230816 | 172800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230816 | 172700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230816 | 172600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230816 | 172500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230816 | 172400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230816 | 172300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230816 | 172200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230816 | 172100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230816 | 172000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230816 | 171900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230816 | 171800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230816 | 171700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230816 | 171600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230816 | 171500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 93 | 20230816 | 171400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230816 | 171300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230816 | 171200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230816 | 171100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230816 | 171000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230816 | 170900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230816 | 170800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230816 | 170700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230816 | 170600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230816 | 170500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230816 | 170400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230816 | 170300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230816 | 170200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230816 | 170100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230816 | 170000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230816 | 165900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230816 | 165800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230816 | 165700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230816 | 165600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230816 | 165500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230816 | 165400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230816 | 165300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230816 | 165200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230816 | 165100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230816 | 165000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230816 | 164900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230816 | 164800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230816 | 164700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230816 | 164600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230816 | 164500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 123 | 20230816 | 164400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230816 | 164300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230816 | 164200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230816 | 164100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230816 | 164000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230816 | 163900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230816 | 163800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230816 | 163700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230816 | 163600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230816 | 163500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230816 | 163400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230816 | 163300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230816 | 163200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230816 | 163100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230816 | 163000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230816 | 162900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230816 | 162800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230816 | 162700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230816 | 162600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230816 | 162500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230816 | 162400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230816 | 162300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230816 | 162200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230816 | 162100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230816 | 162000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230816 | 161900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230816 | 161800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230816 | 