31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 3 | 20230816 | 183700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230816 | 183600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230816 | 183500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230816 | 183400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230816 | 183300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230816 | 183200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230816 | 183100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230816 | 183000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230816 | 182900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230816 | 182800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230816 | 182700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230816 | 182600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230816 | 182500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230816 | 182400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230816 | 182300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230816 | 182200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230816 | 182100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230816 | 182000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230816 | 181900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230816 | 181800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230816 | 181700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230816 | 181600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230816 | 181500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230816 | 181400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230816 | 181300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230816 | 181200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230816 | 181100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230816 | 181000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230816 | 180900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230816 | 180800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 33 | 20230816 | 180700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230816 | 180600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230816 | 180500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230816 | 180400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230816 | 180300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230816 | 180200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230816 | 180100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230816 | 180000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230816 | 175900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230816 | 175800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230816 | 175700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230816 | 175600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230816 | 175500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230816 | 175400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230816 | 175300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230816 | 175200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230816 | 175100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230816 | 175000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230816 | 174900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230816 | 174800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230816 | 174700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230816 | 174600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230816 | 174500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230816 | 174400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230816 | 174300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230816 | 174200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230816 | 174100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230816 | 174000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230816 | 173900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230816 | 173800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 63 | 20230816 | 173700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230816 | 173600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230816 | 173500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230816 | 173400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230816 | 173300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230816 | 173200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230816 | 173100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230816 | 173000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230816 | 172900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230816 | 172800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230816 | 172700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230816 | 172600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230816 | 172500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230816 | 172400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230816 | 172300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230816 | 