31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 3 | 20230816 | 183500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230816 | 183400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230816 | 183300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230816 | 183200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230816 | 183100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230816 | 183000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230816 | 182900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230816 | 182800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230816 | 182700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230816 | 182600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230816 | 182500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230816 | 182400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230816 | 182300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230816 | 182200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230816 | 182100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230816 | 182000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230816 | 181900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230816 | 181800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230816 | 181700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230816 | 181600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230816 | 181500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230816 | 181400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230816 | 181300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230816 | 181200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230816 | 181100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230816 | 181000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230816 | 180900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230816 | 180800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230816 | 180700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230816 | 180600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 33 | 20230816 | 180500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230816 | 180400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230816 | 180300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230816 | 180200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230816 | 180100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230816 | 180000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230816 | 175900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230816 | 175800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230816 | 175700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230816 | 175600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230816 | 175500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230816 | 175400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230816 | 175300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230816 | 175200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230816 | 175100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230816 | 175000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230816 | 174900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230816 | 174800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230816 | 174700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230816 | 174600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230816 | 174500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230816 | 174400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230816 | 174300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230816 | 174200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230816 | 174100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230816 | 174000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230816 | 173900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230816 | 173800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230816 | 173700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230816 | 173600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 63 | 20230816 | 173500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230816 | 173400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230816 | 173300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230816 | 173200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230816 | 173100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230816 | 173000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230816 | 172900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230816 | 172800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230816 | 172700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230816 | 172600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230816 | 172500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230816 | 172400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230816 | 172300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230816 | 172200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230816 | 172100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230816 | 172000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230816 | 171900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230816 | 171800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230816 | 171700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230816 | 