161700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230816 | 161600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230816 | 161500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 153 | 20230816 | 161400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230816 | 161300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230816 | 161200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230816 | 161100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230816 | 161000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230816 | 160900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230816 | 160800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230816 | 160700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230816 | 160600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230816 | 160500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230816 | 160400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230816 | 160300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230816 | 160200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230816 | 160100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230816 | 160000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230816 | 155900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230816 | 155800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230816 | 155700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230816 | 155600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230816 | 155500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230816 | 155400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230816 | 155300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230816 | 155200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230816 | 155100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230816 | 155000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230816 | 154900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230816 | 154800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230816 | 154700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230816 | 154600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230816 | 154500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 183 | 20230816 | 154400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230816 | 154300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230816 | 154200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230816 | 154100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230816 | 154000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230816 | 153900 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230816 | 153800 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230816 | 153700 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230816 | 153600 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230816 | 153500 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230816 | 153400 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230816 | 153300 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230816 | 153200 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230816 | 153100 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230816 | 153000 | 6940351600 | 24000 | 24000 | 24000 | 24000 | 7780 |
| 198 | 20230816 | 152900 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230816 | 152800 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230816 | 152700 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230816 | 152600 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230816 | 152500 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230816 | 152400 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230816 | 152300 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230816 | 152200 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230816 | 152100 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230816 | 152000 | 6753631600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230816 | 151900 | 6753631600 | 24000 | 24050 | 24050 | 23950 | 1141 |
| 209 | 20230816 | 151800 | 6726236600 | 24050 | 24000 | 24050 | 24000 | 865 |
| 210 | 20230816 | 151700 | 6705461350 | 24050 | 24050 | 24050 | 24000 | 312 |
| 211 | 20230816 | 151600 | 6697963900 | 24050 | 24000 | 24050 | 24000 | 903 |
| 212 | 20230816 | 151500 | 6676261550 | 24000 | 24050 | 24050 | 24000 | 884 |
| 213 | 20230816 | 151400 | 6655010300 | 24000 | 24050 | 24050 | 24000 | 694 |
| 214 | 20230816 | 151300 | 6638337600 | 24050 | 24000 | 24050 | 24000 | 1905 |
| 215 | 20230816 | 151200 | 6592594400 | 24000 | 24100 | 24100 | 24000 | 606 |
| 216 | 20230816 | 151100 | 6578009950 | 24050 | 24050 | 24100 | 24050 | 1066 |
| 217 | 20230816 | 151000 | 6552355700 | 24100 | 24100 | 24150 | 24050 | 623 |
| 218 | 20230816 | 150900 | 6537340450 | 24100 | 24100 | 24100 | 24050 | 1140 |
