31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 3 | 20230816 | 183500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230816 | 183400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230816 | 183300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230816 | 183200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230816 | 183100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230816 | 183000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230816 | 182900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230816 | 182800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230816 | 182700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230816 | 182600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230816 | 182500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230816 | 182400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230816 | 182300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230816 | 182200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230816 | 182100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230816 | 182000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230816 | 181900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230816 | 181800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230816 | 181700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230816 | 181600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230816 | 181500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230816 | 181400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230816 | 181300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230816 | 181200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230816 | 181100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230816 | 181000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230816 | 180900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230816 | 180800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230816 | 180700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230816 | 180600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 33 | 20230816 | 180500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230816 | 180400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230816 | 180300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230816 | 180200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230816 | 180100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230816 | 180000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230816 | 175900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230816 | 175800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230816 | 175700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230816 | 175600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230816 | 175500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230816 | 175400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230816 | 175300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230816 | 175200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230816 | 175100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230816 | 175000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230816 | 174900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230816 | 174800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230816 | 174700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230816 | 174600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230816 | 174500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230816 | 174400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230816 | 174300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230816 | 174200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230816 | 174100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230816 | 174000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230816 | 173900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230816 | 173800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230816 | 173700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230816 | 173600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 63 | 20230816 | 173500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230816 | 173400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230816 | 173300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230816 | 173200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230816 | 173100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230816 | 173000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230816 | 172900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230816 | 172800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230816 | 172700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230816 | 172600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230816 | 172500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230816 | 172400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230816 | 172300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230816 | 172200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230816 | 172100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230816 | 172000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230816 | 171900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230816 | 171800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230816 | 171700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230816 | 171600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230816 | 171500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230816 | 171400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230816 | 171300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230816 | 171200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230816 | 171100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230816 | 171000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230816 | 170900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230816 | 170800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230816 | 170700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230816 | 170600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 93 | 20230816 | 170500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230816 | 170400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230816 | 170300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230816 | 170200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230816 | 170100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230816 | 170000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230816 | 165900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230816 | 165800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230816 | 165700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230816 | 165600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230816 | 165500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230816 | 165400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230816 | 165300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230816 | 165200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230816 | 165100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230816 | 165000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230816 | 164900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230816 | 164800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230816 | 164700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230816 | 164600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230816 | 164500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230816 | 164400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230816 | 164300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230816 | 164200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230816 | 164100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230816 | 164000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230816 | 163900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230816 | 163800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230816 | 163700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230816 | 163600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 123 | 20230816 | 163500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230816 | 163400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230816 | 163300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230816 | 163200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230816 | 163100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230816 | 163000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230816 | 162900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230816 | 162800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230816 | 162700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230816 | 162600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230816 | 162500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230816 | 162400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230816 | 162300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230816 | 162200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230816 | 162100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230816 | 162000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230816 | 161900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230816 | 161800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230816 | 161700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230816 | 161600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230816 | 161500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230816 | 161400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230816 | 161300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230816 | 161200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230816 | 161100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230816 | 161000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230816 | 160900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230816 | 160800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230816 | 160700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230816 | 160600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 153 | 20230816 | 160500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230816 | 160400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230816 | 160300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230816 | 160200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230816 | 160100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230816 | 160000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230816 | 155900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230816 | 155800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230816 | 155700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230816 | 155600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230816 | 155500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230816 | 155400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230816 | 155300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230816 | 155200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230816 | 155100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230816 | 155000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230816 | 154900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230816 | 154800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230816 | 154700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230816 | 154600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230816 | 154500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230816 | 154400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230816 | 154300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230816 | 154200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230816 | 154100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230816 | 154000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230816 | 153900 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230816 | 153800 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230816 | 153700 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230816 | 153600 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 183 | 20230816 | 153500 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230816 | 153400 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230816 | 153300 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230816 | 153200 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230816 | 153100 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230816 | 153000 | 18548599450 | 31950 | 31950 | 31950 | 31950 | 13588 |
| 189 | 20230816 | 152900 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230816 | 152800 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230816 | 152700 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230816 | 152600 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230816 | 152500 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230816 | 152400 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230816 | 152300 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230816 | 152200 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230816 | 152100 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230816 | 152000 | 18114462850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230816 | 151900 | 18114462850 | 32100 | 32100 | 32100 | 32000 | 766 |
| 200 | 20230816 | 151800 | 18089899050 | 32050 | 32000 | 32050 | 31950 | 1923 |
| 201 | 20230816 | 151700 | 18028343000 | 32000 | 32100 | 32100 | 32000 | 1253 |
| 202 | 20230816 | 151600 | 17988176200 | 32050 | 32050 | 32100 | 32050 | 736 |
| 203 | 20230816 | 151500 | 17964566250 | 32050 | 32100 | 32100 | 32050 | 1660 |
| 204 | 20230816 | 151400 | 17911334250 | 32100 | 31950 | 32100 | 31950 | 6150 |
| 205 | 20230816 | 151300 | 17714490000 | 32000 | 31950 | 32000 | 31950 | 823 |
| 206 | 20230816 | 151200 | 17688168750 | 32000 | 31950 | 32000 | 31900 | 1528 |
| 207 | 20230816 | 151100 | 17639344550 | 31950 | 31950 | 32000 | 31950 | 826 |
| 208 | 20230816 | 151000 | 17612930750 | 31950 | 32000 | 32000 | 31950 | 1487 |
| 209 | 20230816 | 150900 | 17565402600 | 31950 | 32050 | 32050 | 31900 | 2127 |
| 210 | 20230816 | 150800 | 17497392900 | 32050 | 32000 | 32050 | 32000 | 1239 |
| 211 | 20230816 | 150700 | 17457718000 | 32000 | 32050 | 32050 | 32000 | 1839 |
| 212 | 20230816 | 150600 | 17398833200 | 32050 | 32050 | 32050 | 32000 | 1529 |
| 213 | 20230816 | 150500 | 17349866250 | 32050 | 32000 | 32050 | 32000 | 880 |
| 214 | 20230816 | 150400 | 17321679500 | 32050 | 32050 | 32050 | 32000 | 977 |
| 215 | 20230816 | 150300 | 17290389000 | 32050 | 32050 | 32050 | 32000 | 864 |
| 216 | 20230816 | 150200 | 17262706850 | 32050 | 32000 | 32050 | 32000 | 1315 |
| 217 | 20230816 | 150100 | 17220596050 | 32050 | 32000 | 32050 | 31950 | 2318 |
| 218 | 20230816 | 150000 | 17146395750 | 31950 | 31950 | 32000 | 31900 | 2826 |
| 219 | 20230816 | 145900 | 17056105200 | 31900 | 31900 | 31950 | 31850 | 932 |
| 220 | 20230816 | 145800 | 17026367100 | 31900 | 31950 | 31950 | 31850 | 1436 |
| 221 | 20230816 | 145700 | 16980545600 | 31950 | 31900 | 31950 | 31900 | 1260 |
| 222 | 20230816 | 145600 | 16940340300 | 31900 | 31950 | 32000 | 31900 | 1756 |
| 223 | 20230816 | 145500 | 16884264050 | 32000 | 31950 | 32000 | 31950 | 1396 |
| 224 | 20230816 | 145400 | 16839641300 | 31950 | 32000 | 32000 | 31950 | 1270 |
| 225 | 20230816 | 145300 | 16799047550 | 32000 | 31950 | 32000 | 31950 | 758 |
| 226 | 20230816 | 145200 | 16774816100 | 31950 | 32050 | 32050 | 31950 | 1261 |
| 227 | 20230816 | 145100 | 16734471300 | 32000 | 32100 | 32100 | 32000 | 1098 |
| 228 | 20230816 | 145000 | 16699291550 | 32100 | 32100 | 32100 | 32050 | 1085 |
| 229 | 20230816 | 144900 | 16664478200 | 32100 | 32200 | 32200 | 32100 | 849 |
| 230 | 20230816 | 144800 | 16637181750 | 32200 | 32150 | 32200 | 32150 | 374 |
| 231 | 20230816 | 144700 | 16625149950 | 32150 | 32100 | 32200 | 32100 | 2544 |
| 232 | 20230816 | 144600 | 16543294350 | 32150 | 32150 | 32150 | 32100 | 634 |
| 233 | 20230816 | 144500 | 16522929800 | 32100 | 32150 | 32200 | 32100 | 1593 |
| 234 | 20230816 | 144400 | 16471722000 | 32150 | 32200 | 32200 | 32150 | 458 |
| 235 | 20230816 | 144300 | 16456983000 | 32200 | 32150 | 32200 | 32150 | 631 |