172200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230816 | 172100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230816 | 172000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230816 | 171900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230816 | 171800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230816 | 171700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230816 | 171600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230816 | 171500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230816 | 171400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230816 | 171300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230816 | 171200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230816 | 171100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230816 | 171000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230816 | 170900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230816 | 170800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 93 | 20230816 | 170700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230816 | 170600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230816 | 170500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230816 | 170400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230816 | 170300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230816 | 170200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230816 | 170100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230816 | 170000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230816 | 165900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230816 | 165800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230816 | 165700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230816 | 165600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230816 | 165500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230816 | 165400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230816 | 165300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230816 | 165200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230816 | 165100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230816 | 165000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230816 | 164900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230816 | 164800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230816 | 164700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230816 | 164600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230816 | 164500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230816 | 164400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230816 | 164300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230816 | 164200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230816 | 164100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230816 | 164000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230816 | 163900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230816 | 163800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 123 | 20230816 | 163700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230816 | 163600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230816 | 163500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230816 | 163400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230816 | 163300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230816 | 163200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230816 | 163100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230816 | 163000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230816 | 162900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230816 | 162800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230816 | 162700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230816 | 162600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230816 | 162500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230816 | 162400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230816 | 162300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230816 | 162200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230816 | 162100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230816 | 162000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230816 | 161900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230816 | 161800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230816 | 161700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230816 | 161600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230816 | 161500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230816 | 161400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230816 | 161300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230816 | 161200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230816 | 161100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230816 | 161000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230816 | 160900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230816 | 160800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 153 | 20230816 | 160700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230816 | 