| 219 | 20230816 | 150800 | 6509873400 | 24100 | 24050 | 24100 | 24050 | 428 |
| 220 | 20230816 | 150700 | 6499559950 | 24100 | 24100 | 24100 | 24050 | 542 |
| 221 | 20230816 | 150600 | 6486498950 | 24050 | 24100 | 24100 | 24050 | 483 |
| 222 | 20230816 | 150500 | 6474859800 | 24050 | 24050 | 24100 | 24050 | 891 |
| 223 | 20230816 | 150400 | 6453406800 | 24100 | 24000 | 24100 | 24000 | 471 |
| 224 | 20230816 | 150300 | 6442066400 | 24000 | 24100 | 24100 | 24000 | 475 |
| 225 | 20230816 | 150200 | 6430645700 | 24100 | 24050 | 24100 | 24000 | 453 |
| 226 | 20230816 | 150100 | 6419750650 | 24050 | 24100 | 24100 | 24000 | 1585 |
| 227 | 20230816 | 150000 | 6381656300 | 24100 | 24100 | 24100 | 24050 | 1459 |
| 228 | 20230816 | 145900 | 6346535750 | 24100 | 24100 | 24100 | 24050 | 1270 |
| 229 | 20230816 | 145800 | 6315929750 | 24100 | 24100 | 24100 | 24050 | 702 |
| 230 | 20230816 | 145700 | 6299018700 | 24100 | 24100 | 24100 | 24050 | 462 |
| 231 | 20230816 | 145600 | 6287888150 | 24050 | 24100 | 24100 | 24050 | 870 |
| 232 | 20230816 | 145500 | 6266923500 | 24050 | 24050 | 24150 | 24050 | 1679 |
| 233 | 20230816 | 145400 | 6226478400 | 24100 | 24050 | 24100 | 24050 | 463 |
| 234 | 20230816 | 145300 | 6215325550 | 24050 | 24000 | 24050 | 24000 | 288 |
| 235 | 20230816 | 145200 | 6208402850 | 24050 | 24050 | 24050 | 24000 | 620 |
| 236 | 20230816 | 145100 | 6193495500 | 24050 | 24050 | 24050 | 24000 | 1023 |
| 237 | 20230816 | 145000 | 6168893400 | 24050 | 24000 | 24050 | 24000 | 323 |
| 238 | 20230816 | 144900 | 6161127750 | 24050 | 24050 | 24050 | 24000 | 646 |
| 239 | 20230816 | 144800 | 6145610300 | 24050 | 24050 | 24050 | 24000 | 616 |
| 240 | 20230816 | 144700 | 6130816750 | 24050 | 24000 | 24050 | 24000 | 554 |
| 241 | 20230816 | 144600 | 6117504900 | 24050 | 24150 | 24150 | 24000 | 2836 |
| 242 | 20230816 | 144500 | 6049216050 | 24150 | 24150 | 24150 | 24100 | 744 |
| 243 | 20230816 | 144400 | 6031267000 | 24150 | 24150 | 24150 | 24100 | 562 |
| 244 | 20230816 | 144300 | 6017705450 | 24150 | 24100 | 24150 | 24100 | 886 |
| 245 | 20230816 | 144200 | 5996313100 | 24150 | 24100 | 24150 | 24050 | 911 |
| 246 | 20230816 | 144100 | 5974369000 | 24100 | 24050 | 24100 | 24050 | 547 |
| 247 | 20230816 | 144000 | 5961187050 | 24100 | 24100 | 24100 | 24050 | 987 |
| 248 | 20230816 | 143900 | 5937402500 | 24100 | 24050 | 24100 | 24050 | 328 |
| 249 | 20230816 | 143800 | 5929501250 | 24100 | 24050 | 24100 | 24050 | 381 |
| 250 | 20230816 | 143700 | 5920324950 | 24100 | 24050 | 24100 | 24050 | 312 |
| 251 | 20230816 | 143600 | 5912807250 | 24100 | 24050 | 24100 | 24050 | 990 |
| 252 | 20230816 | 143500 | 5888951950 | 24050 | 24050 | 24100 | 24050 | 403 |
| 253 | 20230816 | 143400 | 5879240400 | 24050 | 24100 | 24100 | 24050 | 286 |
| 254 | 20230816 | 143300 | 5872351500 | 24100 | 24100 | 24100 | 24050 | 284 |
| 255 | 20230816 | 143200 | 5865508250 | 24100 | 24050 | 24100 | 24050 | 1146 |
| 256 | 20230816 | 143100 | 5837904150 | 24100 | 24100 | 24100 | 24050 | 348 |
| 257 | 20230816 | 143000 | 5829520950 | 24100 | 24100 | 24100 | 24050 | 309 |
| 258 | 20230816 | 142900 | 5822075850 | 24100 | 24100 | 24100 | 24050 | 249 |
| 259 | 20230816 | 142800 | 5816075200 | 24100 | 24100 | 24100 | 24050 | 374 |
| 260 | 20230816 | 142700 | 5807062350 | 24100 | 24100 | 24150 | 24100 | 1214 |
| 261 | 20230816 | 142600 | 5777792050 | 24100 | 24100 | 24100 | 24050 | 396 |
| 262 | 20230816 | 142500 | 5768248500 | 24100 | 24100 | 24100 | 24100 | 452 |
| 263 | 20230816 | 142400 | 5757355300 | 24050 | 24150 | 24150 | 24050 | 3071 |
| 264 | 20230816 | 142300 | 5683340750 | 24100 | 24150 | 24150 | 24100 | 390 |
| 265 | 20230816 | 142200 | 5673926000 | 24150 | 24150 | 24150 | 24100 | 1030 |
| 266 | 20230816 | 142100 | 5649051550 | 24150 | 24100 | 24150 | 24100 | 563 |
| 267 | 20230816 | 142000 | 5635456400 | 24150 | 24150 | 24150 | 24100 | 548 |
| 268 | 20230816 | 141900 | 5622236500 | 24150 | 24150 | 24150 | 24150 | 315 |
| 269 | 20230816 | 141800 | 5614629250 | 24150 | 24150 | 24150 | 24100 | 145 |
| 270 | 20230816 | 141700 | 5611127700 | 24150 | 24150 | 24150 | 24100 | 698 |
| 271 | 20230816 | 141600 | 5594289200 | 24100 | 24150 | 24150 | 24100 | 502 |
| 272 | 20230816 | 141500 | 5582172800 | 24150 | 24150 | 24150 | 24100 | 241 |
| 273 | 20230816 | 141400 | 5576356450 | 24150 | 24150 | 24150 | 24050 | 1401 |
| 274 | 20230816 | 141300 | 5542581900 | 24150 | 24150 | 24200 | 24100 | 889 |
| 275 | 20230816 | 141200 | 5521096150 | 24100 | 24100 | 24100 | 24050 | 286 |
| 276 | 20230816 | 141100 | 5514203750 | 24100 | 24150 | 24150 | 24100 | 1550 |
| 277 | 20230816 | 141000 | 5476836350 | 24150 | 24150 | 24150 | 24150 | 380 |
| 278 | 20230816 | 140900 | 5467659350 | 24100 | 24100 | 24150 | 24100 | 274 |
| 279 | 20230816 | 140800 | 5461042600 | 24150 | 24150 | 24150 | 24100 | 234 |
| 280 | 20230816 | 140700 | 5455392750 | 24150 | 24150 | 24150 | 24100 | 335 |