| 236 | 20230816 | 144200 | 16436679500 | 32150 | 32100 | 32200 | 32100 | 909 |
| 237 | 20230816 | 144100 | 16407453950 | 32150 | 32050 | 32150 | 32050 | 1677 |
| 238 | 20230816 | 144000 | 16353611300 | 32050 | 31950 | 32100 | 31950 | 3705 |
| 239 | 20230816 | 143900 | 16235086150 | 31950 | 32000 | 32000 | 31950 | 628 |
| 240 | 20230816 | 143800 | 16215008450 | 31950 | 31950 | 32000 | 31950 | 584 |
| 241 | 20230816 | 143700 | 16196339850 | 32000 | 31950 | 32000 | 31950 | 353 |
| 242 | 20230816 | 143600 | 16185047750 | 32000 | 32000 | 32000 | 31950 | 596 |
| 243 | 20230816 | 143500 | 16165985100 | 32000 | 32000 | 32050 | 32000 | 873 |
| 244 | 20230816 | 143400 | 16138032700 | 32000 | 32000 | 32050 | 32000 | 464 |
| 245 | 20230816 | 143300 | 16123170700 | 32000 | 32050 | 32050 | 32000 | 529 |
| 246 | 20230816 | 143200 | 16106235400 | 32000 | 32050 | 32050 | 32000 | 657 |
| 247 | 20230816 | 143100 | 16085185850 | 32050 | 32050 | 32100 | 32000 | 1586 |
| 248 | 20230816 | 143000 | 16034293500 | 32050 | 31950 | 32100 | 31950 | 3646 |
| 249 | 20230816 | 142900 | 15917610450 | 32000 | 31950 | 32000 | 31950 | 900 |
| 250 | 20230816 | 142800 | 15888830600 | 31900 | 31950 | 32000 | 31900 | 649 |
| 251 | 20230816 | 142700 | 15868089300 | 31900 | 31950 | 32000 | 31900 | 602 |
| 252 | 20230816 | 142600 | 15848848950 | 32000 | 32050 | 32050 | 32000 | 465 |
| 253 | 20230816 | 142500 | 15833956650 | 32050 | 32000 | 32050 | 31950 | 1018 |
| 254 | 20230816 | 142400 | 15801361900 | 32000 | 32000 | 32000 | 31900 | 1170 |
| 255 | 20230816 | 142300 | 15763947200 | 31950 | 32000 | 32000 | 31950 | 632 |
| 256 | 20230816 | 142200 | 15743750900 | 32000 | 32000 | 32050 | 32000 | 482 |
| 257 | 20230816 | 142100 | 15728313550 | 32000 | 31950 | 32050 | 31950 | 828 |
| 258 | 20230816 | 142000 | 15701816850 | 31950 | 32000 | 32000 | 31900 | 875 |
| 259 | 20230816 | 141900 | 15673851050 | 32050 | 32050 | 32050 | 32000 | 517 |
| 260 | 20230816 | 141800 | 15657294700 | 32050 | 32000 | 32050 | 32000 | 408 |
| 261 | 20230816 | 141700 | 15644223100 | 32000 | 31950 | 32050 | 31950 | 936 |
| 262 | 20230816 | 141600 | 15614277450 | 32000 | 31900 | 32000 | 31900 | 2048 |
| 263 | 20230816 | 141500 | 15548815350 | 31950 | 31900 | 31950 | 31900 | 334 |
| 264 | 20230816 | 141400 | 15538153900 | 31950 | 31950 | 31950 | 31900 | 423 |
| 265 | 20230816 | 141300 | 15524650700 | 31950 | 31950 | 32000 | 31900 | 807 |
| 266 | 20230816 | 141200 | 15498873150 | 31950 | 31950 | 32000 | 31950 | 314 |
| 267 | 20230816 | 141100 | 15488832100 | 31950 | 31900 | 32000 | 31900 | 1500 |
| 268 | 20230816 | 141000 | 15440898300 | 31900 | 31900 | 31950 | 31900 | 477 |
| 269 | 20230816 | 140900 | 15425680650 | 31900 | 31900 | 31950 | 31900 | 499 |
| 270 | 20230816 | 140800 | 15409752550 | 31900 | 31900 | 31950 | 31900 | 345 |
| 271 | 20230816 | 140700 | 15398739250 | 31950 | 31950 | 31950 | 31900 | 466 |
| 272 | 20230816 | 140600 | 15383866350 | 31900 | 31900 | 31950 | 31900 | 534 |
| 273 | 20230816 | 140500 | 15366824400 | 31900 | 31900 | 31950 | 31850 | 532 |
| 274 | 20230816 | 140400 | 15349855950 | 31900 | 31950 | 31950 | 31850 | 678 |
| 275 | 20230816 | 140300 | 15328227200 | 31950 | 31900 | 31950 | 31900 | 231 |
| 276 | 20230816 | 140200 | 15320851100 | 31900 | 31900 | 31950 | 31900 | 676 |
| 277 | 20230816 | 140100 | 15299280600 | 31900 | 31900 | 31950 | 31900 | 433 |
| 278 | 20230816 | 140000 | 15285465400 | 31950 | 31900 | 31950 | 31900 | 419 |
| 279 | 20230816 | 135900 | 15272090850 | 31900 | 31950 | 31950 | 31900 | 493 |
| 280 | 20230816 | 135800 | 15256353100 | 31950 | 31900 | 31950 | 31850 | 846 |
| 281 | 20230816 | 135700 | 15229361150 | 31850 | 31900 | 31900 | 31850 | 462 |
| 282 | 20230816 | 135600 | 15214639000 | 31900 | 31900 | 31900 | 31850 | 173 |
| 283 | 20230816 | 135500 | 15209122500 | 31900 | 31850 | 31900 | 31850 | 674 |
| 284 | 20230816 | 135400 | 15187646450 | 31850 | 31900 | 31900 | 31850 | 772 |
| 285 | 20230816 | 135300 | 15163039450 | 31900 | 31850 | 31900 | 31850 | 498 |
| 286 | 20230816 | 135200 | 15147156250 | 31900 | 31950 | 31950 | 31850 | 1630 |
| 287 | 20230816 | 135100 | 15095152750 | 31950 | 31950 | 31950 | 31900 | 479 |
| 288 | 20230816 | 135000 | 15079857050 | 31950 | 31950 | 31950 | 31900 | 409 |
| 289 | 20230816 | 134900 | 15066795900 | 31950 | 31950 | 32050 | 31900 | 808 |
| 290 | 20230816 | 134800 | 15040969100 | 31950 | 31900 | 31950 | 31850 | 1191 |
| 291 | 20230816 | 134700 | 15002996550 | 31900 | 31950 | 32000 | 31900 | 403 |
| 292 | 20230816 | 134600 | 14990127950 | 31900 | 31900 | 32000 | 31900 | 758 |
| 293 | 20230816 | 134500 | 14965915150 | 31950 | 31900 | 31950 | 31900 | 645 |
| 294 | 20230816 | 134400 | 14945319700 | 31950 | 31900 | 31950 | 31900 | 1088 |
| 295 | 20230816 | 134300 | 14910606150 | 31950 | 31900 | 31950 | 31900 | 197 |
| 296 | 20230816 | 134200 | 14904313750 | 31900 | 31950 | 31950 | 31850 | 759 |
| 297 | 20230816 | 134100 | 14880107700 | 31950 | 31900 | 31950 | 31900 | 1644 |
| 298 | 20230816 | 134000 | 14827625550 | 31950 | 31950 | 32000 | 31950 | 916 |
| 299 | 20230816 | 133900 | 14798352300 | 32000 | 32000 | 32050 | 31950 | 665 |
| 300 | 20230816 | 133800 | 14777072950 | 32000 | 32050 | 32050 | 32000 | 652 |
| 301 | 20230816 | 133700 | 14756199450 | 32050 | 32100 | 32100 | 32000 | 1182 |
| 302 | 20230816 | 133600 | 14718326100 | 32100 | 32050 | 32100 | 32050 | 737 |
| 303 | 20230816 | 133500 | 14694697700 | 32050 | 32100 | 32150 | 32050 | 1463 |
| 304 | 20230816 | 133400 | 14647730150 | 32150 | 32150 | 32150 | 32050 | 1362 |