160600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230816 | 160500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230816 | 160400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230816 | 160300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230816 | 160200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230816 | 160100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230816 | 160000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230816 | 155900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230816 | 155800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230816 | 155700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230816 | 155600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230816 | 155500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230816 | 155400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230816 | 155300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230816 | 155200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230816 | 155100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230816 | 155000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230816 | 154900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230816 | 154800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230816 | 154700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230816 | 154600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230816 | 154500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230816 | 154400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230816 | 154300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230816 | 154200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230816 | 154100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230816 | 154000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230816 | 153900 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230816 | 153800 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 183 | 20230816 | 153700 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230816 | 153600 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230816 | 153500 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230816 | 153400 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230816 | 153300 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230816 | 153200 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230816 | 153100 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230816 | 153000 | 12961365700 | 32900 | 32900 | 32900 | 32900 | 6170 |
| 191 | 20230816 | 152900 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230816 | 152800 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230816 | 152700 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230816 | 152600 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230816 | 152500 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230816 | 152400 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230816 | 152300 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230816 | 152200 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230816 | 152100 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230816 | 152000 | 12758372700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230816 | 151900 | 12758372700 | 32900 | 32900 | 32950 | 32850 | 1677 |
| 202 | 20230816 | 151800 | 12703238750 | 32900 | 32900 | 32900 | 32800 | 816 |
| 203 | 20230816 | 151700 | 12676429500 | 32950 | 32950 | 32950 | 32900 | 421 |
| 204 | 20230816 | 151600 | 12662563150 | 32900 | 32850 | 33000 | 32850 | 277 |
| 205 | 20230816 | 151500 | 12653452350 | 32850 | 32900 | 32900 | 32850 | 260 |
| 206 | 20230816 | 151400 | 12644909550 | 32900 | 33050 | 33050 | 32850 | 5337 |
| 207 | 20230816 | 151300 | 12468954900 | 33050 | 33000 | 33100 | 33000 | 760 |
| 208 | 20230816 | 151200 | 12443844350 | 33000 | 33000 | 33000 | 32950 | 645 |
| 209 | 20230816 | 151100 | 12422565950 | 33000 | 33000 | 33000 | 32950 | 1183 |
| 210 | 20230816 | 151000 | 12383534700 | 32950 | 32950 | 33000 | 32900 | 661 |
| 211 | 20230816 | 150900 | 12361762000 | 33000 | 32950 | 33000 | 32900 | 455 |
| 212 | 20230816 | 150800 | 12346753450 | 32950 | 33000 | 33100 | 32950 | 1075 |
| 213 | 20230816 | 150700 | 12311283450 | 33000 | 33050 | 33050 | 33000 | 930 |
| 214 | 20230816 | 150600 | 12280585800 | 33050 | 32950 | 33100 | 32950 | 1865 |
| 215 | 20230816 | 150500 | 12219096150 | 32950 | 32950 | 32950 | 32900 | 719 |
| 216 | 20230816 | 150400 | 12195405900 | 32900 | 32900 | 32950 | 32850 | 121 |
| 217 | 20230816 | 150300 | 12191429500 | 33000 | 32850 | 33000 | 32850 | 49 |
| 218 | 20230816 | 150200 | 12189818200 | 32850 | 33000 | 33000 | 32850 | 308 |
| 219 | 20230816 | 150100 | 12179692200 | 33000 | 32950 | 33000 | 32900 | 356 |
| 220 | 20230816 | 150000 | 12167952550 | 32850 | 32950 | 33000 | 32800 | 437 |
| 221 | 20230816 | 145900 | 12153596250 | 32800 | 32950 | 32950 | 32800 | 889 |
| 222 | 20230816 | 145800 | 12124369900 | 32950 | 32950 | 33000 | 32900 | 129 |
| 223 | 20230816 | 145700 | 12120121700 | 33000 | 33050 | 33050 | 32900 | 476 |
| 224 | 20230816 | 145600 | 12104419200 | 33050 | 32850 | 33150 | 32850 | 681 |
| 225 | 20230816 | 145500 | 12081971950 | 32850 | 32900 | 32950 | 32850 | 1184 |