| 281 | 20230816 | 140600 | 5447306000 | 24150 | 24100 | 24150 | 24100 | 787 |
| 282 | 20230816 | 140500 | 5428325600 | 24150 | 24100 | 24150 | 24050 | 376 |
| 283 | 20230816 | 140400 | 5419258150 | 24100 | 24100 | 24100 | 24100 | 281 |
| 284 | 20230816 | 140300 | 5412486050 | 24100 | 24100 | 24100 | 24050 | 354 |
| 285 | 20230816 | 140200 | 5403954800 | 24100 | 24100 | 24100 | 24050 | 365 |
| 286 | 20230816 | 140100 | 5395158900 | 24100 | 24100 | 24100 | 24050 | 281 |
| 287 | 20230816 | 140000 | 5388387350 | 24100 | 24200 | 24200 | 24100 | 2978 |
| 288 | 20230816 | 135900 | 5316613100 | 24150 | 24200 | 24200 | 24100 | 955 |
| 289 | 20230816 | 135800 | 5293548350 | 24150 | 24150 | 24150 | 24150 | 756 |
| 290 | 20230816 | 135700 | 5275290950 | 24150 | 24150 | 24150 | 24100 | 623 |
| 291 | 20230816 | 135600 | 5260245550 | 24150 | 24150 | 24150 | 24100 | 218 |
| 292 | 20230816 | 135500 | 5254983050 | 24150 | 24150 | 24150 | 24100 | 895 |
| 293 | 20230816 | 135400 | 5233389550 | 24150 | 24150 | 24150 | 24100 | 559 |
| 294 | 20230816 | 135300 | 5219891950 | 24150 | 24150 | 24150 | 24100 | 328 |
| 295 | 20230816 | 135200 | 5211973450 | 24150 | 24150 | 24150 | 24150 | 681 |
| 296 | 20230816 | 135100 | 5195527300 | 24150 | 24150 | 24150 | 24100 | 419 |
| 297 | 20230816 | 135000 | 5185408500 | 24150 | 24150 | 24150 | 24100 | 1235 |
| 298 | 20230816 | 134900 | 5155591450 | 24150 | 24150 | 24150 | 24100 | 451 |
| 299 | 20230816 | 134800 | 5144706450 | 24150 | 24150 | 24150 | 24150 | 332 |
| 300 | 20230816 | 134700 | 5136688650 | 24150 | 24150 | 24150 | 24100 | 316 |
| 301 | 20230816 | 134600 | 5129059400 | 24150 | 24150 | 24150 | 24100 | 238 |
| 302 | 20230816 | 134500 | 5123314600 | 24150 | 24150 | 24150 | 24100 | 416 |
| 303 | 20230816 | 134400 | 5113282050 | 24150 | 24150 | 24150 | 24100 | 258 |
| 304 | 20230816 | 134300 | 5107054850 | 24150 | 24150 | 24150 | 24100 | 549 |
| 305 | 20230816 | 134200 | 5093815150 | 24150 | 24100 | 24150 | 24100 | 224 |
| 306 | 20230816 | 134100 | 5088411800 | 24100 | 24100 | 24150 | 24100 | 396 |
| 307 | 20230816 | 134000 | 5078866950 | 24050 | 24100 | 24150 | 24050 | 445 |
| 308 | 20230816 | 133900 | 5068143800 | 24100 | 24150 | 24150 | 24050 | 537 |
| 309 | 20230816 | 133800 | 5055194650 | 24150 | 24150 | 24150 | 24100 | 1097 |
| 310 | 20230816 | 133700 | 5028737150 | 24150 | 24150 | 24150 | 24100 | 282 |
| 311 | 20230816 | 133600 | 5021934400 | 24150 | 24200 | 24200 | 24100 | 3849 |
| 312 | 20230816 | 133500 | 4928867400 | 24200 | 24200 | 24200 | 24150 | 838 |
| 313 | 20230816 | 133400 | 4908590100 | 24200 | 24200 | 24200 | 24150 | 259 |
| 314 | 20230816 | 133300 | 4902322500 | 24200 | 24200 | 24200 | 24200 | 182 |
| 315 | 20230816 | 133200 | 4897918100 | 24200 | 24250 | 24250 | 24150 | 1019 |
| 316 | 20230816 | 133100 | 4873271950 | 24200 | 24200 | 24250 | 24200 | 935 |
| 317 | 20230816 | 133000 | 4850641900 | 24200 | 24250 | 24250 | 24200 | 542 |
| 318 | 20230816 | 132900 | 4837503450 | 24250 | 24250 | 24250 | 24200 | 1610 |
| 319 | 20230816 | 132800 | 4798477100 | 24250 | 24250 | 24250 | 24200 | 280 |
| 320 | 20230816 | 132700 | 4791690600 | 24250 | 24200 | 24250 | 24150 | 2105 |
| 321 | 20230816 | 132600 | 4740739050 | 24200 | 24250 | 24250 | 24150 | 3131 |
| 322 | 20230816 | 132500 | 4664921600 | 24250 | 24150 | 24250 | 24150 | 5311 |
| 323 | 20230816 | 132400 | 4536489050 | 24100 | 24100 | 24150 | 24050 | 2772 |
| 324 | 20230816 | 132300 | 4469681950 | 24100 | 24050 | 24100 | 24050 | 121 |
| 325 | 20230816 | 132200 | 4466767350 | 24050 | 24100 | 24100 | 24050 | 316 |
| 326 | 20230816 | 132100 | 4459155250 | 24100 | 24100 | 24100 | 24050 | 373 |
| 327 | 20230816 | 132000 | 4450171650 | 24050 | 24100 | 24100 | 24050 | 225 |
| 328 | 20230816 | 131900 | 4444757850 | 24050 | 24050 | 24050 | 24000 | 444 |
| 329 | 20230816 | 131800 | 4434079700 | 24050 | 24050 | 24050 | 24000 | 145 |
| 330 | 20230816 | 131700 | 4430592600 | 24050 | 24050 | 24050 | 24000 | 847 |
| 331 | 20230816 | 131600 | 4410224600 | 24050 | 24050 | 24050 | 24000 | 196 |
| 332 | 20230816 | 131500 | 4405511050 | 24050 | 24050 | 24050 | 24000 | 247 |
| 333 | 20230816 | 131400 | 4399572400 | 24050 | 24050 | 24050 | 24050 | 225 |
| 334 | 20230816 | 131300 | 4394161150 | 24050 | 24050 | 24050 | 24000 | 295 |
| 335 | 20230816 | 131200 | 4387068700 | 24050 | 24050 | 24050 | 24000 | 297 |
| 336 | 20230816 | 131100 | 4379928450 | 24050 | 24050 | 24050 | 24000 | 345 |
| 337 | 20230816 | 131000 | 4371638000 | 24050 | 24000 | 24050 | 24000 | 407 |
| 338 | 20230816 | 130900 | 4361853400 | 24050 | 24050 | 24050 | 24000 | 98 |
| 339 | 20230816 | 130800 | 4359496550 | 24050 | 24050 | 24050 | 24000 | 275 |
| 340 | 20230816 | 130700 | 4352882950 | 24050 | 24050 | 24050 | 24000 | 195 |
| 341 | 20230816 | 130600 | 4348193300 | 24000 | 24050 | 24050 | 24000 | 193 |