171600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230816 | 171500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230816 | 171400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230816 | 171300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230816 | 171200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230816 | 171100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230816 | 171000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230816 | 170900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230816 | 170800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230816 | 170700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230816 | 170600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 93 | 20230816 | 170500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230816 | 170400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230816 | 170300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230816 | 170200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230816 | 170100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230816 | 170000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230816 | 165900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230816 | 165800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230816 | 165700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230816 | 165600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230816 | 165500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230816 | 165400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230816 | 165300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230816 | 165200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230816 | 165100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230816 | 165000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230816 | 164900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230816 | 164800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230816 | 164700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230816 | 164600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230816 | 164500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230816 | 164400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230816 | 164300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230816 | 164200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230816 | 164100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230816 | 164000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230816 | 163900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230816 | 163800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230816 | 163700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230816 | 163600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 123 | 20230816 | 163500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230816 | 163400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230816 | 163300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230816 | 163200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230816 | 163100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230816 | 163000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230816 | 162900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230816 | 162800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230816 | 162700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230816 | 162600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230816 | 162500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230816 | 162400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230816 | 162300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230816 | 162200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230816 | 162100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230816 | 162000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230816 | 161900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230816 | 161800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230816 | 161700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230816 | 161600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230816 | 161500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230816 | 161400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230816 | 161300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230816 | 161200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230816 | 161100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230816 | 161000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230816 | 160900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230816 | 160800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230816 | 160700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230816 | 160600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 153 | 20230816 | 160500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230816 | 160400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230816 | 160300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230816 | 160200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230816 | 160100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230816 | 160000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230816 | 155900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230816 | 155800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230816 | 155700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230816 | 155600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230816 | 155500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230816 | 155400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230816 | 155300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230816 | 155200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230816 | 155100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230816 | 155000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230816 | 154900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230816 | 154800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230816 | 154700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230816 | 154600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230816 | 154500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230816 | 154400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230816 | 154300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230816 | 154200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230816 | 154100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230816 | 154000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230816 | 153900 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230816 | 153800 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230816 | 153700 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230816 | 153600 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 183 | 20230816 | 153500 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230816 | 153400 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230816 | 153300 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230816 | 153200 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230816 | 153100 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230816 | 153000 | 20060093200 | 47950 | 47950 | 47950 | 47950 | 8082 |
| 189 | 20230816 | 152900 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230816 | 152800 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230816 | 152700 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230816 | 152600 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230816 | 152500 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230816 | 152400 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230816 | 152300 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230816 | 152200 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230816 | 152100 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230816 | 152000 | 19672561300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230816 | 151900 | 19672561300 | 47950 | 47900 | 47950 | 47900 | 1238 |
| 200 | 20230816 | 151800 | 19613208900 | 47950 | 47900 | 47950 | 47900 | 890 |
| 201 | 20230816 | 151700 | 19570565950 | 47900 | 47950 | 48000 | 47900 | 797 |
| 202 | 20230816 | 151600 | 19532354100 | 47950 | 48050 | 48050 | 47950 | 829 |
| 203 | 20230816 | 151500 | 19492563550 | 48000 | 48100 | 48100 | 48000 | 1469 |
| 204 | 20230816 | 151400 | 19421995900 | 48050 | 48050 | 48100 | 48050 | 677 |
| 205 | 20230816 | 151300 | 19389458700 | 48100 | 48000 | 48100 | 48000 | 839 |
| 206 | 20230816 | 151200 | 19349139950 | 48050 | 48000 | 48050 | 48000 | 832 |
| 207 | 20230816 | 151100 | 19309184550 | 48050 | 48050 | 48100 | 48000 | 837 |
| 208 | 20230816 | 151000 | 19268973950 | 48050 | 47800 | 48100 | 47800 | 2028 |
| 209 | 20230816 | 150900 | 19171631600 | 47900 | 47750 | 48000 | 47750 | 3084 |
| 210 | 20230816 | 150800 | 19024034000 | 47750 | 47600 | 47750 | 47600 | 2458 |
| 211 | 20230816 | 150700 | 18906798650 | 47600 | 47650 | 47650 | 47550 | 4573 |
| 212 | 20230816 | 150600 | 18689106850 | 47650 | 47700 | 47750 | 47650 | 1101 |
| 213 | 20230816 | 150500 | 18636616100 | 47700 | 47700 | 47750 | 47700 | 1333 |
| 214 | 20230816 | 150400 | 18573028700 | 47800 | 47750 | 47800 | 47700 | 1352 |
| 215 | 20230816 | 150300 | 18508500950 | 47750 | 47800 | 47850 | 47750 | 1201 |
| 216 | 20230816 | 150200 | 18451127750 | 47850 | 47850 | 47850 | 47800 | 1426 |
| 217 | 20230816 | 150100 | 18382958100 | 47850 | 47850 | 47850 | 47800 | 248 |
| 218 | 20230816 | 150000 | 18371101900 | 47850 | 47900 | 47950 | 47800 | 1192 |
| 219 | 20230816 | 145900 | 18314027400 | 47850 | 47850 | 47900 | 47850 | 177 |
| 220 | 20230816 | 145800 | 18305557050 | 47900 | 47900 | 48000 | 47900 | 1412 |
| 221 | 20230816 | 145700 | 18237892050 | 47900 | 47950 | 48000 | 47900 | 1043 |
| 222 | 20230816 | 145600 | 18187884400 | 47950 | 47950 | 48000 | 47950 | 114 |
| 223 | 20230816 | 145500 | 18182417250 | 47950 | 47950 | 48000 | 47950 | 261 |
| 224 | 20230816 | 145400 | 18169899150 | 47950 | 47950 | 47950 | 47900 | 486 |
| 225 | 20230816 | 145300 | 18146603450 | 47950 | 47900 | 47950 | 47900 | 176 |
| 226 | 20230816 | 145200 | 18138166250 | 47950 | 47950 | 47950 | 47900 | 148 |
| 227 | 20230816 | 145100 | 18131076200 | 47950 | 47950 | 47950 | 47900 | 742 |
| 228 | 20230816 | 145000 | 18095503500 | 47950 | 47900 | 48000 | 47850 | 1059 |
| 229 | 20230816 | 144900 | 18044738700 | 47900 | 47900 | 48000 | 47850 | 766 |
| 230 | 20230816 | 144800 | 18008055550 | 47900 | 47900 | 47950 | 47850 | 858 |
| 231 | 20230816 | 144700 | 17966945650 | 47900 | 47950 | 47950 | 47900 | 240 |
| 232 | 20230816 | 144600 | 17955449150 | 47900 | 47900 | 48000 | 47900 | 225 |
| 233 | 20230816 | 144500 | 17944666200 | 47900 | 47950 | 48000 | 47900 | 1080 |
| 234 | 20230816 | 144400 | 17892850150 | 47950 | 47900 | 48000 | 47900 | 628 |
| 235 | 20230816 | 144300 | 17862738800 | 47950 | 47950 | 48000 | 47900 | 204 |