| 226 | 20230816 | 145400 | 12043052250 | 33000 | 32950 | 33000 | 32900 | 697 |
| 227 | 20230816 | 145300 | 12020111100 | 32950 | 33000 | 33000 | 32950 | 208 |
| 228 | 20230816 | 145200 | 12013249200 | 33000 | 32750 | 33050 | 32750 | 1138 |
| 229 | 20230816 | 145100 | 11975717400 | 32750 | 32850 | 32900 | 32700 | 3312 |
| 230 | 20230816 | 145000 | 11867191700 | 32850 | 33050 | 33050 | 32800 | 4621 |
| 231 | 20230816 | 144900 | 11714957050 | 33050 | 33050 | 33200 | 33000 | 2149 |
| 232 | 20230816 | 144800 | 11643800800 | 33100 | 33150 | 33550 | 33100 | 3156 |
| 233 | 20230816 | 144700 | 11538953350 | 33150 | 33500 | 33500 | 33150 | 3677 |
| 234 | 20230816 | 144600 | 11416223050 | 33500 | 33350 | 34000 | 33350 | 5363 |
| 235 | 20230816 | 144500 | 11235207900 | 33300 | 33600 | 34100 | 33200 | 13089 |
| 236 | 20230816 | 144400 | 10792812100 | 33600 | 33650 | 33800 | 33300 | 3402 |
| 237 | 20230816 | 144300 | 10678605650 | 33800 | 33600 | 33950 | 33550 | 7530 |
| 238 | 20230816 | 144200 | 10424732150 | 33650 | 33550 | 33800 | 33250 | 6713 |
| 239 | 20230816 | 144100 | 10198705600 | 33550 | 32900 | 34000 | 32900 | 29550 |
| 240 | 20230816 | 144000 | 9211819200 | 32850 | 32800 | 32900 | 32800 | 961 |
| 241 | 20230816 | 143900 | 9180256250 | 32800 | 32800 | 32800 | 32750 | 563 |
| 242 | 20230816 | 143800 | 9161812650 | 32800 | 32800 | 32800 | 32800 | 68 |
| 243 | 20230816 | 143700 | 9159582250 | 32800 | 32750 | 32800 | 32750 | 16 |
| 244 | 20230816 | 143600 | 9159058200 | 32750 | 32800 | 32800 | 32750 | 62 |
| 245 | 20230816 | 143500 | 9157025850 | 32800 | 32750 | 32800 | 32650 | 11 |
| 246 | 20230816 | 143400 | 9156666250 | 32750 | 32700 | 32750 | 32650 | 387 |
| 247 | 20230816 | 143300 | 9144011350 | 32700 | 32750 | 32750 | 32700 | 40 |
| 248 | 20230816 | 143200 | 9142703000 | 32650 | 32750 | 32750 | 32650 | 266 |
| 249 | 20230816 | 143100 | 9134005500 | 32750 | 32800 | 32800 | 32750 | 71 |
| 250 | 20230816 | 143000 | 9131679500 | 32800 | 32800 | 32800 | 32700 | 598 |
| 251 | 20230816 | 142900 | 9112074800 | 32750 | 32750 | 32800 | 32750 | 240 |
| 252 | 20230816 | 142800 | 9104214400 | 32800 | 32750 | 32800 | 32750 | 32 |
| 253 | 20230816 | 142700 | 9103166150 | 32750 | 32800 | 32800 | 32750 | 26 |
| 254 | 20230816 | 142600 | 9102314300 | 32750 | 32700 | 32750 | 32700 | 256 |
| 255 | 20230816 | 142500 | 9093935450 | 32700 | 32650 | 32700 | 32650 | 37 |
| 256 | 20230816 | 142400 | 9092727050 | 32700 | 32650 | 32700 | 32650 | 50 |
| 257 | 20230816 | 142300 | 9091094100 | 32700 | 32700 | 32700 | 32700 | 27 |
| 258 | 20230816 | 142200 | 9090211200 | 32750 | 32750 | 32750 | 32750 | 9 |
| 259 | 20230816 | 142100 | 9089916450 | 32750 | 32700 | 32750 | 32600 | 358 |
| 260 | 20230816 | 142000 | 9078241450 | 32750 | 32750 | 32750 | 32750 | 1 |
| 261 | 20230816 | 141900 | 9078208700 | 32650 | 32700 | 32750 | 32650 | 64 |
| 262 | 20230816 | 141800 | 9076117050 | 32700 | 32750 | 32750 | 32700 | 28 |
| 263 | 20230816 | 141700 | 9075200450 | 32750 | 32700 | 32750 | 32650 | 156 |
| 264 | 20230816 | 141600 | 9070106500 | 32700 | 32650 | 32700 | 32650 | 57 |
| 265 | 20230816 | 141500 | 9068242850 | 32700 | 32650 | 32700 | 32650 | 69 |
| 266 | 20230816 | 141400 | 9065989300 | 32700 | 32650 | 32700 | 32650 | 227 |
| 267 | 20230816 | 141300 | 9058577250 | 32650 | 32650 | 32750 | 32650 | 253 |
| 268 | 20230816 | 141200 | 9050308200 | 32600 | 32700 | 32750 | 32600 | 1856 |
| 269 | 20230816 | 141100 | 8989698550 | 32700 | 32750 | 32750 | 32700 | 182 |
| 270 | 20230816 | 141000 | 8983745350 | 32700 | 32700 | 32700 | 32700 | 11 |
| 271 | 20230816 | 140900 | 8983385650 | 32750 | 32850 | 32850 | 32750 | 138 |
| 272 | 20230816 | 140800 | 8978863950 | 32800 | 32800 | 32850 | 32800 | 161 |
| 273 | 20230816 | 140700 | 8973582700 | 32850 | 32850 | 32850 | 32800 | 38 |
| 274 | 20230816 | 140600 | 8972334550 | 32850 | 32700 | 32850 | 32700 | 91 |
| 275 | 20230816 | 140500 | 8969353800 | 32650 | 32700 | 32700 | 32650 | 302 |
| 276 | 20230816 | 140400 | 8959490550 | 32750 | 32650 | 32750 | 32650 | 80 |
| 277 | 20230816 | 140300 | 8956873550 | 32600 | 32700 | 32700 | 32550 | 639 |
| 278 | 20230816 | 140200 | 8936041750 | 32750 | 32700 | 32750 | 32700 | 18 |
| 279 | 20230816 | 140100 | 8935452800 | 32650 | 32700 | 32700 | 32650 | 269 |
| 280 | 20230816 | 140000 | 8926660500 | 32700 | 32800 | 32850 | 32700 | 130 |
| 281 | 20230816 | 135900 | 8922399700 | 32850 | 32700 | 32850 | 32700 | 42 |
| 282 | 20230816 | 135800 | 8921025500 | 32750 | 32800 | 32800 | 32700 | 29 |
| 283 | 20230816 | 135700 | 8920076700 | 32700 | 32700 | 32750 | 32700 | 55 |
| 284 | 20230816 | 135600 | 8918277800 | 32700 | 32650 | 32700 | 32650 | 123 |
| 285 | 20230816 | 135500 | 8914258150 | 32650 | 32600 | 32650 | 32550 | 120 |
| 286 | 20230816 | 135400 | 8910350150 | 32600 | 32550 | 32600 | 32550 | 369 |
| 287 | 20230816 | 135300 | 8898321850 | 32550 | 32500 | 32550 | 32500 | 74 |
| 288 | 20230816 | 135200 | 8895915700 | 32500 | 32550 | 32600 | 32500 | 567 |
| 289 | 20230816 | 135100 | 8877484900 | 32550 | 32550 | 32550 | 32550 | 100 |
| 290 | 20230816 | 135000 | 8874229900 | 32600 | 32650 | 32650 | 32550 | 559 |