| 342 | 20230816 | 130500 | 4343554450 | 24050 | 24050 | 24050 | 24000 | 202 |
| 343 | 20230816 | 130400 | 4338696700 | 24050 | 24050 | 24050 | 24000 | 236 |
| 344 | 20230816 | 130300 | 4333021400 | 24050 | 24050 | 24050 | 24000 | 310 |
| 345 | 20230816 | 130200 | 4325571950 | 24050 | 24050 | 24050 | 24000 | 346 |
| 346 | 20230816 | 130100 | 4317254650 | 24100 | 24050 | 24100 | 24000 | 1155 |
| 347 | 20230816 | 130000 | 4289473750 | 24050 | 24050 | 24050 | 24050 | 271 |
| 348 | 20230816 | 125900 | 4282956200 | 24050 | 24050 | 24050 | 24000 | 202 |
| 349 | 20230816 | 125800 | 4278100550 | 24050 | 24050 | 24050 | 24050 | 175 |
| 350 | 20230816 | 125700 | 4273891800 | 24050 | 24000 | 24050 | 24000 | 245 |
| 351 | 20230816 | 125600 | 4267999600 | 24050 | 24050 | 24050 | 24000 | 155 |
| 352 | 20230816 | 125500 | 4264272050 | 24000 | 24000 | 24050 | 24000 | 252 |
| 353 | 20230816 | 125400 | 4258213800 | 24000 | 24050 | 24050 | 24000 | 164 |
| 354 | 20230816 | 125300 | 4254269650 | 24050 | 24050 | 24050 | 24000 | 262 |
| 355 | 20230816 | 125200 | 4247971150 | 24050 | 24050 | 24050 | 24000 | 137 |
| 356 | 20230816 | 125100 | 4244676400 | 24000 | 24000 | 24050 | 24000 | 618 |
| 357 | 20230816 | 125000 | 4229841050 | 24000 | 24000 | 24000 | 23950 | 212 |
| 358 | 20230816 | 124900 | 4224753200 | 23950 | 24000 | 24050 | 23950 | 255 |
| 359 | 20230816 | 124800 | 4218632100 | 24000 | 23950 | 24050 | 23950 | 287 |
| 360 | 20230816 | 124700 | 4211745700 | 24050 | 23950 | 24050 | 23950 | 2609 |
| 361 | 20230816 | 124600 | 4149141100 | 24000 | 24000 | 24000 | 23950 | 347 |
| 362 | 20230816 | 124500 | 4140823100 | 24000 | 23950 | 24000 | 23950 | 331 |
| 363 | 20230816 | 124400 | 4132881450 | 24000 | 23950 | 24000 | 23950 | 278 |
| 364 | 20230816 | 124300 | 4126217500 | 24000 | 23900 | 24000 | 23900 | 146 |
| 365 | 20230816 | 124200 | 4122715600 | 23950 | 23950 | 24000 | 23950 | 451 |
| 366 | 20230816 | 124100 | 4111902000 | 24000 | 24000 | 24000 | 23950 | 137 |
| 367 | 20230816 | 124000 | 4108615550 | 23950 | 24000 | 24000 | 23950 | 232 |
| 368 | 20230816 | 123900 | 4103051900 | 24000 | 24000 | 24000 | 23950 | 296 |
| 369 | 20230816 | 123800 | 4095950050 | 23950 | 23950 | 24000 | 23950 | 145 |
| 370 | 20230816 | 123700 | 4092471300 | 24000 | 24000 | 24000 | 23950 | 233 |
| 371 | 20230816 | 123600 | 4086881300 | 23950 | 23950 | 24000 | 23950 | 614 |
| 372 | 20230816 | 123500 | 4072168800 | 24000 | 24000 | 24000 | 23950 | 1277 |
| 373 | 20230816 | 123400 | 4041579550 | 24000 | 24000 | 24000 | 23950 | 171 |
| 374 | 20230816 | 123300 | 4037476750 | 23950 | 24000 | 24000 | 23950 | 1530 |
| 375 | 20230816 | 123200 | 4000826200 | 24000 | 23950 | 24000 | 23950 | 131 |
| 376 | 20230816 | 123100 | 3997682250 | 23950 | 24000 | 24000 | 23950 | 210 |
| 377 | 20230816 | 123000 | 3992645150 | 23950 | 24000 | 24000 | 23950 | 217 |
| 378 | 20230816 | 122900 | 3987437350 | 23950 | 24000 | 24000 | 23900 | 208 |
| 379 | 20230816 | 122800 | 3982451550 | 24000 | 23950 | 24000 | 23950 | 269 |
| 380 | 20230816 | 122700 | 3976002500 | 23950 | 23950 | 24000 | 23900 | 529 |
| 381 | 20230816 | 122600 | 3963331050 | 23950 | 23900 | 23950 | 23900 | 506 |
| 382 | 20230816 | 122500 | 3951219850 | 23950 | 24000 | 24000 | 23950 | 236 |
| 383 | 20230816 | 122400 | 3945557250 | 24000 | 24000 | 24000 | 23950 | 195 |
| 384 | 20230816 | 122300 | 3940879800 | 23950 | 24000 | 24000 | 23950 | 394 |
| 385 | 20230816 | 122200 | 3931425550 | 23950 | 24000 | 24000 | 23900 | 311 |
| 386 | 20230816 | 122100 | 3923975150 | 24000 | 24000 | 24000 | 23950 | 967 |
| 387 | 20230816 | 122000 | 3900812650 | 24000 | 24000 | 24000 | 23950 | 378 |
| 388 | 20230816 | 121900 | 3891741700 | 24000 | 24000 | 24000 | 23950 | 179 |
| 389 | 20230816 | 121800 | 3887447050 | 24000 | 24000 | 24000 | 23950 | 167 |
| 390 | 20230816 | 121700 | 3883444450 | 24000 | 23950 | 24000 | 23950 | 204 |
| 391 | 20230816 | 121600 | 3878554600 | 24000 | 23950 | 24000 | 23950 | 152 |
| 392 | 20230816 | 121500 | 3874913300 | 23950 | 23950 | 23950 | 23900 | 127 |
| 393 | 20230816 | 121400 | 3871871850 | 23950 | 23850 | 23950 | 23850 | 572 |
| 394 | 20230816 | 121300 | 3858197150 | 23900 | 23900 | 23900 | 23850 | 224 |
| 395 | 20230816 | 121200 | 3852843700 | 23900 | 23900 | 23900 | 23900 | 323 |
| 396 | 20230816 | 121100 | 3845124000 | 23850 | 23900 | 23900 | 23850 | 325 |
| 397 | 20230816 | 121000 | 3837360100 | 23900 | 23950 | 23950 | 23900 | 1439 |
| 398 | 20230816 | 120900 | 3802964200 | 23950 | 23900 | 23950 | 23900 | 246 |
| 399 | 20230816 | 120800 | 3797080400 | 23950 | 23900 | 23950 | 23900 | 1047 |
| 400 | 20230816 | 120700 | 3772055800 | 23900 | 23950 | 24000 | 23900 | 3195 |
| 401 | 20230816 | 120600 | 3695694050 | 24000 | 23950 | 24000 | 23950 | 374 |
| 402 | 20230816 | 120500 | 3686736150 | 23950 | 24000 | 24000 | 23900 | 467 |
| 403 | 20230816 | 120400 | 3675550900 | 24000 | 23950 | 24000 | 23950 | 90 |