| 236 | 20230816 | 144200 | 17852957100 | 47900 | 48000 | 48050 | 47900 | 244 |
| 237 | 20230816 | 144100 | 17841254500 | 48000 | 48000 | 48050 | 48000 | 144 |
| 238 | 20230816 | 144000 | 17834342400 | 48000 | 48000 | 48100 | 47950 | 678 |
| 239 | 20230816 | 143900 | 17801803250 | 47900 | 48100 | 48150 | 47900 | 1343 |
| 240 | 20230816 | 143800 | 17737344450 | 48050 | 48150 | 48150 | 48000 | 1359 |
| 241 | 20230816 | 143700 | 17671992750 | 48100 | 48150 | 48150 | 48100 | 347 |
| 242 | 20230816 | 143600 | 17655300200 | 48150 | 48150 | 48200 | 48150 | 349 |
| 243 | 20230816 | 143500 | 17638493500 | 48150 | 48200 | 48200 | 48150 | 77 |
| 244 | 20230816 | 143400 | 17634782600 | 48200 | 48150 | 48200 | 48100 | 937 |
| 245 | 20230816 | 143300 | 17589666000 | 48100 | 48100 | 48150 | 48050 | 690 |
| 246 | 20230816 | 143200 | 17556476750 | 48150 | 48150 | 48150 | 48100 | 146 |
| 247 | 20230816 | 143100 | 17549448300 | 48150 | 48200 | 48200 | 48150 | 710 |
| 248 | 20230816 | 143000 | 17515238150 | 48150 | 48100 | 48150 | 48100 | 324 |
| 249 | 20230816 | 142900 | 17499648650 | 48150 | 48150 | 48200 | 48150 | 227 |
| 250 | 20230816 | 142800 | 17488718550 | 48150 | 48150 | 48150 | 48100 | 623 |
| 251 | 20230816 | 142700 | 17458740850 | 48150 | 48200 | 48200 | 48150 | 262 |
| 252 | 20230816 | 142600 | 17446124950 | 48200 | 48200 | 48250 | 48200 | 841 |
| 253 | 20230816 | 142500 | 17405584800 | 48250 | 48250 | 48250 | 48200 | 145 |
| 254 | 20230816 | 142400 | 17398592550 | 48200 | 48200 | 48250 | 48200 | 472 |
| 255 | 20230816 | 142300 | 17375842050 | 48200 | 48150 | 48250 | 48150 | 463 |
| 256 | 20230816 | 142200 | 17353521650 | 48150 | 48150 | 48150 | 48100 | 270 |
| 257 | 20230816 | 142100 | 17340525750 | 48100 | 48050 | 48100 | 47950 | 606 |
| 258 | 20230816 | 142000 | 17311392650 | 48050 | 47950 | 48050 | 47950 | 642 |
| 259 | 20230816 | 141900 | 17280582150 | 47950 | 47950 | 47950 | 47900 | 214 |
| 260 | 20230816 | 141800 | 17270320950 | 47950 | 48050 | 48050 | 47950 | 1126 |
| 261 | 20230816 | 141700 | 17216279150 | 48050 | 48100 | 48100 | 48050 | 149 |
| 262 | 20230816 | 141600 | 17209117950 | 48100 | 48050 | 48100 | 48000 | 642 |
| 263 | 20230816 | 141500 | 17178278500 | 48100 | 48100 | 48100 | 48050 | 322 |
| 264 | 20230816 | 141400 | 17162795650 | 48100 | 48050 | 48100 | 48000 | 541 |
| 265 | 20230816 | 141300 | 17136817750 | 48050 | 48050 | 48100 | 48050 | 357 |
| 266 | 20230816 | 141200 | 17119661850 | 48050 | 48150 | 48150 | 48050 | 724 |
| 267 | 20230816 | 141100 | 17084859700 | 48150 | 48250 | 48250 | 48150 | 1163 |
| 268 | 20230816 | 141000 | 17028806800 | 48250 | 48300 | 48300 | 48250 | 271 |
| 269 | 20230816 | 140900 | 17015721100 | 48200 | 48300 | 48300 | 48200 | 540 |
| 270 | 20230816 | 140800 | 16989665950 | 48300 | 48300 | 48300 | 48250 | 536 |
| 271 | 20230816 | 140700 | 16963779800 | 48300 | 48300 | 48400 | 48250 | 846 |
| 272 | 20230816 | 140600 | 16922931100 | 48350 | 48300 | 48350 | 48200 | 736 |
| 273 | 20230816 | 140500 | 16887378850 | 48250 | 48250 | 48300 | 48250 | 196 |
| 274 | 20230816 | 140400 | 16877919450 | 48250 | 48250 | 48250 | 48200 | 356 |
| 275 | 20230816 | 140300 | 16860743500 | 48250 | 48200 | 48250 | 48150 | 369 |
| 276 | 20230816 | 140200 | 16842955500 | 48200 | 48100 | 48200 | 48100 | 890 |
| 277 | 20230816 | 140100 | 16800095150 | 48050 | 47850 | 48050 | 47850 | 4905 |
| 278 | 20230816 | 140000 | 16564667250 | 47900 | 47850 | 47950 | 47800 | 1175 |
| 279 | 20230816 | 135900 | 16508426350 | 47850 | 47900 | 47900 | 47750 | 506 |
| 280 | 20230816 | 135800 | 16484230100 | 47850 | 47850 | 47900 | 47850 | 153 |
| 281 | 20230816 | 135700 | 16476907800 | 47850 | 47800 | 47950 | 47750 | 1647 |
| 282 | 20230816 | 135600 | 16398130550 | 47750 | 47750 | 47750 | 47700 | 632 |
| 283 | 20230816 | 135500 | 16367962550 | 47750 | 47800 | 47850 | 47700 | 432 |
| 284 | 20230816 | 135400 | 16347342350 | 47850 | 47600 | 47900 | 47600 | 3711 |
| 285 | 20230816 | 135300 | 16170221150 | 47600 | 47700 | 47700 | 47600 | 1136 |
| 286 | 20230816 | 135200 | 16116127300 | 47600 | 47650 | 47800 | 47600 | 2408 |
| 287 | 20230816 | 135100 | 16001224300 | 47650 | 47700 | 47750 | 47600 | 2509 |
| 288 | 20230816 | 135000 | 15881607900 | 47700 | 47750 | 47750 | 47700 | 2041 |
| 289 | 20230816 | 134900 | 15784207450 | 47750 | 47800 | 47850 | 47750 | 882 |
| 290 | 20230816 | 134800 | 15742054000 | 47850 | 47850 | 47850 | 47800 | 96 |
| 291 | 20230816 | 134700 | 15737462000 | 47850 | 47850 | 47850 | 47800 | 252 |
| 292 | 20230816 | 134600 | 15725410650 | 47850 | 47900 | 47950 | 47850 | 454 |
| 293 | 20230816 | 134500 | 15703667000 | 48000 | 47900 | 48000 | 47850 | 62 |
| 294 | 20230816 | 134400 | 15700697250 | 47900 | 48000 | 48000 | 47900 | 951 |
| 295 | 20230816 | 134300 | 15655098200 | 48000 | 48000 | 48050 | 48000 | 453 |
| 296 | 20230816 | 134200 | 15633353050 | 48000 | 48000 | 48050 | 47950 | 262 |
| 297 | 20230816 | 134100 | 15620779100 | 48000 | 47950 | 48050 | 47950 | 255 |
| 298 | 20230816 | 134000 | 15608539400 | 47950 | 47800 | 48000 | 47750 | 3305 |
| 299 | 20230816 | 133900 | 15450339900 | 47850 | 47800 | 47850 | 47800 | 1176 |
| 300 | 20230816 | 133800 | 15394099350 | 47850 | 47850 | 47900 | 47800 | 368 |
| 301 | 20230816 | 133700 | 15376490250 | 47850 | 47850 | 47850 | 47800 | 1057 |
| 302 | 20230816 | 133600 | 15325915350 | 47850 | 47800 | 47850 | 47800 | 285 |
| 303 | 20230816 | 133500 | 15312291350 | 47800 | 47850 | 47850 | 47800 | 382 |