| 291 | 20230816 | 134900 | 8856019600 | 32600 | 32650 | 32650 | 32600 | 390 |
| 292 | 20230816 | 134800 | 8843289200 | 32700 | 32650 | 32700 | 32650 | 20 |
| 293 | 20230816 | 134700 | 8842635500 | 32700 | 32750 | 32750 | 32650 | 579 |
| 294 | 20230816 | 134600 | 8823699550 | 32750 | 32600 | 32750 | 32600 | 514 |
| 295 | 20230816 | 134500 | 8806941400 | 32600 | 32650 | 32700 | 32550 | 933 |
| 296 | 20230816 | 134400 | 8776494500 | 32700 | 32700 | 32700 | 32650 | 26 |
| 297 | 20230816 | 134300 | 8775644550 | 32700 | 32750 | 32750 | 32650 | 172 |
| 298 | 20230816 | 134200 | 8770017300 | 32750 | 32700 | 32800 | 32700 | 115 |
| 299 | 20230816 | 134100 | 8766256250 | 32700 | 32700 | 32700 | 32650 | 434 |
| 300 | 20230816 | 134000 | 8752064750 | 32750 | 32800 | 32800 | 32750 | 323 |
| 301 | 20230816 | 133900 | 8741486000 | 32850 | 32850 | 32950 | 32850 | 226 |
| 302 | 20230816 | 133800 | 8734051300 | 32850 | 32850 | 32900 | 32850 | 127 |
| 303 | 20230816 | 133700 | 8729879000 | 32850 | 32850 | 32850 | 32850 | 137 |
| 304 | 20230816 | 133600 | 8725378550 | 32700 | 32900 | 32900 | 32700 | 362 |
| 305 | 20230816 | 133500 | 8713504700 | 33000 | 32950 | 33050 | 32900 | 418 |
| 306 | 20230816 | 133400 | 8699727100 | 32950 | 33000 | 33000 | 32900 | 1119 |
| 307 | 20230816 | 133300 | 8662867350 | 33050 | 33050 | 33050 | 32950 | 197 |
| 308 | 20230816 | 133200 | 8656374550 | 33050 | 33050 | 33100 | 32950 | 2499 |
| 309 | 20230816 | 133100 | 8573806300 | 33050 | 32950 | 33100 | 32950 | 907 |
| 310 | 20230816 | 133000 | 8543839300 | 32950 | 32850 | 33050 | 32700 | 6303 |
| 311 | 20230816 | 132900 | 8336129700 | 32850 | 32600 | 32850 | 32600 | 1296 |
| 312 | 20230816 | 132800 | 8293712100 | 32650 | 32650 | 32650 | 32600 | 207 |
| 313 | 20230816 | 132700 | 8286953600 | 32600 | 32700 | 32700 | 32600 | 204 |
| 314 | 20230816 | 132600 | 8280290850 | 32700 | 32750 | 32800 | 32700 | 592 |
| 315 | 20230816 | 132500 | 8260908250 | 32750 | 32800 | 32800 | 32750 | 257 |
| 316 | 20230816 | 132400 | 8252481150 | 32800 | 32850 | 32850 | 32800 | 157 |
| 317 | 20230816 | 132300 | 8247330000 | 32800 | 32850 | 32850 | 32800 | 557 |
| 318 | 20230816 | 132200 | 8229050650 | 32850 | 32850 | 32850 | 32850 | 419 |
| 319 | 20230816 | 132100 | 8215286500 | 32900 | 32850 | 32900 | 32850 | 179 |
| 320 | 20230816 | 132000 | 8209400650 | 32850 | 32850 | 32900 | 32750 | 102 |
| 321 | 20230816 | 131900 | 8206048650 | 32900 | 32750 | 32900 | 32700 | 2192 |
| 322 | 20230816 | 131800 | 8134120000 | 32750 | 32750 | 32750 | 32750 | 69 |
| 323 | 20230816 | 131700 | 8131860250 | 32750 | 32750 | 32800 | 32750 | 299 |
| 324 | 20230816 | 131600 | 8122061400 | 32750 | 32650 | 32750 | 32600 | 550 |
| 325 | 20230816 | 131500 | 8104097950 | 32600 | 32650 | 32650 | 32600 | 561 |
| 326 | 20230816 | 131400 | 8085784900 | 32650 | 32650 | 32650 | 32600 | 353 |
| 327 | 20230816 | 131300 | 8074265850 | 32600 | 32600 | 32650 | 32600 | 153 |
| 328 | 20230816 | 131200 | 8069272450 | 32650 | 32650 | 32700 | 32650 | 121 |
| 329 | 20230816 | 131100 | 8065321100 | 32650 | 32650 | 32700 | 32600 | 347 |
| 330 | 20230816 | 131000 | 8053992750 | 32700 | 32750 | 32750 | 32700 | 34 |
| 331 | 20230816 | 130900 | 8052880250 | 32650 | 32800 | 32800 | 32650 | 132 |
| 332 | 20230816 | 130800 | 8048562000 | 32800 | 32800 | 32800 | 32700 | 567 |
| 333 | 20230816 | 130700 | 8030018200 | 32700 | 32750 | 32800 | 32700 | 491 |
| 334 | 20230816 | 130600 | 8013953800 | 32800 | 32800 | 32800 | 32750 | 404 |
| 335 | 20230816 | 130500 | 8000720450 | 32850 | 32850 | 32850 | 32850 | 35 |
| 336 | 20230816 | 130400 | 7999570700 | 32850 | 32900 | 32900 | 32850 | 862 |
| 337 | 20230816 | 130300 | 7971232050 | 32850 | 32750 | 32850 | 32750 | 829 |
| 338 | 20230816 | 130200 | 7944004650 | 32750 | 32800 | 32800 | 32750 | 41 |
| 339 | 20230816 | 130100 | 7942661800 | 32850 | 32600 | 32850 | 32600 | 3389 |
| 340 | 20230816 | 130000 | 7831768500 | 32600 | 32600 | 32600 | 32550 | 39 |
| 341 | 20230816 | 125900 | 7830497750 | 32600 | 32650 | 32700 | 32600 | 868 |
| 342 | 20230816 | 125800 | 7802192450 | 32650 | 32600 | 32650 | 32600 | 330 |
| 343 | 20230816 | 125700 | 7791434100 | 32600 | 32600 | 32600 | 32600 | 409 |
| 344 | 20230816 | 125600 | 7778100700 | 32600 | 32600 | 32600 | 32550 | 710 |
| 345 | 20230816 | 125500 | 7754959450 | 32550 | 32700 | 32700 | 32550 | 817 |
| 346 | 20230816 | 125400 | 7728285400 | 32700 | 32750 | 32750 | 32700 | 417 |
| 347 | 20230816 | 125300 | 7714648800 | 32750 | 32750 | 32750 | 32700 | 114 |
| 348 | 20230816 | 125200 | 7710917650 | 32700 | 32700 | 32750 | 32700 | 878 |
| 349 | 20230816 | 125100 | 7682204800 | 32700 | 32800 | 32800 | 32700 | 587 |
| 350 | 20230816 | 125000 | 7663004250 | 32800 | 32700 | 32800 | 32700 | 388 |
| 351 | 20230816 | 124900 | 7650314050 | 32650 | 32800 | 32800 | 32650 | 372 |
| 352 | 20230816 | 124800 | 7638146700 | 32800 | 32700 | 32800 | 32700 | 777 |
| 353 | 20230816 | 124700 | 7612701950 | 32700 | 32650 | 32750 | 32600 | 1267 |
| 354 | 20230816 | 124600 | 7571259400 | 32650 | 32650 | 32700 | 32650 | 1012 |
| 355 | 20230816 | 124500 | 7538217550 | 32650 | 32650 | 32650 | 32500 | 1870 |
| 356 | 20230816 | 124400 | 7477266050 | 32650 | 32650 | 32700 | 32600 | 1987 |