| 404 | 20230816 | 120300 | 3673394850 | 23950 | 24000 | 24000 | 23900 | 154 |
| 405 | 20230816 | 120200 | 3669705350 | 23950 | 23950 | 24000 | 23900 | 282 |
| 406 | 20230816 | 120100 | 3662951200 | 23950 | 24000 | 24000 | 23900 | 228 |
| 407 | 20230816 | 120000 | 3657489800 | 24000 | 23950 | 24000 | 23900 | 851 |
| 408 | 20230816 | 115900 | 3637114350 | 23950 | 23950 | 23950 | 23900 | 692 |
| 409 | 20230816 | 115800 | 3620541100 | 23950 | 23950 | 23950 | 23900 | 1734 |
| 410 | 20230816 | 115700 | 3579014300 | 23950 | 23950 | 23950 | 23950 | 261 |
| 411 | 20230816 | 115600 | 3572763350 | 23950 | 23950 | 23950 | 23900 | 322 |
| 412 | 20230816 | 115500 | 3565057400 | 23950 | 23900 | 23950 | 23900 | 168 |
| 413 | 20230816 | 115400 | 3561033850 | 23950 | 23950 | 23950 | 23900 | 254 |
| 414 | 20230816 | 115300 | 3554950850 | 23950 | 23950 | 23950 | 23950 | 124 |
| 415 | 20230816 | 115200 | 3551981050 | 23900 | 23950 | 23950 | 23900 | 314 |
| 416 | 20230816 | 115100 | 3544463500 | 23950 | 23950 | 23950 | 23950 | 208 |
| 417 | 20230816 | 115000 | 3539481900 | 23900 | 23950 | 23950 | 23900 | 252 |
| 418 | 20230816 | 114900 | 3533451950 | 23900 | 23900 | 23950 | 23900 | 187 |
| 419 | 20230816 | 114800 | 3528975700 | 23950 | 23950 | 23950 | 23900 | 209 |
| 420 | 20230816 | 114700 | 3523970500 | 23900 | 23950 | 23950 | 23900 | 1941 |
| 421 | 20230816 | 114600 | 3477493800 | 24000 | 24000 | 24000 | 23950 | 334 |
| 422 | 20230816 | 114500 | 3469478000 | 24000 | 24000 | 24000 | 23950 | 239 |
| 423 | 20230816 | 114400 | 3463744250 | 24000 | 24000 | 24000 | 23950 | 101 |
| 424 | 20230816 | 114300 | 3461320300 | 24000 | 24000 | 24000 | 23950 | 667 |
| 425 | 20230816 | 114200 | 3445314900 | 24000 | 23950 | 24000 | 23950 | 82 |
| 426 | 20230816 | 114100 | 3443346950 | 24000 | 24000 | 24000 | 23950 | 324 |
| 427 | 20230816 | 114000 | 3435578200 | 24000 | 24000 | 24000 | 23950 | 355 |
| 428 | 20230816 | 113900 | 3427058350 | 24000 | 24000 | 24000 | 23950 | 155 |
| 429 | 20230816 | 113800 | 3423340800 | 24000 | 23950 | 24000 | 23950 | 174 |
| 430 | 20230816 | 113700 | 3419167050 | 24000 | 24000 | 24000 | 23950 | 433 |
| 431 | 20230816 | 113600 | 3408779550 | 24000 | 24000 | 24000 | 23950 | 188 |
| 432 | 20230816 | 113500 | 3404273750 | 24000 | 24000 | 24000 | 23950 | 207 |
| 433 | 20230816 | 113400 | 3399308200 | 23950 | 24000 | 24000 | 23950 | 300 |
| 434 | 20230816 | 113300 | 3392111950 | 23950 | 24050 | 24050 | 23950 | 229 |
| 435 | 20230816 | 113200 | 3386616950 | 24000 | 24000 | 24050 | 24000 | 358 |
| 436 | 20230816 | 113100 | 3378017250 | 24050 | 24000 | 24050 | 24000 | 349 |
| 437 | 20230816 | 113000 | 3369636950 | 24000 | 24000 | 24050 | 23950 | 495 |
| 438 | 20230816 | 112900 | 3357753950 | 24000 | 24000 | 24000 | 23950 | 390 |
| 439 | 20230816 | 112800 | 3348394900 | 24000 | 23950 | 24050 | 23950 | 1088 |
| 440 | 20230816 | 112700 | 3322282000 | 23950 | 24050 | 24050 | 23900 | 3431 |
| 441 | 20230816 | 112600 | 3240063650 | 24000 | 24050 | 24050 | 24000 | 659 |
| 442 | 20230816 | 112500 | 3224238250 | 24050 | 24050 | 24050 | 24000 | 239 |
| 443 | 20230816 | 112400 | 3218490350 | 24050 | 24050 | 24050 | 24000 | 196 |
| 444 | 20230816 | 112300 | 3213776750 | 24050 | 24050 | 24050 | 24000 | 207 |
| 445 | 20230816 | 112200 | 3208800700 | 24050 | 24050 | 24050 | 24050 | 218 |
| 446 | 20230816 | 112100 | 3203557800 | 24050 | 24050 | 24050 | 24000 | 171 |
| 447 | 20230816 | 112000 | 3199445450 | 24050 | 24050 | 24100 | 24000 | 364 |
| 448 | 20230816 | 111900 | 3190688300 | 24050 | 24050 | 24050 | 24000 | 720 |
| 449 | 20230816 | 111800 | 3173374600 | 24050 | 24050 | 24050 | 24000 | 696 |
| 450 | 20230816 | 111700 | 3156635950 | 24050 | 24050 | 24050 | 24050 | 169 |
| 451 | 20230816 | 111600 | 3152571500 | 24000 | 24050 | 24050 | 24000 | 122 |
| 452 | 20230816 | 111500 | 3149637450 | 24000 | 24000 | 24050 | 24000 | 588 |
| 453 | 20230816 | 111400 | 3135503150 | 24000 | 24050 | 24050 | 24000 | 352 |
| 454 | 20230816 | 111300 | 3127045950 | 24050 | 24050 | 24050 | 24000 | 120 |
| 455 | 20230816 | 111200 | 3124161350 | 24050 | 24050 | 24050 | 24000 | 397 |
| 456 | 20230816 | 111100 | 3114616100 | 24050 | 24050 | 24050 | 24000 | 375 |
| 457 | 20230816 | 111000 | 3105609700 | 24050 | 24050 | 24050 | 24000 | 708 |
| 458 | 20230816 | 110900 | 3088603400 | 24050 | 24050 | 24050 | 24000 | 342 |
| 459 | 20230816 | 110800 | 3080379300 | 24050 | 24050 | 24050 | 24000 | 198 |
| 460 | 20230816 | 110700 | 3075622750 | 24000 | 24050 | 24050 | 24000 | 510 |
| 461 | 20230816 | 110600 | 3063362500 | 24050 | 24050 | 24050 | 24000 | 744 |
| 462 | 20230816 | 110500 | 3045491850 | 24050 | 24050 | 24050 | 24000 | 180 |
| 463 | 20230816 | 110400 | 3041163000 | 24050 | 24050 | 24050 | 24000 | 379 |
| 464 | 20230816 | 110300 | 3032059250 | 24050 | 24000 | 24050 | 23950 | 1866 |