| 305 | 20230816 | 133300 | 14604008850 | 32100 | 32100 | 32150 | 32100 | 241 |
| 306 | 20230816 | 133200 | 14596262950 | 32100 | 32150 | 32150 | 32100 | 1063 |
| 307 | 20230816 | 133100 | 14562098400 | 32200 | 32150 | 32200 | 32150 | 477 |
| 308 | 20230816 | 133000 | 14546753100 | 32150 | 32150 | 32200 | 32150 | 554 |
| 309 | 20230816 | 132900 | 14528925000 | 32200 | 32200 | 32200 | 32150 | 187 |
| 310 | 20230816 | 132800 | 14522904950 | 32200 | 32200 | 32250 | 32150 | 568 |
| 311 | 20230816 | 132700 | 14504617850 | 32150 | 32200 | 32200 | 32150 | 891 |
| 312 | 20230816 | 132600 | 14475931050 | 32250 | 32200 | 32250 | 32200 | 466 |
| 313 | 20230816 | 132500 | 14460910700 | 32200 | 32100 | 32250 | 32100 | 2135 |
| 314 | 20230816 | 132400 | 14392181900 | 32150 | 32100 | 32150 | 32100 | 345 |
| 315 | 20230816 | 132300 | 14381093000 | 32100 | 32150 | 32150 | 32100 | 474 |
| 316 | 20230816 | 132200 | 14365869500 | 32100 | 32200 | 32200 | 32100 | 483 |
| 317 | 20230816 | 132100 | 14350347250 | 32200 | 32150 | 32200 | 32100 | 753 |
| 318 | 20230816 | 132000 | 14326139000 | 32150 | 32150 | 32150 | 32100 | 792 |
| 319 | 20230816 | 131900 | 14300680650 | 32150 | 32100 | 32200 | 32050 | 1614 |
| 320 | 20230816 | 131800 | 14248821900 | 32100 | 32000 | 32100 | 32000 | 519 |
| 321 | 20230816 | 131700 | 14232191600 | 32000 | 32050 | 32050 | 32000 | 475 |
| 322 | 20230816 | 131600 | 14216976750 | 32000 | 32050 | 32050 | 32000 | 355 |
| 323 | 20230816 | 131500 | 14205610150 | 32050 | 32000 | 32050 | 32000 | 537 |
| 324 | 20230816 | 131400 | 14188413700 | 32000 | 32050 | 32050 | 32000 | 614 |
| 325 | 20230816 | 131300 | 14168736950 | 32050 | 32050 | 32050 | 32000 | 304 |
| 326 | 20230816 | 131200 | 14159001050 | 32050 | 32050 | 32050 | 32000 | 1103 |
| 327 | 20230816 | 131100 | 14123664150 | 32100 | 32050 | 32100 | 32000 | 253 |
| 328 | 20230816 | 131000 | 14115550400 | 32000 | 32050 | 32100 | 32000 | 604 |
| 329 | 20230816 | 130900 | 14096193600 | 32050 | 32050 | 32050 | 32000 | 552 |
| 330 | 20230816 | 130800 | 14078515150 | 32050 | 32000 | 32050 | 32000 | 302 |
| 331 | 20230816 | 130700 | 14068846500 | 32050 | 32050 | 32100 | 32000 | 289 |
| 332 | 20230816 | 130600 | 14059583850 | 32050 | 32000 | 32100 | 32000 | 596 |
| 333 | 20230816 | 130500 | 14040481500 | 32000 | 31950 | 32000 | 31900 | 1014 |
| 334 | 20230816 | 130400 | 14008063850 | 32000 | 31950 | 32000 | 31950 | 296 |
| 335 | 20230816 | 130300 | 13998592600 | 32000 | 31950 | 32000 | 31950 | 597 |
| 336 | 20230816 | 130200 | 13979510150 | 31950 | 32000 | 32000 | 31950 | 457 |
| 337 | 20230816 | 130100 | 13964896800 | 31950 | 31950 | 32000 | 31950 | 403 |
| 338 | 20230816 | 130000 | 13952004350 | 32000 | 32000 | 32000 | 31950 | 400 |
| 339 | 20230816 | 125900 | 13939210100 | 32000 | 32000 | 32000 | 31950 | 406 |
| 340 | 20230816 | 125800 | 13926236500 | 32000 | 31950 | 32000 | 31900 | 594 |
| 341 | 20230816 | 125700 | 13907252650 | 31900 | 32000 | 32000 | 31900 | 2206 |
| 342 | 20230816 | 125600 | 13836803450 | 31950 | 32000 | 32050 | 31950 | 460 |
| 343 | 20230816 | 125500 | 13822084100 | 32000 | 32050 | 32050 | 32000 | 1022 |
| 344 | 20230816 | 125400 | 13789345700 | 32050 | 32050 | 32100 | 32050 | 305 |
| 345 | 20230816 | 125300 | 13779569300 | 32050 | 32050 | 32100 | 32050 | 408 |
| 346 | 20230816 | 125200 | 13766487700 | 32100 | 32100 | 32100 | 32050 | 228 |
| 347 | 20230816 | 125100 | 13759170300 | 32050 | 32050 | 32100 | 32000 | 528 |
| 348 | 20230816 | 125000 | 13742252650 | 32000 | 32000 | 32050 | 32000 | 490 |
| 349 | 20230816 | 124900 | 13726562650 | 32000 | 32050 | 32100 | 32000 | 595 |
| 350 | 20230816 | 124800 | 13707494200 | 32050 | 32050 | 32100 | 32000 | 601 |
| 351 | 20230816 | 124700 | 13688238800 | 32100 | 32050 | 32100 | 32050 | 1609 |
| 352 | 20230816 | 124600 | 13636598250 | 32100 | 32100 | 32100 | 32050 | 1228 |
| 353 | 20230816 | 124500 | 13597192950 | 32100 | 32050 | 32100 | 32000 | 153 |
| 354 | 20230816 | 124400 | 13592286350 | 32050 | 32050 | 32100 | 32000 | 1164 |
| 355 | 20230816 | 124300 | 13554980900 | 32050 | 32000 | 32050 | 32000 | 877 |
| 356 | 20230816 | 124200 | 13526881700 | 32000 | 32050 | 32050 | 32000 | 318 |
| 357 | 20230816 | 124100 | 13516699000 | 32000 | 31950 | 32050 | 31950 | 1061 |
| 358 | 20230816 | 124000 | 13482751700 | 32000 | 31950 | 32000 | 31950 | 451 |
| 359 | 20230816 | 123900 | 13468336750 | 32000 | 32000 | 32000 | 31950 | 141 |
| 360 | 20230816 | 123800 | 13463825100 | 32000 | 32000 | 32000 | 31950 | 530 |
| 361 | 20230816 | 123700 | 13446870850 | 32000 | 32000 | 32050 | 32000 | 505 |
| 362 | 20230816 | 123600 | 13430703800 | 32000 | 32050 | 32050 | 32000 | 477 |
| 363 | 20230816 | 123500 | 13415428550 | 32050 | 32000 | 32050 | 31950 | 1071 |
| 364 | 20230816 | 123400 | 13381149250 | 31950 | 31950 | 32000 | 31950 | 164 |
| 365 | 20230816 | 123300 | 13375903550 | 31950 | 31950 | 32000 | 31950 | 1586 |
| 366 | 20230816 | 123200 | 13325221350 | 31950 | 31950 | 32000 | 31950 | 231 |
| 367 | 20230816 | 123100 | 13317833550 | 32000 | 31850 | 32000 | 31850 | 4049 |
| 368 | 20230816 | 123000 | 13188645200 | 31850 | 31900 | 31950 | 31850 | 3896 |
| 369 | 20230816 | 122900 | 13064370200 | 31900 | 31950 | 31950 | 31900 | 854 |
| 370 | 20230816 | 122800 | 13037094400 | 31900 | 31950 | 31950 | 31900 | 427 |
| 371 | 20230816 | 122700 | 13023462050 | 31950 | 31950 | 32000 | 31950 | 415 |
| 372 | 20230816 | 122600 | 13010191200 | 31950 | 32050 | 32050 | 31950 | 1489 |