| 304 | 20230816 | 133400 | 15294015400 | 47900 | 47900 | 47900 | 47850 | 578 |
| 305 | 20230816 | 133300 | 15266352000 | 47900 | 47900 | 47950 | 47900 | 393 |
| 306 | 20230816 | 133200 | 15247527050 | 47950 | 47950 | 47950 | 47900 | 459 |
| 307 | 20230816 | 133100 | 15225530400 | 47950 | 47950 | 47950 | 47900 | 386 |
| 308 | 20230816 | 133000 | 15207025200 | 47950 | 48050 | 48100 | 47950 | 1105 |
| 309 | 20230816 | 132900 | 15153965550 | 48100 | 48100 | 48100 | 48000 | 258 |
| 310 | 20230816 | 132800 | 15141560600 | 48000 | 47950 | 48000 | 47950 | 632 |
| 311 | 20230816 | 132700 | 15111235800 | 47900 | 47900 | 47950 | 47800 | 1082 |
| 312 | 20230816 | 132600 | 15059451300 | 47950 | 47850 | 47950 | 47800 | 797 |
| 313 | 20230816 | 132500 | 15021301250 | 47850 | 47900 | 47900 | 47800 | 1871 |
| 314 | 20230816 | 132400 | 14931853500 | 47850 | 47950 | 47950 | 47850 | 1574 |
| 315 | 20230816 | 132300 | 14856491050 | 47950 | 47950 | 48050 | 47900 | 980 |
| 316 | 20230816 | 132200 | 14809477600 | 47900 | 47950 | 48000 | 47900 | 1004 |
| 317 | 20230816 | 132100 | 14761353900 | 47900 | 48100 | 48100 | 47900 | 551 |
| 318 | 20230816 | 132000 | 14734934800 | 47900 | 48050 | 48200 | 47900 | 1844 |
| 319 | 20230816 | 131900 | 14646399050 | 48050 | 48050 | 48100 | 48050 | 422 |
| 320 | 20230816 | 131800 | 14626113000 | 48000 | 48050 | 48100 | 48000 | 454 |
| 321 | 20230816 | 131700 | 14604301900 | 48000 | 48000 | 48150 | 47950 | 1010 |
| 322 | 20230816 | 131600 | 14555764950 | 47950 | 48000 | 48050 | 47900 | 1593 |
| 323 | 20230816 | 131500 | 14479286400 | 48000 | 48000 | 48050 | 48000 | 729 |
| 324 | 20230816 | 131400 | 14444286000 | 48050 | 48150 | 48200 | 48050 | 820 |
| 325 | 20230816 | 131300 | 14404851500 | 48150 | 48050 | 48150 | 48050 | 499 |
| 326 | 20230816 | 131200 | 14380860200 | 48050 | 48050 | 48050 | 48000 | 219 |
| 327 | 20230816 | 131100 | 14370342950 | 48050 | 47950 | 48100 | 47900 | 3270 |
| 328 | 20230816 | 131000 | 14213429450 | 47950 | 48050 | 48050 | 47900 | 1472 |
| 329 | 20230816 | 130900 | 14142846950 | 48000 | 48100 | 48100 | 48000 | 8123 |
| 330 | 20230816 | 130800 | 13752899300 | 48100 | 48100 | 48100 | 48050 | 3043 |
| 331 | 20230816 | 130700 | 13606654600 | 48100 | 48100 | 48150 | 48100 | 2614 |
| 332 | 20230816 | 130600 | 13480904350 | 48100 | 48200 | 48200 | 48100 | 25 |
| 333 | 20230816 | 130500 | 13479701650 | 48150 | 48150 | 48200 | 48100 | 470 |
| 334 | 20230816 | 130400 | 13457074600 | 48200 | 48150 | 48200 | 48150 | 143 |
| 335 | 20230816 | 130300 | 13450187800 | 48150 | 48200 | 48200 | 48100 | 1239 |
| 336 | 20230816 | 130200 | 13390528400 | 48200 | 48200 | 48250 | 48200 | 1862 |
| 337 | 20230816 | 130100 | 13300773850 | 48250 | 48250 | 48250 | 48200 | 1427 |
| 338 | 20230816 | 130000 | 13231922050 | 48200 | 48300 | 48300 | 48200 | 3819 |
| 339 | 20230816 | 125900 | 13047686850 | 48250 | 48350 | 48350 | 48250 | 1638 |
| 340 | 20230816 | 125800 | 12968615350 | 48350 | 48350 | 48350 | 48300 | 1411 |
| 341 | 20230816 | 125700 | 12900463800 | 48350 | 48350 | 48350 | 48300 | 1470 |
| 342 | 20230816 | 125600 | 12829414150 | 48350 | 48350 | 48400 | 48350 | 630 |
| 343 | 20230816 | 125500 | 12798953400 | 48400 | 48400 | 48450 | 48350 | 679 |
| 344 | 20230816 | 125400 | 12766089500 | 48400 | 48400 | 48450 | 48400 | 432 |
| 345 | 20230816 | 125300 | 12745178900 | 48400 | 48500 | 48500 | 48400 | 1093 |
| 346 | 20230816 | 125200 | 12692224900 | 48450 | 48500 | 48500 | 48450 | 40 |
| 347 | 20230816 | 125100 | 12690285150 | 48500 | 48450 | 48500 | 48450 | 113 |
| 348 | 20230816 | 125000 | 12684809400 | 48450 | 48550 | 48550 | 48450 | 1498 |
| 349 | 20230816 | 124900 | 12612160400 | 48550 | 48550 | 48550 | 48500 | 105 |
| 350 | 20230816 | 124800 | 12607063350 | 48550 | 48550 | 48550 | 48500 | 175 |
| 351 | 20230816 | 124700 | 12598568100 | 48550 | 48550 | 48550 | 48500 | 239 |
| 352 | 20230816 | 124600 | 12586964700 | 48550 | 48550 | 48550 | 48500 | 283 |
| 353 | 20230816 | 124500 | 12573228900 | 48500 | 48500 | 48550 | 48500 | 60 |
| 354 | 20230816 | 124400 | 12570317350 | 48550 | 48500 | 48550 | 48500 | 102 |
| 355 | 20230816 | 124300 | 12565368150 | 48500 | 48550 | 48550 | 48500 | 155 |
| 356 | 20230816 | 124200 | 12557846450 | 48500 | 48500 | 48550 | 48500 | 94 |
| 357 | 20230816 | 124100 | 12553286900 | 48550 | 48450 | 48550 | 48450 | 517 |
| 358 | 20230816 | 124000 | 12528220400 | 48450 | 48500 | 48500 | 48450 | 453 |
| 359 | 20230816 | 123900 | 12506272350 | 48500 | 48500 | 48500 | 48500 | 31 |
| 360 | 20230816 | 123800 | 12504768850 | 48500 | 48500 | 48500 | 48450 | 305 |
| 361 | 20230816 | 123700 | 12489983700 | 48500 | 48550 | 48550 | 48500 | 120 |
| 362 | 20230816 | 123600 | 12484160350 | 48550 | 48500 | 48550 | 48500 | 265 |
| 363 | 20230816 | 123500 | 12471294700 | 48550 | 48550 | 48550 | 48500 | 262 |
| 364 | 20230816 | 123400 | 12458576100 | 48550 | 48400 | 48550 | 48350 | 3045 |
| 365 | 20230816 | 123300 | 12311020700 | 48400 | 48450 | 48450 | 48350 | 676 |
| 366 | 20230816 | 123200 | 12278290900 | 48450 | 48350 | 48450 | 48350 | 421 |
| 367 | 20230816 | 123100 | 12257908700 | 48350 | 48350 | 48400 | 48350 | 64 |
| 368 | 20230816 | 123000 | 12254813900 | 48350 | 48350 | 48400 | 48350 | 1561 |
| 369 | 20230816 | 122900 | 12179339450 | 48400 | 48450 | 48450 | 48350 | 2980 |
| 370 | 20230816 | 122800 | 12035124050 | 48450 | 48450 | 48450 | 48400 | 35 |
| 371 | 20230816 | 122700 | 12033428900 | 48450 | 48450 | 48450 | 48400 | 224 |
| 372 | 20230816 | 122600 | 12022578250 | 48500 | 48500 | 48500 | 48450 | 247 |