| 357 | 20230816 | 124300 | 7412396300 | 32650 | 32600 | 32700 | 32550 | 1920 |
| 358 | 20230816 | 124200 | 7349766150 | 32550 | 32450 | 32600 | 32450 | 3050 |
| 359 | 20230816 | 124100 | 7250543950 | 32450 | 32100 | 32450 | 32050 | 2806 |
| 360 | 20230816 | 124000 | 7160045400 | 32100 | 32100 | 32100 | 32050 | 147 |
| 361 | 20230816 | 123900 | 7155329200 | 32100 | 32150 | 32150 | 32100 | 546 |
| 362 | 20230816 | 123800 | 7137795350 | 32200 | 32200 | 32200 | 32150 | 69 |
| 363 | 20230816 | 123700 | 7135576300 | 32200 | 32250 | 32250 | 32200 | 94 |
| 364 | 20230816 | 123600 | 7132547900 | 32250 | 32200 | 32250 | 32200 | 13 |
| 365 | 20230816 | 123500 | 7132128950 | 32200 | 32150 | 32200 | 32150 | 2 |
| 366 | 20230816 | 123400 | 7132064600 | 32150 | 32200 | 32200 | 32150 | 56 |
| 367 | 20230816 | 123300 | 7130263500 | 32200 | 32250 | 32250 | 32200 | 12 |
| 368 | 20230816 | 123200 | 7129876850 | 32250 | 32200 | 32250 | 32200 | 159 |
| 369 | 20230816 | 123100 | 7124756350 | 32200 | 32150 | 32200 | 32150 | 23 |
| 370 | 20230816 | 123000 | 7124016000 | 32200 | 32200 | 32200 | 32200 | 165 |
| 371 | 20230816 | 122900 | 7118703000 | 32300 | 32200 | 32300 | 32200 | 121 |
| 372 | 20230816 | 122800 | 7114805800 | 32300 | 32350 | 32350 | 32200 | 160 |
| 373 | 20230816 | 122700 | 7109645450 | 32350 | 32200 | 32350 | 32200 | 702 |
| 374 | 20230816 | 122600 | 7086981650 | 32150 | 32200 | 32250 | 32150 | 67 |
| 375 | 20230816 | 122500 | 7084826800 | 32150 | 32300 | 32300 | 32150 | 116 |
| 376 | 20230816 | 122400 | 7081092850 | 32250 | 32350 | 32350 | 32250 | 126 |
| 377 | 20230816 | 122300 | 7077016850 | 32400 | 32350 | 32400 | 32350 | 383 |
| 378 | 20230816 | 122200 | 7064610850 | 32350 | 32200 | 32350 | 32200 | 447 |
| 379 | 20230816 | 122100 | 7050170650 | 32200 | 32150 | 32200 | 32150 | 103 |
| 380 | 20230816 | 122000 | 7046858300 | 32150 | 32150 | 32150 | 32150 | 487 |
| 381 | 20230816 | 121900 | 7031201250 | 32150 | 32150 | 32150 | 32100 | 60 |
| 382 | 20230816 | 121800 | 7029274850 | 32100 | 32150 | 32150 | 32100 | 21 |
| 383 | 20230816 | 121700 | 7028600350 | 32100 | 32150 | 32150 | 32100 | 11 |
| 384 | 20230816 | 121600 | 7028246800 | 32100 | 32050 | 32100 | 32050 | 158 |
| 385 | 20230816 | 121500 | 7023175250 | 32100 | 32100 | 32100 | 32100 | 14 |
| 386 | 20230816 | 121400 | 7022725850 | 32100 | 32100 | 32100 | 32100 | 8 |
| 387 | 20230816 | 121300 | 7022469050 | 32150 | 32150 | 32150 | 32150 | 65 |
| 388 | 20230816 | 121200 | 7020379300 | 32150 | 32150 | 32150 | 32150 | 3 |
| 389 | 20230816 | 121100 | 7020282850 | 32150 | 32150 | 32150 | 32150 | 8 |
| 390 | 20230816 | 121000 | 7020025650 | 32000 | 32150 | 32150 | 32000 | 624 |
| 391 | 20230816 | 120900 | 6999991650 | 32150 | 32200 | 32200 | 32150 | 278 |
| 392 | 20230816 | 120800 | 6991050250 | 32200 | 32200 | 32200 | 32200 | 101 |
| 393 | 20230816 | 120700 | 6987798050 | 32200 | 32150 | 32200 | 32150 | 26 |
| 394 | 20230816 | 120600 | 6986960900 | 32150 | 32200 | 32200 | 32150 | 69 |
| 395 | 20230816 | 120500 | 6984741600 | 32200 | 32150 | 32200 | 32150 | 354 |
| 396 | 20230816 | 120400 | 6973354950 | 32150 | 32000 | 32150 | 32000 | 216 |
| 397 | 20230816 | 120300 | 6966436950 | 32000 | 32000 | 32000 | 32000 | 378 |
| 398 | 20230816 | 120200 | 6954340950 | 32000 | 32000 | 32000 | 32000 | 11 |
| 399 | 20230816 | 120100 | 6953988950 | 31900 | 31900 | 32150 | 31900 | 29 |
| 400 | 20230816 | 120000 | 6953059550 | 32050 | 31950 | 32050 | 31900 | 78 |
| 401 | 20230816 | 115900 | 6950568150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 402 | 20230816 | 115800 | 6950568150 | 31950 | 31950 | 32000 | 31950 | 19 |
| 403 | 20230816 | 115700 | 6949961050 | 31900 | 31900 | 32050 | 31900 | 21 |
| 404 | 20230816 | 115600 | 6949291000 | 31900 | 32000 | 32050 | 31900 | 706 |
| 405 | 20230816 | 115500 | 6926732200 | 32050 | 32000 | 32050 | 32000 | 201 |
| 406 | 20230816 | 115400 | 6920299800 | 32000 | 32000 | 32000 | 31950 | 195 |
| 407 | 20230816 | 115300 | 6914062400 | 32000 | 31950 | 32000 | 31950 | 41 |
| 408 | 20230816 | 115200 | 6912751950 | 32000 | 31950 | 32000 | 31900 | 25 |
| 409 | 20230816 | 115100 | 6911953050 | 31900 | 31900 | 31950 | 31900 | 251 |
| 410 | 20230816 | 115000 | 6903945650 | 31950 | 31950 | 31950 | 31850 | 136 |
| 411 | 20230816 | 114900 | 6899608100 | 31950 | 32000 | 32000 | 31850 | 703 |
| 412 | 20230816 | 114800 | 6877145200 | 32000 | 31900 | 32100 | 31900 | 164 |
| 413 | 20230816 | 114700 | 6871907800 | 31900 | 31900 | 31900 | 31850 | 607 |
| 414 | 20230816 | 114600 | 6852560400 | 31900 | 32250 | 32250 | 31900 | 2350 |
| 415 | 20230816 | 114500 | 6777270900 | 32300 | 32200 | 32300 | 32150 | 283 |
| 416 | 20230816 | 114400 | 6768153250 | 32300 | 32300 | 32300 | 32250 | 159 |
| 417 | 20230816 | 114300 | 6763023100 | 32350 | 32300 | 32350 | 32300 | 10 |
| 418 | 20230816 | 114200 | 6762700050 | 32300 | 32300 | 32350 | 32300 | 56 |
| 419 | 20230816 | 114100 | 6760890150 | 32200 | 32150 | 32200 | 32150 | 106 |
| 420 | 20230816 | 114000 | 6757477050 | 32200 | 32300 | 32300 | 32200 | 1253 |
| 421 | 20230816 | 113900 | 6717119100 | 32300 | 32300 | 32300 | 32300 | 81 |
| 422 | 20230816 | 113800 | 6714502800 | 32300 | 32350 | 32350 | 32300 | 328 |