| 373 | 20230816 | 122500 | 12962539300 | 32050 | 32000 | 32050 | 31950 | 4187 |
| 374 | 20230816 | 122400 | 12828718350 | 32000 | 32000 | 32100 | 32000 | 1007 |
| 375 | 20230816 | 122300 | 12796447700 | 32000 | 32000 | 32050 | 32000 | 484 |
| 376 | 20230816 | 122200 | 12780946400 | 32000 | 31950 | 32100 | 31950 | 1300 |
| 377 | 20230816 | 122100 | 12739325550 | 31950 | 32000 | 32000 | 31950 | 601 |
| 378 | 20230816 | 122000 | 12720103050 | 32000 | 32000 | 32050 | 32000 | 463 |
| 379 | 20230816 | 121900 | 12705280450 | 32050 | 32050 | 32050 | 32000 | 564 |
| 380 | 20230816 | 121800 | 12687214250 | 32050 | 32000 | 32050 | 32000 | 311 |
| 381 | 20230816 | 121700 | 12677254650 | 32000 | 32000 | 32100 | 32000 | 406 |
| 382 | 20230816 | 121600 | 12664236450 | 32000 | 32050 | 32050 | 32000 | 619 |
| 383 | 20230816 | 121500 | 12644406800 | 32000 | 32100 | 32100 | 32000 | 828 |
| 384 | 20230816 | 121400 | 12617873400 | 32050 | 32100 | 32100 | 32050 | 383 |
| 385 | 20230816 | 121300 | 12605590950 | 32050 | 32000 | 32050 | 32000 | 2280 |
| 386 | 20230816 | 121200 | 12532528350 | 32050 | 32000 | 32050 | 31950 | 857 |
| 387 | 20230816 | 121100 | 12505110100 | 32000 | 31950 | 32000 | 31900 | 822 |
| 388 | 20230816 | 121000 | 12478845050 | 31950 | 31900 | 32000 | 31900 | 596 |
| 389 | 20230816 | 120900 | 12459800650 | 31900 | 31950 | 31950 | 31850 | 635 |
| 390 | 20230816 | 120800 | 12439539500 | 31950 | 31950 | 31950 | 31900 | 725 |
| 391 | 20230816 | 120700 | 12416394050 | 31900 | 31900 | 31900 | 31850 | 414 |
| 392 | 20230816 | 120600 | 12403189300 | 31900 | 31900 | 31900 | 31850 | 273 |
| 393 | 20230816 | 120500 | 12394484700 | 31900 | 31800 | 31900 | 31800 | 757 |
| 394 | 20230816 | 120400 | 12370373100 | 31800 | 31800 | 31850 | 31800 | 420 |
| 395 | 20230816 | 120300 | 12357009250 | 31800 | 31800 | 31800 | 31750 | 842 |
| 396 | 20230816 | 120200 | 12330252500 | 31750 | 31850 | 31900 | 31750 | 1600 |
| 397 | 20230816 | 120100 | 12279344250 | 31850 | 31800 | 31850 | 31800 | 694 |
| 398 | 20230816 | 120000 | 12257269850 | 31800 | 31800 | 31850 | 31800 | 636 |
| 399 | 20230816 | 115900 | 12237018150 | 31850 | 31850 | 31850 | 31800 | 451 |
| 400 | 20230816 | 115800 | 12222660850 | 31800 | 31800 | 31900 | 31800 | 1006 |
| 401 | 20230816 | 115700 | 12190627500 | 31850 | 31850 | 31850 | 31800 | 469 |
| 402 | 20230816 | 115600 | 12175703600 | 31800 | 31850 | 31850 | 31800 | 260 |
| 403 | 20230816 | 115500 | 12167428600 | 31850 | 31850 | 31850 | 31800 | 678 |
| 404 | 20230816 | 115400 | 12145851950 | 31900 | 31700 | 31950 | 31700 | 4992 |
| 405 | 20230816 | 115300 | 11987297450 | 31700 | 31750 | 31750 | 31700 | 338 |
| 406 | 20230816 | 115200 | 11976574700 | 31700 | 31700 | 31750 | 31700 | 322 |
| 407 | 20230816 | 115100 | 11966365750 | 31750 | 31700 | 31750 | 31700 | 415 |
| 408 | 20230816 | 115000 | 11953199900 | 31700 | 31700 | 31750 | 31700 | 1010 |
| 409 | 20230816 | 114900 | 11921161500 | 31700 | 31700 | 31750 | 31700 | 652 |
| 410 | 20230816 | 114800 | 11900484300 | 31700 | 31750 | 31800 | 31700 | 806 |
| 411 | 20230816 | 114700 | 11874901900 | 31800 | 31750 | 31800 | 31750 | 517 |
| 412 | 20230816 | 114600 | 11858471400 | 31800 | 31750 | 31800 | 31750 | 395 |
| 413 | 20230816 | 114500 | 11845918750 | 31800 | 31750 | 31800 | 31750 | 446 |
| 414 | 20230816 | 114400 | 11831752500 | 31750 | 31750 | 31800 | 31750 | 284 |
| 415 | 20230816 | 114300 | 11822728900 | 31800 | 31750 | 31800 | 31700 | 593 |
| 416 | 20230816 | 114200 | 11803905050 | 31700 | 31800 | 31800 | 31700 | 562 |
| 417 | 20230816 | 114100 | 11786062050 | 31800 | 31750 | 31800 | 31750 | 221 |
| 418 | 20230816 | 114000 | 11779039550 | 31750 | 31800 | 31800 | 31750 | 845 |
| 419 | 20230816 | 113900 | 11752181000 | 31800 | 31850 | 31850 | 31800 | 403 |
| 420 | 20230816 | 113800 | 11739359400 | 31800 | 31850 | 31900 | 31800 | 490 |
| 421 | 20230816 | 113700 | 11723761000 | 31850 | 31900 | 31900 | 31850 | 231 |
| 422 | 20230816 | 113600 | 11716398000 | 31900 | 31850 | 31900 | 31800 | 672 |
| 423 | 20230816 | 113500 | 11694988950 | 31850 | 31900 | 31950 | 31850 | 819 |
| 424 | 20230816 | 113400 | 11668854450 | 31850 | 31850 | 31900 | 31800 | 391 |
| 425 | 20230816 | 113300 | 11656402700 | 31850 | 31850 | 31850 | 31800 | 417 |
| 426 | 20230816 | 113200 | 11643126750 | 31850 | 31850 | 31950 | 31800 | 684 |
| 427 | 20230816 | 113100 | 11621340100 | 31850 | 31850 | 31950 | 31850 | 688 |
| 428 | 20230816 | 113000 | 11599408900 | 31850 | 31850 | 31900 | 31850 | 218 |
| 429 | 20230816 | 112900 | 11592458950 | 31900 | 31850 | 31900 | 31800 | 310 |
| 430 | 20230816 | 112800 | 11582589250 | 31850 | 31850 | 31850 | 31800 | 941 |
| 431 | 20230816 | 112700 | 11552630250 | 31800 | 31800 | 31850 | 31800 | 237 |
| 432 | 20230816 | 112600 | 11545087500 | 31800 | 31850 | 31850 | 31800 | 256 |
| 433 | 20230816 | 112500 | 11536940900 | 31800 | 31850 | 31850 | 31800 | 589 |
| 434 | 20230816 | 112400 | 11518200600 | 31850 | 31800 | 31850 | 31750 | 532 |
| 435 | 20230816 | 112300 | 11501291950 | 31800 | 31800 | 31850 | 31800 | 619 |
| 436 | 20230816 | 112200 | 11481601050 | 31800 | 31850 | 31900 | 31800 | 515 |
| 437 | 20230816 | 112100 | 11465193300 | 31850 | 31850 | 31900 | 31850 | 395 |
| 438 | 20230816 | 112000 | 11452605200 | 31850 | 31900 | 31900 | 31850 | 534 |
| 439 | 20230816 | 111900 | 11435579300 | 31850 | 32000 | 32000 | 31850 | 862 |
| 440 | 20230816 | 111800 | 11408021750 | 32000 | 31900 | 32000 | 31850 | 738 |
| 441 | 20230816 | 111700 | 11384473350 | 31900 | 31900 | 31950 | 31900 | 948 |