| 373 | 20230816 | 122500 | 12010610350 | 48500 | 48450 | 48500 | 48400 | 1213 |
| 374 | 20230816 | 122400 | 11951845750 | 48450 | 48450 | 48450 | 48400 | 386 |
| 375 | 20230816 | 122300 | 11933146700 | 48450 | 48450 | 48450 | 48400 | 1087 |
| 376 | 20230816 | 122200 | 11880521200 | 48450 | 48450 | 48450 | 48400 | 56 |
| 377 | 20230816 | 122100 | 11877809000 | 48450 | 48450 | 48500 | 48400 | 947 |
| 378 | 20230816 | 122000 | 11831929000 | 48450 | 48500 | 48500 | 48450 | 970 |
| 379 | 20230816 | 121900 | 11784920100 | 48550 | 48550 | 48550 | 48500 | 168 |
| 380 | 20230816 | 121800 | 11776769700 | 48550 | 48500 | 48550 | 48500 | 128 |
| 381 | 20230816 | 121700 | 11770561250 | 48500 | 48550 | 48550 | 48500 | 253 |
| 382 | 20230816 | 121600 | 11758290350 | 48550 | 48500 | 48550 | 48500 | 103 |
| 383 | 20230816 | 121500 | 11753293750 | 48500 | 48450 | 48500 | 48450 | 237 |
| 384 | 20230816 | 121400 | 11741801400 | 48450 | 48500 | 48500 | 48450 | 255 |
| 385 | 20230816 | 121300 | 11729435350 | 48450 | 48550 | 48550 | 48450 | 327 |
| 386 | 20230816 | 121200 | 11713578650 | 48450 | 48450 | 48550 | 48450 | 620 |
| 387 | 20230816 | 121100 | 11683519950 | 48450 | 48500 | 48500 | 48400 | 1015 |
| 388 | 20230816 | 121000 | 11634330350 | 48550 | 48500 | 48550 | 48500 | 87 |
| 389 | 20230816 | 120900 | 11630110700 | 48500 | 48500 | 48500 | 48500 | 541 |
| 390 | 20230816 | 120800 | 11603872200 | 48500 | 48500 | 48550 | 48500 | 290 |
| 391 | 20230816 | 120700 | 11589800550 | 48500 | 48450 | 48550 | 48450 | 322 |
| 392 | 20230816 | 120600 | 11574179350 | 48500 | 48550 | 48550 | 48450 | 693 |
| 393 | 20230816 | 120500 | 11540581700 | 48500 | 48500 | 48550 | 48500 | 295 |
| 394 | 20230816 | 120400 | 11526272200 | 48500 | 48450 | 48500 | 48450 | 681 |
| 395 | 20230816 | 120300 | 11493260250 | 48500 | 48550 | 48550 | 48450 | 164 |
| 396 | 20230816 | 120200 | 11485307100 | 48500 | 48550 | 48550 | 48500 | 88 |
| 397 | 20230816 | 120100 | 11481037100 | 48500 | 48450 | 48550 | 48450 | 103 |
| 398 | 20230816 | 120000 | 11476041450 | 48500 | 48450 | 48500 | 48450 | 982 |
| 399 | 20230816 | 115900 | 11428433050 | 48500 | 48450 | 48500 | 48450 | 134 |
| 400 | 20230816 | 115800 | 11421939850 | 48500 | 48450 | 48500 | 48450 | 1546 |
| 401 | 20230816 | 115700 | 11347034000 | 48500 | 48500 | 48500 | 48450 | 78 |
| 402 | 20230816 | 115600 | 11343253750 | 48500 | 48500 | 48500 | 48500 | 294 |
| 403 | 20230816 | 115500 | 11328994750 | 48500 | 48500 | 48550 | 48450 | 444 |
| 404 | 20230816 | 115400 | 11307461400 | 48500 | 48500 | 48550 | 48500 | 541 |
| 405 | 20230816 | 115300 | 11281222600 | 48500 | 48500 | 48550 | 48500 | 424 |
| 406 | 20230816 | 115200 | 11260654750 | 48550 | 48550 | 48550 | 48500 | 334 |
| 407 | 20230816 | 115100 | 11244441500 | 48500 | 48600 | 48600 | 48500 | 129 |
| 408 | 20230816 | 115000 | 11238180550 | 48600 | 48600 | 48600 | 48500 | 569 |
| 409 | 20230816 | 114900 | 11210566300 | 48600 | 48550 | 48600 | 48550 | 261 |
| 410 | 20230816 | 114800 | 11197894250 | 48550 | 48550 | 48600 | 48550 | 159 |
| 411 | 20230816 | 114700 | 11190170300 | 48600 | 48650 | 48650 | 48600 | 218 |
| 412 | 20230816 | 114600 | 11179575150 | 48650 | 48650 | 48650 | 48600 | 177 |
| 413 | 20230816 | 114500 | 11170971400 | 48650 | 48500 | 48650 | 48500 | 968 |
| 414 | 20230816 | 114400 | 11123944550 | 48500 | 48550 | 48650 | 48500 | 1095 |
| 415 | 20230816 | 114300 | 11070794200 | 48550 | 48500 | 48550 | 48500 | 316 |
| 416 | 20230816 | 114200 | 11055464400 | 48500 | 48500 | 48550 | 48500 | 146 |
| 417 | 20230816 | 114100 | 11048382200 | 48500 | 48550 | 48600 | 48500 | 224 |
| 418 | 20230816 | 114000 | 11037508100 | 48550 | 48550 | 48550 | 48500 | 714 |
| 419 | 20230816 | 113900 | 11002860450 | 48550 | 48600 | 48600 | 48550 | 156 |
| 420 | 20230816 | 113800 | 10995285150 | 48550 | 48650 | 48650 | 48550 | 463 |
| 421 | 20230816 | 113700 | 10972792400 | 48650 | 48650 | 48650 | 48600 | 124 |
| 422 | 20230816 | 113600 | 10966763750 | 48600 | 48600 | 48650 | 48600 | 341 |
| 423 | 20230816 | 113500 | 10950190000 | 48600 | 48600 | 48600 | 48550 | 272 |
| 424 | 20230816 | 113400 | 10936971500 | 48550 | 48500 | 48550 | 48500 | 784 |
| 425 | 20230816 | 113300 | 10898942350 | 48550 | 48650 | 48650 | 48500 | 963 |
| 426 | 20230816 | 113200 | 10852198150 | 48600 | 48700 | 48700 | 48550 | 267 |
| 427 | 20230816 | 113100 | 10839205900 | 48700 | 48600 | 48700 | 48550 | 284 |
| 428 | 20230816 | 113000 | 10825403150 | 48600 | 48550 | 48600 | 48500 | 434 |
| 429 | 20230816 | 112900 | 10804332100 | 48550 | 48500 | 48550 | 48500 | 185 |
| 430 | 20230816 | 112800 | 10795356000 | 48500 | 48550 | 48550 | 48500 | 1709 |
| 431 | 20230816 | 112700 | 10712466100 | 48550 | 48500 | 48550 | 48500 | 678 |
| 432 | 20230816 | 112600 | 10679578400 | 48500 | 48500 | 48550 | 48500 | 554 |
| 433 | 20230816 | 112500 | 10652700400 | 48500 | 48550 | 48550 | 48500 | 883 |
| 434 | 20230816 | 112400 | 10609852400 | 48550 | 48600 | 48600 | 48500 | 2339 |
| 435 | 20230816 | 112300 | 10496323450 | 48600 | 48700 | 48700 | 48600 | 580 |
| 436 | 20230816 | 112200 | 10468130200 | 48650 | 48650 | 48650 | 48600 | 685 |
| 437 | 20230816 | 112100 | 10434809050 | 48650 | 48700 | 48700 | 48650 | 180 |
| 438 | 20230816 | 112000 | 10426047950 | 48650 | 48700 | 48700 | 48650 | 67 |
| 439 | 20230816 | 111900 | 10422787900 | 48700 | 48600 | 48700 | 48500 | 1743 |
| 440 | 20230816 | 111800 | 10338126650 | 48700 | 48550 | 48700 | 48500 | 1779 |