| 423 | 20230816 | 113700 | 6703908200 | 32300 | 32300 | 32300 | 32300 | 13 |
| 424 | 20230816 | 113600 | 6703488300 | 32250 | 32400 | 32450 | 32250 | 404 |
| 425 | 20230816 | 113500 | 6690448500 | 32300 | 32400 | 32450 | 32300 | 221 |
| 426 | 20230816 | 113400 | 6683293550 | 32450 | 32450 | 32500 | 32300 | 672 |
| 427 | 20230816 | 113300 | 6661491650 | 32500 | 32450 | 32550 | 32450 | 1800 |
| 428 | 20230816 | 113200 | 6602977650 | 32450 | 32450 | 32500 | 32400 | 1293 |
| 429 | 20230816 | 113100 | 6561021850 | 32450 | 32300 | 32450 | 32300 | 491 |
| 430 | 20230816 | 113000 | 6545121150 | 32300 | 32300 | 32350 | 32300 | 332 |
| 431 | 20230816 | 112900 | 6534397500 | 32300 | 32300 | 32300 | 32300 | 127 |
| 432 | 20230816 | 112800 | 6530295400 | 32300 | 32150 | 32300 | 32150 | 556 |
| 433 | 20230816 | 112700 | 6512374400 | 32100 | 32100 | 32150 | 32100 | 255 |
| 434 | 20230816 | 112600 | 6504185550 | 32150 | 32150 | 32150 | 32100 | 117 |
| 435 | 20230816 | 112500 | 6500426500 | 32100 | 32100 | 32100 | 32100 | 366 |
| 436 | 20230816 | 112400 | 6488677900 | 32050 | 32050 | 32050 | 32050 | 302 |
| 437 | 20230816 | 112300 | 6478998800 | 32050 | 32100 | 32100 | 32050 | 316 |
| 438 | 20230816 | 112200 | 6468869950 | 32100 | 32050 | 32100 | 32050 | 325 |
| 439 | 20230816 | 112100 | 6458453450 | 32050 | 32050 | 32050 | 32050 | 73 |
| 440 | 20230816 | 112000 | 6456113800 | 32000 | 32100 | 32100 | 32000 | 222 |
| 441 | 20230816 | 111900 | 6449007050 | 32100 | 32050 | 32100 | 32050 | 14 |
| 442 | 20230816 | 111800 | 6448557900 | 32050 | 32050 | 32050 | 32050 | 152 |
| 443 | 20230816 | 111700 | 6443686300 | 32050 | 32050 | 32100 | 31900 | 1213 |
| 444 | 20230816 | 111600 | 6404910850 | 32100 | 32050 | 32100 | 32050 | 138 |
| 445 | 20230816 | 111500 | 6400487350 | 32100 | 32150 | 32150 | 32050 | 136 |
| 446 | 20230816 | 111400 | 6396118100 | 32150 | 32050 | 32150 | 32000 | 928 |
| 447 | 20230816 | 111300 | 6366368600 | 32050 | 32050 | 32100 | 32050 | 310 |
| 448 | 20230816 | 111200 | 6356432100 | 32050 | 32250 | 32300 | 32050 | 1793 |
| 449 | 20230816 | 111100 | 6298832600 | 32250 | 32300 | 32300 | 32200 | 1565 |
| 450 | 20230816 | 111000 | 6248333050 | 32300 | 32250 | 32350 | 32250 | 962 |
| 451 | 20230816 | 110900 | 6217259650 | 32250 | 32250 | 32400 | 32250 | 794 |
| 452 | 20230816 | 110800 | 6191638500 | 32250 | 32500 | 32500 | 32200 | 977 |
| 453 | 20230816 | 110700 | 6160043150 | 32500 | 32400 | 32650 | 32400 | 3248 |
| 454 | 20230816 | 110600 | 6054347400 | 32400 | 32300 | 32400 | 32300 | 976 |
| 455 | 20230816 | 110500 | 6022750550 | 32300 | 32250 | 32300 | 32200 | 699 |
| 456 | 20230816 | 110400 | 6000207200 | 32300 | 32450 | 32450 | 32200 | 2548 |
| 457 | 20230816 | 110300 | 5917893750 | 32450 | 32150 | 32450 | 32150 | 5901 |
| 458 | 20230816 | 110200 | 5727412700 | 32200 | 32000 | 32200 | 31900 | 1998 |
| 459 | 20230816 | 110100 | 5663265450 | 32000 | 32000 | 32000 | 31950 | 586 |
| 460 | 20230816 | 110000 | 5644513500 | 31950 | 31900 | 31950 | 31900 | 125 |
| 461 | 20230816 | 105900 | 5640519900 | 31950 | 31950 | 31950 | 31850 | 272 |
| 462 | 20230816 | 105800 | 5631838650 | 31900 | 31800 | 32100 | 31800 | 1171 |
| 463 | 20230816 | 105700 | 5594474400 | 31800 | 31800 | 31800 | 31800 | 97 |
| 464 | 20230816 | 105600 | 5591389800 | 31800 | 31800 | 31800 | 31700 | 1013 |
| 465 | 20230816 | 105500 | 5559239300 | 31850 | 31800 | 31850 | 31800 | 104 |
| 466 | 20230816 | 105400 | 5555932000 | 31800 | 31800 | 31800 | 31750 | 55 |
| 467 | 20230816 | 105300 | 5554183300 | 31800 | 31750 | 31800 | 31750 | 56 |
| 468 | 20230816 | 105200 | 5552404150 | 31800 | 31750 | 31800 | 31750 | 90 |
| 469 | 20230816 | 105100 | 5549546150 | 31800 | 31800 | 31800 | 31750 | 331 |
| 470 | 20230816 | 105000 | 5539020800 | 31800 | 31800 | 31800 | 31750 | 326 |
| 471 | 20230816 | 104900 | 5528669800 | 31750 | 31800 | 31800 | 31750 | 97 |
| 472 | 20230816 | 104800 | 5525590000 | 31800 | 31800 | 31800 | 31750 | 75 |
| 473 | 20230816 | 104700 | 5523206150 | 31800 | 31800 | 31800 | 31750 | 356 |
| 474 | 20230816 | 104600 | 5511898200 | 31850 | 31850 | 31850 | 31750 | 332 |
| 475 | 20230816 | 104500 | 5501339150 | 31900 | 31800 | 31900 | 31800 | 14 |
| 476 | 20230816 | 104400 | 5500893650 | 31800 | 31900 | 31900 | 31800 | 465 |
| 477 | 20230816 | 104300 | 5486090700 | 31900 | 31900 | 31950 | 31850 | 265 |
| 478 | 20230816 | 104200 | 5477637700 | 31900 | 31900 | 31950 | 31900 | 21 |
| 479 | 20230816 | 104100 | 5476967300 | 32050 | 32000 | 32100 | 32000 | 1116 |
| 480 | 20230816 | 104000 | 5441245200 | 32000 | 32050 | 32100 | 31950 | 1002 |
| 481 | 20230816 | 103900 | 5409179050 | 32050 | 32000 | 32050 | 32000 | 352 |
| 482 | 20230816 | 103800 | 5397912400 | 32000 | 31900 | 32100 | 31850 | 1157 |
| 483 | 20230816 | 103700 | 5360935700 | 31900 | 31950 | 31950 | 31850 | 216 |
| 484 | 20230816 | 103600 | 5354045300 | 32000 | 31950 | 32000 | 31900 | 250 |
| 485 | 20230816 | 103500 | 5346057050 | 31950 | 31900 | 31950 | 31900 | 267 |
| 486 | 20230816 | 103400 | 5337537050 | 31900 | 32000 | 32000 | 31750 | 2452 |
| 487 | 20230816 | 103300 | 5259590100 | 32050 | 32000 | 32050 | 31950 | 239 |
| 488 | 20230816 | 103200 | 5251944000 | 32000 | 31900 | 32050 | 31900 | 282 |