| 465 | 20230816 | 110200 | 2987268600 | 23950 | 24000 | 24000 | 23950 | 316 |
| 466 | 20230816 | 110100 | 2979693400 | 23950 | 23950 | 23950 | 23900 | 240 |
| 467 | 20230816 | 110000 | 2973948200 | 23950 | 23950 | 23950 | 23900 | 399 |
| 468 | 20230816 | 105900 | 2964392200 | 23950 | 23950 | 23950 | 23900 | 96 |
| 469 | 20230816 | 105800 | 2962093150 | 23950 | 23900 | 23950 | 23900 | 394 |
| 470 | 20230816 | 105700 | 2952669300 | 23900 | 23950 | 23950 | 23900 | 466 |
| 471 | 20230816 | 105600 | 2941516000 | 23950 | 23900 | 23950 | 23900 | 133 |
| 472 | 20230816 | 105500 | 2938330850 | 23950 | 23950 | 23950 | 23950 | 213 |
| 473 | 20230816 | 105400 | 2933229500 | 23950 | 23950 | 23950 | 23900 | 187 |
| 474 | 20230816 | 105300 | 2928750900 | 23950 | 23950 | 23950 | 23900 | 284 |
| 475 | 20230816 | 105200 | 2921955550 | 23950 | 23950 | 23950 | 23900 | 1819 |
| 476 | 20230816 | 105100 | 2878442900 | 23900 | 23950 | 23950 | 23900 | 417 |
| 477 | 20230816 | 105000 | 2868468900 | 23900 | 23950 | 23950 | 23900 | 1152 |
| 478 | 20230816 | 104900 | 2840899500 | 23950 | 23950 | 23950 | 23900 | 187 |
| 479 | 20230816 | 104800 | 2836421250 | 23900 | 23900 | 23900 | 23850 | 1759 |
| 480 | 20230816 | 104700 | 2794381200 | 23900 | 23900 | 23900 | 23850 | 195 |
| 481 | 20230816 | 104600 | 2789723150 | 23900 | 23900 | 23900 | 23850 | 289 |
| 482 | 20230816 | 104500 | 2782818450 | 23900 | 23850 | 23900 | 23850 | 137 |
| 483 | 20230816 | 104400 | 2779546700 | 23850 | 23850 | 23850 | 23850 | 445 |
| 484 | 20230816 | 104300 | 2768933450 | 23850 | 23850 | 23850 | 23800 | 202 |
| 485 | 20230816 | 104200 | 2764116000 | 23800 | 23850 | 23850 | 23800 | 558 |
| 486 | 20230816 | 104100 | 2750828900 | 23850 | 23900 | 23900 | 23850 | 1991 |
| 487 | 20230816 | 104000 | 2703286950 | 23850 | 23950 | 23950 | 23850 | 1323 |
| 488 | 20230816 | 103900 | 2671674650 | 23950 | 23900 | 23950 | 23900 | 155 |
| 489 | 20230816 | 103800 | 2667964700 | 23950 | 23950 | 23950 | 23950 | 311 |
| 490 | 20230816 | 103700 | 2660516250 | 23950 | 23900 | 23950 | 23900 | 259 |
| 491 | 20230816 | 103600 | 2654319900 | 23950 | 23950 | 23950 | 23900 | 114 |
| 492 | 20230816 | 103500 | 2651590200 | 23900 | 23950 | 23950 | 23900 | 434 |
| 493 | 20230816 | 103400 | 2641202750 | 23900 | 23900 | 23900 | 23850 | 395 |
| 494 | 20230816 | 103300 | 2631769600 | 23850 | 23900 | 23900 | 23850 | 187 |
| 495 | 20230816 | 103200 | 2627303000 | 23900 | 23900 | 23950 | 23850 | 1452 |
| 496 | 20230816 | 103100 | 2592607900 | 23900 | 23900 | 23900 | 23800 | 415 |
| 497 | 20230816 | 103000 | 2582707850 | 23850 | 23850 | 23900 | 23800 | 901 |
| 498 | 20230816 | 102900 | 2561218500 | 23800 | 23750 | 23850 | 23750 | 561 |
| 499 | 20230816 | 102800 | 2547859250 | 23800 | 23750 | 23800 | 23750 | 103 |
| 500 | 20230816 | 102700 | 2545410300 | 23750 | 23800 | 23800 | 23750 | 182 |
| 501 | 20230816 | 102600 | 2541080500 | 23800 | 23800 | 23800 | 23750 | 278 |
| 502 | 20230816 | 102500 | 2534464150 | 23800 | 23750 | 23800 | 23750 | 219 |
| 503 | 20230816 | 102400 | 2529258750 | 23800 | 23800 | 23800 | 23700 | 216 |
| 504 | 20230816 | 102300 | 2524135700 | 23750 | 23700 | 23800 | 23700 | 454 |
| 505 | 20230816 | 102200 | 2513358500 | 23700 | 23700 | 23700 | 23650 | 287 |
| 506 | 20230816 | 102100 | 2506566300 | 23700 | 23700 | 23750 | 23650 | 294 |
| 507 | 20230816 | 102000 | 2499598150 | 23700 | 23750 | 23750 | 23700 | 685 |
| 508 | 20230816 | 101900 | 2483358600 | 23750 | 23700 | 23750 | 23700 | 1210 |
| 509 | 20230816 | 101800 | 2454676800 | 23700 | 23600 | 23700 | 23600 | 1382 |
| 510 | 20230816 | 101700 | 2422005650 | 23650 | 23650 | 23650 | 23600 | 441 |
| 511 | 20230816 | 101600 | 2411586200 | 23650 | 23650 | 23700 | 23600 | 1281 |
| 512 | 20230816 | 101500 | 2381290250 | 23650 | 23700 | 23700 | 23650 | 891 |
| 513 | 20230816 | 101400 | 2360208500 | 23650 | 23650 | 23700 | 23650 | 281 |
| 514 | 20230816 | 101300 | 2353557200 | 23650 | 23700 | 23750 | 23650 | 1126 |
| 515 | 20230816 | 101200 | 2326907800 | 23700 | 23700 | 23750 | 23650 | 1268 |
| 516 | 20230816 | 101100 | 2296862550 | 23700 | 23750 | 23750 | 23650 | 2216 |
| 517 | 20230816 | 101000 | 2244327300 | 23800 | 23750 | 23800 | 23750 | 724 |
| 518 | 20230816 | 100900 | 2227123050 | 23800 | 23750 | 23800 | 23750 | 588 |
| 519 | 20230816 | 100800 | 2213143400 | 23800 | 23800 | 23850 | 23750 | 1770 |
| 520 | 20230816 | 100700 | 2171012100 | 23800 | 23800 | 23800 | 23750 | 200 |
| 521 | 20230816 | 100600 | 2166253600 | 23800 | 23750 | 23800 | 23750 | 429 |
| 522 | 20230816 | 100500 | 2156055750 | 23800 | 23800 | 23800 | 23750 | 432 |
| 523 | 20230816 | 100400 | 2145792750 | 23800 | 23750 | 23800 | 23750 | 599 |
| 524 | 20230816 | 100300 | 2131551750 | 23750 | 23800 | 23800 | 23750 | 278 |
| 525 | 20230816 | 100200 | 2124946200 | 23800 | 23800 | 23850 | 23750 | 974 |
| 526 | 20230816 | 100100 | 2101762500 | 23850 | 23850 | 23850 | 23800 | 319 |