| 441 | 20230816 | 111700 | 10251767650 | 48550 | 48600 | 48600 | 48500 | 1539 |
| 442 | 20230816 | 111600 | 10177046050 | 48800 | 48650 | 48800 | 48550 | 762 |
| 443 | 20230816 | 111500 | 10139951750 | 48600 | 48600 | 48700 | 48550 | 3415 |
| 444 | 20230816 | 111400 | 9973953250 | 48600 | 48600 | 48600 | 48550 | 256 |
| 445 | 20230816 | 111300 | 9961523500 | 48600 | 48600 | 48600 | 48550 | 1506 |
| 446 | 20230816 | 111200 | 9888383050 | 48650 | 48600 | 48650 | 48600 | 203 |
| 447 | 20230816 | 111100 | 9878514050 | 48600 | 48700 | 48700 | 48600 | 1064 |
| 448 | 20230816 | 111000 | 9826775050 | 48750 | 48800 | 48800 | 48700 | 944 |
| 449 | 20230816 | 110900 | 9780789650 | 48800 | 48750 | 48800 | 48750 | 153 |
| 450 | 20230816 | 110800 | 9773329250 | 48800 | 48750 | 48800 | 48750 | 93 |
| 451 | 20230816 | 110700 | 9768794250 | 48750 | 48750 | 48750 | 48750 | 305 |
| 452 | 20230816 | 110600 | 9753925500 | 48750 | 48750 | 48850 | 48750 | 1223 |
| 453 | 20230816 | 110500 | 9694268400 | 48750 | 48850 | 48850 | 48750 | 2647 |
| 454 | 20230816 | 110400 | 9565060950 | 48850 | 48950 | 48950 | 48800 | 3006 |
| 455 | 20230816 | 110300 | 9418217800 | 48950 | 49000 | 49000 | 48900 | 2640 |
| 456 | 20230816 | 110200 | 9289003450 | 49050 | 49050 | 49050 | 49050 | 969 |
| 457 | 20230816 | 110100 | 9241474000 | 49050 | 49050 | 49100 | 49050 | 812 |
| 458 | 20230816 | 110000 | 9201640200 | 49100 | 49050 | 49100 | 49050 | 137 |
| 459 | 20230816 | 105900 | 9194918850 | 49050 | 49100 | 49100 | 49050 | 23 |
| 460 | 20230816 | 105800 | 9193789800 | 49100 | 49150 | 49200 | 49100 | 1181 |
| 461 | 20230816 | 105700 | 9135723900 | 49150 | 49150 | 49200 | 49150 | 14 |
| 462 | 20230816 | 105600 | 9135035700 | 49150 | 49100 | 49200 | 49100 | 198 |
| 463 | 20230816 | 105500 | 9125301550 | 49050 | 49050 | 49200 | 49050 | 114 |
| 464 | 20230816 | 105400 | 9119699800 | 49050 | 49000 | 49200 | 49000 | 59 |
| 465 | 20230816 | 105300 | 9116798200 | 49200 | 49200 | 49200 | 49000 | 43 |
| 466 | 20230816 | 105200 | 9114682800 | 49200 | 49000 | 49200 | 48950 | 1546 |
| 467 | 20230816 | 105100 | 9038764400 | 49000 | 49000 | 49000 | 49000 | 1985 |
| 468 | 20230816 | 105000 | 8941499400 | 49000 | 49000 | 49000 | 48950 | 144 |
| 469 | 20230816 | 104900 | 8934443600 | 49000 | 48950 | 49000 | 48900 | 506 |
| 470 | 20230816 | 104800 | 8909666250 | 48950 | 49100 | 49100 | 48950 | 2375 |
| 471 | 20230816 | 104700 | 8793266500 | 49100 | 49150 | 49150 | 49050 | 1166 |
| 472 | 20230816 | 104600 | 8736025200 | 49100 | 49100 | 49150 | 49100 | 587 |
| 473 | 20230816 | 104500 | 8707202650 | 49100 | 49100 | 49150 | 49100 | 205 |
| 474 | 20230816 | 104400 | 8697130600 | 49100 | 49100 | 49200 | 49050 | 1689 |
| 475 | 20230816 | 104300 | 8614200300 | 49150 | 49150 | 49200 | 49100 | 695 |
| 476 | 20230816 | 104200 | 8580042850 | 49200 | 49250 | 49250 | 49150 | 514 |
| 477 | 20230816 | 104100 | 8554757500 | 49250 | 49250 | 49350 | 49250 | 205 |
| 478 | 20230816 | 104000 | 8544651500 | 49250 | 49350 | 49350 | 49250 | 2232 |
| 479 | 20230816 | 103900 | 8434566650 | 49300 | 49350 | 49350 | 49300 | 325 |
| 480 | 20230816 | 103800 | 8418538150 | 49350 | 49300 | 49350 | 49250 | 302 |
| 481 | 20230816 | 103700 | 8403641900 | 49300 | 49250 | 49300 | 49150 | 1271 |
| 482 | 20230816 | 103600 | 8341022600 | 49250 | 49150 | 49250 | 49150 | 106 |
| 483 | 20230816 | 103500 | 8335810600 | 49150 | 49250 | 49250 | 49150 | 548 |
| 484 | 20230816 | 103400 | 8308849800 | 49100 | 49150 | 49250 | 49100 | 1830 |
| 485 | 20230816 | 103300 | 8218822300 | 49150 | 49100 | 49200 | 49100 | 1198 |
| 486 | 20230816 | 103200 | 8159897550 | 49200 | 49050 | 49200 | 49000 | 1415 |
| 487 | 20230816 | 103100 | 8090340600 | 49050 | 49150 | 49200 | 49050 | 848 |
| 488 | 20230816 | 103000 | 8048699900 | 49200 | 49100 | 49200 | 49100 | 643 |
| 489 | 20230816 | 102900 | 8017087600 | 49150 | 49150 | 49150 | 49100 | 84 |
| 490 | 20230816 | 102800 | 8012959450 | 49150 | 49200 | 49200 | 49100 | 189 |
| 491 | 20230816 | 102700 | 8003665600 | 49100 | 49100 | 49150 | 49100 | 69 |
| 492 | 20230816 | 102600 | 8000276100 | 49100 | 49100 | 49100 | 49100 | 70 |
| 493 | 20230816 | 102500 | 7996839100 | 49100 | 49150 | 49200 | 49000 | 347 |
| 494 | 20230816 | 102400 | 7979806600 | 49200 | 49150 | 49200 | 49000 | 662 |
| 495 | 20230816 | 102300 | 7947299300 | 49150 | 49000 | 49150 | 49000 | 323 |
| 496 | 20230816 | 102200 | 7931433050 | 49000 | 48950 | 49100 | 48900 | 2302 |
| 497 | 20230816 | 102100 | 7818575350 | 48900 | 48950 | 48950 | 48900 | 863 |
| 498 | 20230816 | 102000 | 7776341350 | 48950 | 49000 | 49050 | 48950 | 543 |
| 499 | 20230816 | 101900 | 7749745600 | 49050 | 49100 | 49100 | 49000 | 570 |
| 500 | 20230816 | 101800 | 7721786750 | 49050 | 49050 | 49100 | 49050 | 338 |
| 501 | 20230816 | 101700 | 7705195100 | 49050 | 49200 | 49200 | 49000 | 154 |
| 502 | 20230816 | 101600 | 7697644050 | 49050 | 49200 | 49200 | 49000 | 379 |
| 503 | 20230816 | 101500 | 7679068900 | 49100 | 49150 | 49250 | 49100 | 832 |
| 504 | 20230816 | 101400 | 7638182900 | 49150 | 49000 | 49250 | 49000 | 441 |
| 505 | 20230816 | 101300 | 7616523400 | 49000 | 49000 | 49100 | 49000 | 662 |
| 506 | 20230816 | 101200 | 7584082400 | 49000 | 48950 | 49000 | 48850 | 1085 |
| 507 | 20230816 | 101100 | 7531021650 | 49000 | 49150 | 49150 | 48950 | 492 |
| 508 | 20230816 | 101000 | 7506907800 | 49000 | 49050 | 49100 | 49000 | 1748 |
| 509 | 20230816 | 100900 | 7421183200 | 49050 | 49000 | 49050 | 49000 | 569 |