| 442 | 20230816 | 111600 | 11354224550 | 31900 | 31900 | 31950 | 31900 | 459 |
| 443 | 20230816 | 111500 | 11339570700 | 31950 | 31900 | 31950 | 31850 | 670 |
| 444 | 20230816 | 111400 | 11318192250 | 31900 | 31900 | 31950 | 31850 | 867 |
| 445 | 20230816 | 111300 | 11290542200 | 31950 | 32000 | 32000 | 31900 | 532 |
| 446 | 20230816 | 111200 | 11273546250 | 31950 | 31900 | 32000 | 31850 | 299 |
| 447 | 20230816 | 111100 | 11264000600 | 31900 | 31950 | 32000 | 31850 | 984 |
| 448 | 20230816 | 111000 | 11232586200 | 31950 | 31950 | 32000 | 31950 | 160 |
| 449 | 20230816 | 110900 | 11227472650 | 31950 | 31950 | 32000 | 31950 | 341 |
| 450 | 20230816 | 110800 | 11216571500 | 31950 | 31950 | 32000 | 31900 | 1514 |
| 451 | 20230816 | 110700 | 11168235500 | 32000 | 31950 | 32050 | 31900 | 870 |
| 452 | 20230816 | 110600 | 11140406550 | 31900 | 31950 | 31950 | 31900 | 573 |
| 453 | 20230816 | 110500 | 11122107850 | 31950 | 31950 | 32000 | 31950 | 1429 |
| 454 | 20230816 | 110400 | 11076397850 | 31950 | 32000 | 32000 | 31900 | 337 |
| 455 | 20230816 | 110300 | 11065630600 | 32000 | 31900 | 32000 | 31850 | 1322 |
| 456 | 20230816 | 110200 | 11023400800 | 31900 | 31750 | 31900 | 31700 | 1209 |
| 457 | 20230816 | 110100 | 10984990500 | 31750 | 31700 | 31750 | 31700 | 489 |
| 458 | 20230816 | 110000 | 10969483650 | 31700 | 31750 | 31750 | 31650 | 474 |
| 459 | 20230816 | 105900 | 10954456500 | 31750 | 31650 | 31750 | 31650 | 1166 |
| 460 | 20230816 | 105800 | 10917505050 | 31700 | 31700 | 31700 | 31650 | 581 |
| 461 | 20230816 | 105700 | 10899108000 | 31650 | 31700 | 31750 | 31650 | 562 |
| 462 | 20230816 | 105600 | 10881300200 | 31750 | 31750 | 31750 | 31700 | 648 |
| 463 | 20230816 | 105500 | 10860731800 | 31750 | 31700 | 31750 | 31700 | 640 |
| 464 | 20230816 | 105400 | 10840430100 | 31700 | 31750 | 31750 | 31700 | 272 |
| 465 | 20230816 | 105300 | 10831796450 | 31750 | 31750 | 31800 | 31650 | 1496 |
| 466 | 20230816 | 105200 | 10784366100 | 31750 | 31700 | 31800 | 31700 | 619 |
| 467 | 20230816 | 105100 | 10764729800 | 31700 | 31750 | 31750 | 31650 | 529 |
| 468 | 20230816 | 105000 | 10747965800 | 31700 | 31700 | 31750 | 31700 | 307 |
| 469 | 20230816 | 104900 | 10738228750 | 31700 | 31700 | 31700 | 31650 | 934 |
| 470 | 20230816 | 104800 | 10708622950 | 31750 | 31750 | 31750 | 31700 | 263 |
| 471 | 20230816 | 104700 | 10700273300 | 31750 | 31700 | 31750 | 31650 | 1287 |
| 472 | 20230816 | 104600 | 10659500300 | 31750 | 31700 | 31750 | 31650 | 1003 |
| 473 | 20230816 | 104500 | 10627705850 | 31700 | 31650 | 31750 | 31650 | 2017 |
| 474 | 20230816 | 104400 | 10563784300 | 31650 | 31700 | 31700 | 31650 | 1169 |
| 475 | 20230816 | 104300 | 10526762800 | 31700 | 31750 | 31750 | 31650 | 1283 |
| 476 | 20230816 | 104200 | 10486094500 | 31700 | 31800 | 31800 | 31700 | 921 |
| 477 | 20230816 | 104100 | 10456856350 | 31800 | 31800 | 31850 | 31800 | 613 |
| 478 | 20230816 | 104000 | 10437352950 | 31850 | 31850 | 31850 | 31750 | 1112 |
| 479 | 20230816 | 103900 | 10401975600 | 31850 | 32000 | 32000 | 31850 | 815 |
| 480 | 20230816 | 103800 | 10375965450 | 31950 | 32000 | 32050 | 31950 | 1283 |
| 481 | 20230816 | 103700 | 10334889850 | 32050 | 32050 | 32050 | 32000 | 385 |
| 482 | 20230816 | 103600 | 10322556350 | 32000 | 32050 | 32050 | 32000 | 380 |
| 483 | 20230816 | 103500 | 10310377900 | 32050 | 32050 | 32150 | 32050 | 1031 |
| 484 | 20230816 | 103400 | 10277296700 | 32100 | 32100 | 32100 | 32100 | 511 |
| 485 | 20230816 | 103300 | 10260893600 | 32100 | 32050 | 32100 | 32050 | 721 |
| 486 | 20230816 | 103200 | 10237780100 | 32050 | 32050 | 32050 | 32000 | 438 |
| 487 | 20230816 | 103100 | 10223757250 | 32050 | 32050 | 32100 | 32000 | 708 |
| 488 | 20230816 | 103000 | 10201061100 | 32050 | 31950 | 32050 | 31950 | 765 |
| 489 | 20230816 | 102900 | 10176581700 | 32000 | 32000 | 32000 | 31950 | 241 |
| 490 | 20230816 | 102800 | 10168873800 | 32000 | 31900 | 32000 | 31900 | 2213 |
| 491 | 20230816 | 102700 | 10098196750 | 31900 | 31950 | 31950 | 31850 | 219 |
| 492 | 20230816 | 102600 | 10091208900 | 31950 | 31950 | 31950 | 31900 | 423 |
| 493 | 20230816 | 102500 | 10077700350 | 31950 | 31850 | 31950 | 31850 | 973 |
| 494 | 20230816 | 102400 | 10046693600 | 31850 | 31900 | 31950 | 31850 | 483 |
| 495 | 20230816 | 102300 | 10031280150 | 31950 | 31950 | 31950 | 31900 | 235 |
| 496 | 20230816 | 102200 | 10023773550 | 31900 | 31850 | 31900 | 31850 | 2827 |
| 497 | 20230816 | 102100 | 9933698950 | 31850 | 31850 | 31850 | 31800 | 1991 |
| 498 | 20230816 | 102000 | 9870301950 | 31850 | 31800 | 31850 | 31800 | 569 |
| 499 | 20230816 | 101900 | 9852187800 | 31800 | 31850 | 31850 | 31700 | 2299 |
| 500 | 20230816 | 101800 | 9779222300 | 31700 | 31700 | 31850 | 31650 | 2636 |
| 501 | 20230816 | 101700 | 9695548250 | 31700 | 31600 | 31700 | 31600 | 1554 |
| 502 | 20230816 | 101600 | 9646408450 | 31550 | 31650 | 31650 | 31550 | 1673 |
| 503 | 20230816 | 101500 | 9593578300 | 31650 | 31550 | 31700 | 31550 | 6695 |
| 504 | 20230816 | 101400 | 9381989450 | 31600 | 31550 | 31600 | 31550 | 3772 |
| 505 | 20230816 | 101300 | 9262973500 | 31600 | 31650 | 31700 | 31600 | 6421 |
| 506 | 20230816 | 101200 | 9059970850 | 31650 | 31700 | 31750 | 31600 | 7725 |
| 507 | 20230816 | 101100 | 8815283250 | 31700 | 31750 | 31750 | 31700 | 3372 |
| 508 | 20230816 | 101000 | 8708354300 | 31750 | 31800 | 31800 | 31700 | 2053 |
| 509 | 20230816 | 100900 | 8643169350 | 31750 | 31800 | 31800 | 31750 | 2034 |