| 527 | 20230816 | 100000 | 2094155400 | 23800 | 23850 | 23850 | 23800 | 186 |
| 528 | 20230816 | 095900 | 2089722900 | 23850 | 23800 | 23850 | 23800 | 458 |
| 529 | 20230816 | 095800 | 2078806900 | 23850 | 23750 | 23850 | 23750 | 1181 |
| 530 | 20230816 | 095700 | 2050693500 | 23800 | 23900 | 23900 | 23750 | 2298 |
| 531 | 20230816 | 095600 | 1995932300 | 23900 | 23850 | 23900 | 23850 | 557 |
| 532 | 20230816 | 095500 | 1982636100 | 23900 | 23900 | 23900 | 23850 | 342 |
| 533 | 20230816 | 095400 | 1974466650 | 23900 | 23900 | 23900 | 23850 | 303 |
| 534 | 20230816 | 095300 | 1967235800 | 23900 | 23900 | 23900 | 23850 | 386 |
| 535 | 20230816 | 095200 | 1958019100 | 23900 | 23900 | 23900 | 23850 | 362 |
| 536 | 20230816 | 095100 | 1949374500 | 23850 | 23800 | 23900 | 23800 | 452 |
| 537 | 20230816 | 095000 | 1938591350 | 23850 | 23850 | 23900 | 23800 | 791 |
| 538 | 20230816 | 094900 | 1919728650 | 23900 | 23850 | 23900 | 23800 | 945 |
| 539 | 20230816 | 094800 | 1897195000 | 23850 | 23900 | 23900 | 23800 | 5432 |
| 540 | 20230816 | 094700 | 1767667150 | 23900 | 23900 | 23900 | 23850 | 732 |
| 541 | 20230816 | 094600 | 1750176150 | 23900 | 23850 | 23900 | 23800 | 2788 |
| 542 | 20230816 | 094500 | 1683654300 | 23850 | 23850 | 23850 | 23800 | 300 |
| 543 | 20230816 | 094400 | 1676503050 | 23850 | 23800 | 23850 | 23700 | 1760 |
| 544 | 20230816 | 094300 | 1634667150 | 23750 | 23700 | 23800 | 23700 | 674 |
| 545 | 20230816 | 094200 | 1618676550 | 23750 | 23700 | 23750 | 23700 | 214 |
| 546 | 20230816 | 094100 | 1613595350 | 23700 | 23700 | 23700 | 23650 | 1484 |
| 547 | 20230816 | 094000 | 1578450950 | 23700 | 23700 | 23700 | 23650 | 507 |
| 548 | 20230816 | 093900 | 1566453600 | 23700 | 23650 | 23700 | 23650 | 271 |
| 549 | 20230816 | 093800 | 1560042950 | 23700 | 23700 | 23700 | 23650 | 892 |
| 550 | 20230816 | 093700 | 1538930200 | 23700 | 23650 | 23700 | 23650 | 794 |
| 551 | 20230816 | 093600 | 1520145400 | 23700 | 23800 | 23800 | 23650 | 2574 |
| 552 | 20230816 | 093500 | 1459056700 | 23800 | 23800 | 23800 | 23800 | 294 |
| 553 | 20230816 | 093400 | 1452059500 | 23800 | 23850 | 23850 | 23800 | 723 |
| 554 | 20230816 | 093300 | 1434822450 | 23850 | 23850 | 23850 | 23800 | 227 |
| 555 | 20230816 | 093200 | 1429414350 | 23800 | 23800 | 23850 | 23750 | 1314 |
| 556 | 20230816 | 093100 | 1398134250 | 23750 | 23700 | 23800 | 23700 | 526 |
| 557 | 20230816 | 093000 | 1385648400 | 23700 | 23650 | 23700 | 23600 | 788 |
| 558 | 20230816 | 092900 | 1366979200 | 23650 | 23600 | 23650 | 23600 | 4179 |
| 559 | 20230816 | 092800 | 1268181400 | 23600 | 23650 | 23700 | 23600 | 249 |
| 560 | 20230816 | 092700 | 1262295250 | 23650 | 23650 | 23700 | 23600 | 941 |
| 561 | 20230816 | 092600 | 1240044950 | 23700 | 23700 | 23700 | 23600 | 1259 |
| 562 | 20230816 | 092500 | 1210281350 | 23700 | 23700 | 23700 | 23600 | 2821 |
| 563 | 20230816 | 092400 | 1143463050 | 23700 | 23650 | 23700 | 23600 | 257 |
| 564 | 20230816 | 092300 | 1137385000 | 23650 | 23700 | 23700 | 23600 | 1586 |
| 565 | 20230816 | 092200 | 1099890650 | 23700 | 23650 | 23700 | 23650 | 107 |
| 566 | 20230816 | 092100 | 1097356000 | 23650 | 23750 | 23750 | 23650 | 1075 |
| 567 | 20230816 | 092000 | 1071870750 | 23750 | 23800 | 23800 | 23750 | 605 |
| 568 | 20230816 | 091900 | 1057495250 | 23800 | 23700 | 23800 | 23650 | 1715 |
| 569 | 20230816 | 091800 | 1016769300 | 23700 | 23700 | 23750 | 23650 | 2364 |
| 570 | 20230816 | 091700 | 960762650 | 23650 | 23650 | 23700 | 23650 | 936 |
| 571 | 20230816 | 091600 | 938618450 | 23650 | 23650 | 23700 | 23600 | 1936 |
| 572 | 20230816 | 091500 | 892893250 | 23650 | 23650 | 23650 | 23600 | 1029 |
| 573 | 20230816 | 091400 | 868573900 | 23600 | 23650 | 23700 | 23550 | 1678 |
| 574 | 20230816 | 091300 | 828925550 | 23700 | 23650 | 23700 | 23600 | 2495 |
| 575 | 20230816 | 091200 | 769989650 | 23650 | 23600 | 23650 | 23600 | 2289 |
| 576 | 20230816 | 091100 | 715954650 | 23600 | 23650 | 23650 | 23600 | 1204 |
| 577 | 20230816 | 091000 | 687517250 | 23650 | 23600 | 23650 | 23600 | 486 |
| 578 | 20230816 | 090900 | 676046250 | 23600 | 23550 | 23650 | 23550 | 2490 |
| 579 | 20230816 | 090800 | 617300200 | 23550 | 23700 | 23700 | 23450 | 9796 |
| 580 | 20230816 | 090700 | 386680800 | 23650 | 23650 | 23700 | 23650 | 1274 |
| 581 | 20230816 | 090600 | 356530900 | 23650 | 23650 | 23750 | 23650 | 1619 |
| 582 | 20230816 | 090500 | 318186100 | 23700 | 23800 | 23800 | 23650 | 2980 |
| 583 | 20230816 | 090400 | 247495600 | 23750 | 23850 | 23850 | 23750 | 1620 |
| 584 | 20230816 | 090300 | 208941350 | 23850 | 23850 | 23900 | 23800 | 1774 |
| 585 | 20230816 | 090200 | 166632900 | 23800 | 23800 | 23850 | 23750 | 2359 |
| 586 | 20230816 | 090100 | 110470300 | 23900 | 24000 | 24000 | 23800 | 3332 |
| 587 | 20230816 | 090000 | 30745100 | 24000 | 24150 | 24150 | 24000 | 1241 |