| 510 | 20230816 | 100800 | 7393292000 | 48950 | 48850 | 49050 | 48850 | 731 |
| 511 | 20230816 | 100700 | 7357566000 | 48850 | 48900 | 48900 | 48800 | 1131 |
| 512 | 20230816 | 100600 | 7302293150 | 48900 | 48900 | 49000 | 48900 | 456 |
| 513 | 20230816 | 100500 | 7279987400 | 48900 | 49000 | 49000 | 48900 | 898 |
| 514 | 20230816 | 100400 | 7236036000 | 49000 | 49050 | 49050 | 48950 | 1138 |
| 515 | 20230816 | 100300 | 7180263650 | 49100 | 49300 | 49300 | 49000 | 6049 |
| 516 | 20230816 | 100200 | 6883250250 | 49250 | 49350 | 49400 | 49250 | 639 |
| 517 | 20230816 | 100100 | 6851744500 | 49350 | 49350 | 49350 | 49300 | 612 |
| 518 | 20230816 | 100000 | 6821547300 | 49350 | 49350 | 49400 | 49300 | 276 |
| 519 | 20230816 | 095900 | 6807930900 | 49400 | 49450 | 49450 | 49350 | 445 |
| 520 | 20230816 | 095800 | 6785945700 | 49350 | 49450 | 49450 | 49350 | 350 |
| 521 | 20230816 | 095700 | 6768648400 | 49450 | 49400 | 49450 | 49350 | 255 |
| 522 | 20230816 | 095600 | 6756053350 | 49400 | 49350 | 49450 | 49350 | 268 |
| 523 | 20230816 | 095500 | 6742824300 | 49350 | 49300 | 49400 | 49250 | 2622 |
| 524 | 20230816 | 095400 | 6613418250 | 49250 | 49250 | 49300 | 49250 | 404 |
| 525 | 20230816 | 095300 | 6593521100 | 49250 | 49300 | 49300 | 49200 | 980 |
| 526 | 20230816 | 095200 | 6545254650 | 49300 | 49350 | 49350 | 49300 | 313 |
| 527 | 20230816 | 095100 | 6529823000 | 49300 | 49350 | 49350 | 49300 | 417 |
| 528 | 20230816 | 095000 | 6509253400 | 49300 | 49350 | 49400 | 49300 | 285 |
| 529 | 20230816 | 094900 | 6495190950 | 49300 | 49250 | 49400 | 49250 | 589 |
| 530 | 20230816 | 094800 | 6466147550 | 49300 | 49400 | 49400 | 49300 | 377 |
| 531 | 20230816 | 094700 | 6447559750 | 49450 | 49450 | 49450 | 49350 | 1055 |
| 532 | 20230816 | 094600 | 6395466900 | 49450 | 49450 | 49500 | 49400 | 377 |
| 533 | 20230816 | 094500 | 6376828100 | 49450 | 49550 | 49550 | 49400 | 374 |
| 534 | 20230816 | 094400 | 6358324650 | 49600 | 49350 | 49650 | 49200 | 1034 |
| 535 | 20230816 | 094300 | 6307280850 | 49350 | 49350 | 49550 | 49200 | 2348 |
| 536 | 20230816 | 094200 | 6191437000 | 49350 | 49350 | 49350 | 49250 | 923 |
| 537 | 20230816 | 094100 | 6145930350 | 49300 | 49350 | 49350 | 49250 | 672 |
| 538 | 20230816 | 094000 | 6112799350 | 49350 | 49550 | 49550 | 49350 | 2964 |
| 539 | 20230816 | 093900 | 5966246750 | 49550 | 49550 | 49550 | 49500 | 1242 |
| 540 | 20230816 | 093800 | 5904719100 | 49550 | 49500 | 49550 | 49500 | 1021 |
| 541 | 20230816 | 093700 | 5854159200 | 49500 | 49600 | 49650 | 49500 | 1439 |
| 542 | 20230816 | 093600 | 5782879250 | 49650 | 49700 | 49750 | 49600 | 2968 |
| 543 | 20230816 | 093500 | 5635414850 | 49750 | 49800 | 49800 | 49750 | 793 |
| 544 | 20230816 | 093400 | 5595956550 | 49800 | 50000 | 50000 | 49750 | 1171 |
| 545 | 20230816 | 093300 | 5537582900 | 50000 | 49950 | 50100 | 49950 | 696 |
| 546 | 20230816 | 093200 | 5502792650 | 49800 | 49800 | 49900 | 49750 | 664 |
| 547 | 20230816 | 093100 | 5469724900 | 49800 | 49950 | 49950 | 49750 | 511 |
| 548 | 20230816 | 093000 | 5444243550 | 49950 | 49950 | 49950 | 49700 | 2310 |
| 549 | 20230816 | 092900 | 5329266100 | 49950 | 50000 | 50000 | 49800 | 5123 |
| 550 | 20230816 | 092800 | 5073314650 | 50000 | 50100 | 50100 | 50000 | 1774 |
| 551 | 20230816 | 092700 | 4984610050 | 50100 | 50100 | 50100 | 50000 | 368 |
| 552 | 20230816 | 092600 | 4966190150 | 50000 | 50200 | 50200 | 50000 | 1582 |
| 553 | 20230816 | 092500 | 4886994350 | 50200 | 49900 | 50200 | 49900 | 897 |
| 554 | 20230816 | 092400 | 4842143600 | 49900 | 50000 | 50200 | 49900 | 1270 |
| 555 | 20230816 | 092300 | 4778691700 | 50000 | 50500 | 50500 | 50000 | 7613 |
| 556 | 20230816 | 092200 | 4396541800 | 50400 | 50300 | 50500 | 50300 | 2212 |
| 557 | 20230816 | 092100 | 4285150000 | 50300 | 50500 | 50500 | 50200 | 2301 |
| 558 | 20230816 | 092000 | 4169287700 | 50300 | 50800 | 50900 | 50300 | 11668 |
| 559 | 20230816 | 091900 | 3578518700 | 50800 | 50200 | 50900 | 50200 | 5445 |
| 560 | 20230816 | 091800 | 3303112100 | 50200 | 50200 | 50400 | 50100 | 7132 |
| 561 | 20230816 | 091700 | 2944452900 | 50200 | 49700 | 50200 | 49650 | 4232 |
| 562 | 20230816 | 091600 | 2732796550 | 49650 | 49550 | 49750 | 49450 | 1306 |
| 563 | 20230816 | 091500 | 2668047600 | 49550 | 49400 | 49550 | 49400 | 1833 |
| 564 | 20230816 | 091400 | 2577367200 | 49400 | 49350 | 49450 | 49350 | 803 |
| 565 | 20230816 | 091300 | 2537699600 | 49350 | 49450 | 49450 | 49300 | 1235 |
| 566 | 20230816 | 091200 | 2476697950 | 49450 | 49350 | 49550 | 49250 | 3231 |
| 567 | 20230816 | 091100 | 2316920350 | 49400 | 49250 | 49400 | 49200 | 1076 |
| 568 | 20230816 | 091000 | 2263911300 | 49300 | 49350 | 49350 | 49200 | 2331 |
| 569 | 20230816 | 090900 | 2149027250 | 49350 | 49400 | 49500 | 49200 | 3621 |
| 570 | 20230816 | 090800 | 1970157750 | 49400 | 48800 | 49400 | 48800 | 5531 |
| 571 | 20230816 | 090700 | 1699025600 | 48800 | 48850 | 48900 | 48750 | 1209 |
| 572 | 20230816 | 090600 | 1640020000 | 48850 | 48500 | 48900 | 48450 | 2492 |
| 573 | 20230816 | 090500 | 1518666850 | 48450 | 48600 | 48650 | 48450 | 5536 |
| 574 | 20230816 | 090400 | 1250014750 | 48600 | 48600 | 48750 | 48550 | 2043 |
| 575 | 20230816 | 090300 | 1150697950 | 48700 | 48700 | 48800 | 48600 | 2447 |
| 576 | 20230816 | 090200 | 1031537450 | 48700 | 48500 | 48800 | 48350 | 7714 |
| 577 | 20230816 | 090100 | 656542150 | 48550 | 48900 | 49100 | 48550 | 5009 |
| 578 | 20230816 | 090000 | 412111450 | 48900 | 49000 | 49500 | 48900 | 8375 |