| 510 | 20230816 | 100800 | 8578583450 | 31800 | 31800 | 31850 | 31800 | 1868 |
| 511 | 20230816 | 100700 | 8519172350 | 31850 | 31850 | 31850 | 31800 | 3727 |
| 512 | 20230816 | 100600 | 8400608850 | 31850 | 31950 | 31950 | 31850 | 3778 |
| 513 | 20230816 | 100500 | 8280153950 | 31900 | 31950 | 31950 | 31900 | 736 |
| 514 | 20230816 | 100400 | 8256669150 | 31950 | 31950 | 32000 | 31900 | 415 |
| 515 | 20230816 | 100300 | 8243404900 | 31950 | 31950 | 31950 | 31900 | 451 |
| 516 | 20230816 | 100200 | 8228997900 | 31900 | 31950 | 31950 | 31900 | 1404 |
| 517 | 20230816 | 100100 | 8184144550 | 31950 | 31950 | 31950 | 31900 | 2456 |
| 518 | 20230816 | 100000 | 8105680200 | 31950 | 31950 | 32000 | 31950 | 463 |
| 519 | 20230816 | 095900 | 8090865300 | 31950 | 31950 | 32000 | 31950 | 1098 |
| 520 | 20230816 | 095800 | 8055729500 | 31950 | 32000 | 32000 | 31950 | 1114 |
| 521 | 20230816 | 095700 | 8020094850 | 32000 | 32000 | 32000 | 31900 | 753 |
| 522 | 20230816 | 095600 | 7996021150 | 32000 | 31950 | 32000 | 31950 | 916 |
| 523 | 20230816 | 095500 | 7966739050 | 31850 | 31900 | 32000 | 31850 | 1980 |
| 524 | 20230816 | 095400 | 7903580100 | 31900 | 31950 | 31950 | 31850 | 1901 |
| 525 | 20230816 | 095300 | 7842977650 | 31950 | 31950 | 32000 | 31900 | 4543 |
| 526 | 20230816 | 095200 | 7697831700 | 31900 | 32050 | 32050 | 31900 | 2122 |
| 527 | 20230816 | 095100 | 7630006450 | 32000 | 32050 | 32100 | 32000 | 1236 |
| 528 | 20230816 | 095000 | 7590424950 | 32050 | 32050 | 32100 | 32000 | 614 |
| 529 | 20230816 | 094900 | 7570761300 | 32000 | 32100 | 32200 | 32000 | 952 |
| 530 | 20230816 | 094800 | 7540221400 | 32200 | 32100 | 32200 | 32050 | 1405 |
| 531 | 20230816 | 094700 | 7495117100 | 32100 | 32050 | 32150 | 32050 | 1780 |
| 532 | 20230816 | 094600 | 7437942300 | 32150 | 32050 | 32150 | 32000 | 912 |
| 533 | 20230816 | 094500 | 7408711000 | 32150 | 32050 | 32200 | 32000 | 7381 |
| 534 | 20230816 | 094400 | 7172358550 | 32050 | 32000 | 32050 | 32000 | 4091 |
| 535 | 20230816 | 094300 | 7041374400 | 32050 | 32100 | 32100 | 32000 | 1222 |
| 536 | 20230816 | 094200 | 7002212450 | 32100 | 32100 | 32100 | 32050 | 931 |
| 537 | 20230816 | 094100 | 6972357300 | 32100 | 32150 | 32150 | 32100 | 747 |
| 538 | 20230816 | 094000 | 6948374550 | 32100 | 32100 | 32200 | 32050 | 2210 |
| 539 | 20230816 | 093900 | 6877382850 | 32150 | 32150 | 32150 | 32100 | 509 |
| 540 | 20230816 | 093800 | 6861037100 | 32150 | 32000 | 32200 | 32000 | 4887 |
| 541 | 20230816 | 093700 | 6704261100 | 32000 | 32050 | 32100 | 32000 | 1611 |
| 542 | 20230816 | 093600 | 6652632850 | 32050 | 32000 | 32100 | 32000 | 1951 |
| 543 | 20230816 | 093500 | 6590093350 | 32050 | 32100 | 32150 | 32000 | 6865 |
| 544 | 20230816 | 093400 | 6369919750 | 32100 | 32200 | 32200 | 32100 | 4019 |
| 545 | 20230816 | 093300 | 6240790600 | 32200 | 32250 | 32300 | 32150 | 4626 |
| 546 | 20230816 | 093200 | 6091732400 | 32300 | 32300 | 32350 | 32200 | 2256 |
| 547 | 20230816 | 093100 | 6019003700 | 32200 | 32250 | 32300 | 32200 | 2861 |
| 548 | 20230816 | 093000 | 5926791850 | 32250 | 32400 | 32400 | 32200 | 512 |
| 549 | 20230816 | 092900 | 5910261700 | 32400 | 32300 | 32400 | 32200 | 1569 |
| 550 | 20230816 | 092800 | 5859651400 | 32300 | 32300 | 32300 | 32200 | 804 |
| 551 | 20230816 | 092700 | 5833719200 | 32300 | 32400 | 32500 | 32250 | 1682 |
| 552 | 20230816 | 092600 | 5779456050 | 32400 | 32200 | 32400 | 32100 | 7265 |
| 553 | 20230816 | 092500 | 5545402150 | 32150 | 32250 | 32250 | 32150 | 5564 |
| 554 | 20230816 | 092400 | 5366263550 | 32300 | 32350 | 32350 | 32250 | 2186 |
| 555 | 20230816 | 092300 | 5295732850 | 32350 | 32250 | 32350 | 32250 | 2279 |
| 556 | 20230816 | 092200 | 5222163950 | 32250 | 32350 | 32350 | 32250 | 3102 |
| 557 | 20230816 | 092100 | 5122064350 | 32300 | 32500 | 32500 | 32300 | 2388 |
| 558 | 20230816 | 092000 | 5044727450 | 32500 | 32500 | 32550 | 32500 | 748 |
| 559 | 20230816 | 091900 | 5020416050 | 32550 | 32550 | 32600 | 32500 | 319 |
| 560 | 20230816 | 091800 | 5010043800 | 32550 | 32600 | 32650 | 32500 | 1375 |
| 561 | 20230816 | 091700 | 4965279200 | 32600 | 32650 | 32650 | 32600 | 570 |
| 562 | 20230816 | 091600 | 4946691450 | 32650 | 32400 | 32650 | 32350 | 2400 |
| 563 | 20230816 | 091500 | 4868716000 | 32400 | 32400 | 32500 | 32350 | 963 |
| 564 | 20230816 | 091400 | 4837539900 | 32350 | 32450 | 32500 | 32350 | 977 |
| 565 | 20230816 | 091300 | 4805864450 | 32450 | 32350 | 32550 | 32350 | 2715 |
| 566 | 20230816 | 091200 | 4717831050 | 32450 | 32500 | 32550 | 32350 | 1649 |
| 567 | 20230816 | 091100 | 4664289250 | 32500 | 32600 | 32600 | 32500 | 4621 |
| 568 | 20230816 | 091000 | 4513994150 | 32650 | 32650 | 32650 | 32550 | 2557 |
| 569 | 20230816 | 090900 | 4430633450 | 32650 | 32600 | 32700 | 32550 | 2505 |
| 570 | 20230816 | 090800 | 4348868950 | 32650 | 32700 | 32800 | 32600 | 12094 |
| 571 | 20230816 | 090700 | 3953488250 | 32600 | 32550 | 32900 | 32450 | 7719 |
| 572 | 20230816 | 090600 | 3701789000 | 32450 | 32200 | 32600 | 32150 | 11545 |
| 573 | 20230816 | 090500 | 3329388550 | 32250 | 32500 | 32700 | 32200 | 10577 |
| 574 | 20230816 | 090400 | 2986794900 | 32550 | 32600 | 32700 | 32500 | 5960 |
| 575 | 20230816 | 090300 | 2792803800 | 32600 | 32550 | 32850 | 32450 | 10805 |
| 576 | 20230816 | 090200 | 2440270200 | 32500 | 32800 | 32800 | 32500 | 20039 |
| 577 | 20230816 | 090100 | 1786478250 | 32800 | 33050 | 33150 | 32700 | 12024 |
| 578 | 20230816 | 090000 | 1391276250 | 33050 | 33100 | 33450 | 33050 | 41912 |