| 489 | 20230816 | 103100 | 5242927850 | 31900 | 31900 | 31900 | 31850 | 230 |
| 490 | 20230816 | 103000 | 5235594250 | 31900 | 31700 | 31900 | 31700 | 3507 |
| 491 | 20230816 | 102900 | 5124207100 | 31700 | 31650 | 31700 | 31600 | 70 |
| 492 | 20230816 | 102800 | 5121993100 | 31650 | 31600 | 31650 | 31600 | 448 |
| 493 | 20230816 | 102700 | 5107834450 | 31700 | 31650 | 31700 | 31600 | 457 |
| 494 | 20230816 | 102600 | 5093373850 | 31650 | 31650 | 31700 | 31600 | 53 |
| 495 | 20230816 | 102500 | 5091698500 | 31700 | 31650 | 31700 | 31650 | 12 |
| 496 | 20230816 | 102400 | 5091318600 | 31700 | 31650 | 31700 | 31650 | 167 |
| 497 | 20230816 | 102300 | 5086025500 | 31700 | 31650 | 31700 | 31650 | 188 |
| 498 | 20230816 | 102200 | 5080075200 | 31700 | 31600 | 31700 | 31500 | 751 |
| 499 | 20230816 | 102100 | 5056326950 | 31500 | 31600 | 31600 | 31500 | 220 |
| 500 | 20230816 | 102000 | 5049386700 | 31600 | 31600 | 31600 | 31550 | 148 |
| 501 | 20230816 | 101900 | 5044712950 | 31650 | 31600 | 31700 | 31500 | 864 |
| 502 | 20230816 | 101800 | 5017431300 | 31450 | 31500 | 31600 | 31400 | 2381 |
| 503 | 20230816 | 101700 | 4942457350 | 31500 | 31550 | 31600 | 31500 | 1079 |
| 504 | 20230816 | 101600 | 4908458750 | 31600 | 31550 | 31600 | 31500 | 513 |
| 505 | 20230816 | 101500 | 4892293200 | 31500 | 31650 | 31700 | 31500 | 799 |
| 506 | 20230816 | 101400 | 4867065600 | 31650 | 31550 | 31650 | 31550 | 1400 |
| 507 | 20230816 | 101300 | 4822875300 | 31600 | 31750 | 31750 | 31550 | 2529 |
| 508 | 20230816 | 101200 | 4742902100 | 31650 | 31750 | 31800 | 31600 | 1425 |
| 509 | 20230816 | 101100 | 4697788150 | 31800 | 31750 | 31800 | 31750 | 252 |
| 510 | 20230816 | 101000 | 4689786050 | 31750 | 31750 | 31750 | 31700 | 775 |
| 511 | 20230816 | 100900 | 4665207400 | 31650 | 31650 | 31800 | 31650 | 542 |
| 512 | 20230816 | 100800 | 4648020800 | 31600 | 31700 | 31750 | 31550 | 4870 |
| 513 | 20230816 | 100700 | 4494098350 | 31750 | 31800 | 31900 | 31700 | 1836 |
| 514 | 20230816 | 100600 | 4435787150 | 31900 | 31800 | 31900 | 31750 | 603 |
| 515 | 20230816 | 100500 | 4416626700 | 31900 | 31950 | 32000 | 31800 | 869 |
| 516 | 20230816 | 100400 | 4388932300 | 31800 | 31800 | 32000 | 31800 | 662 |
| 517 | 20230816 | 100300 | 4367869600 | 31800 | 32050 | 32050 | 31800 | 3010 |
| 518 | 20230816 | 100200 | 4271998150 | 32100 | 32000 | 32100 | 32000 | 1227 |
| 519 | 20230816 | 100100 | 4232656450 | 32000 | 32050 | 32050 | 32000 | 7 |
| 520 | 20230816 | 100000 | 4232432250 | 32050 | 32150 | 32150 | 32050 | 382 |
| 521 | 20230816 | 095900 | 4220188800 | 31950 | 32100 | 32350 | 31900 | 1598 |
| 522 | 20230816 | 095800 | 4168792400 | 32200 | 32100 | 32200 | 32000 | 542 |
| 523 | 20230816 | 095700 | 4151372650 | 32050 | 31950 | 32100 | 31950 | 461 |
| 524 | 20230816 | 095600 | 4136640000 | 31900 | 32000 | 32000 | 31900 | 1774 |
| 525 | 20230816 | 095500 | 4079957150 | 32000 | 31950 | 32100 | 31950 | 537 |
| 526 | 20230816 | 095400 | 4062770450 | 32000 | 32050 | 32050 | 31950 | 1316 |
| 527 | 20230816 | 095300 | 4020681850 | 32050 | 32050 | 32100 | 32050 | 356 |
| 528 | 20230816 | 095200 | 4009271950 | 32050 | 32150 | 32150 | 32050 | 770 |
| 529 | 20230816 | 095100 | 3984555450 | 32200 | 32250 | 32300 | 32200 | 63 |
| 530 | 20230816 | 095000 | 3982524600 | 32300 | 32250 | 32300 | 32200 | 266 |
| 531 | 20230816 | 094900 | 3973944750 | 32250 | 32250 | 32300 | 32200 | 564 |
| 532 | 20230816 | 094800 | 3955747650 | 32250 | 32150 | 32300 | 32150 | 170 |
| 533 | 20230816 | 094700 | 3950273050 | 32150 | 32200 | 32200 | 32150 | 356 |
| 534 | 20230816 | 094600 | 3938819150 | 32200 | 32100 | 32200 | 32050 | 1142 |
| 535 | 20230816 | 094500 | 3902128300 | 32100 | 32100 | 32200 | 32100 | 758 |
| 536 | 20230816 | 094400 | 3877778800 | 32100 | 32050 | 32100 | 32000 | 3048 |
| 537 | 20230816 | 094300 | 3780202950 | 32050 | 32100 | 32100 | 32050 | 1566 |
| 538 | 20230816 | 094200 | 3729981850 | 32100 | 32250 | 32250 | 32100 | 2712 |
| 539 | 20230816 | 094100 | 3642807150 | 32250 | 32400 | 32400 | 32200 | 1159 |
| 540 | 20230816 | 094000 | 3605394350 | 32400 | 32400 | 32450 | 32350 | 468 |
| 541 | 20230816 | 093900 | 3590232400 | 32400 | 32450 | 32550 | 32350 | 449 |
| 542 | 20230816 | 093800 | 3575683550 | 32550 | 32350 | 32550 | 32250 | 1104 |
| 543 | 20230816 | 093700 | 3539861350 | 32250 | 32250 | 32350 | 32200 | 1524 |
| 544 | 20230816 | 093600 | 3490704050 | 32250 | 32300 | 32300 | 32200 | 1027 |
| 545 | 20230816 | 093500 | 3457614100 | 32250 | 32300 | 32350 | 32250 | 854 |
| 546 | 20230816 | 093400 | 3430036400 | 32300 | 32400 | 32400 | 32300 | 1189 |
| 547 | 20230816 | 093300 | 3391577400 | 32400 | 32500 | 32500 | 32400 | 611 |
| 548 | 20230816 | 093200 | 3371757900 | 32500 | 32400 | 32500 | 32400 | 757 |
| 549 | 20230816 | 093100 | 3347202100 | 32450 | 32200 | 32450 | 32200 | 2103 |
| 550 | 20230816 | 093000 | 3279243250 | 32200 | 32200 | 32250 | 32150 | 565 |
| 551 | 20230816 | 092900 | 3261059300 | 32150 | 32200 | 32250 | 32150 | 1462 |
| 552 | 20230816 | 092800 | 3214018400 | 32200 | 32350 | 32350 | 32200 | 1411 |
| 553 | 20230816 | 092700 | 3168483700 | 32350 | 32450 | 32500 | 32350 | 928 |
| 554 | 20230816 | 092600 | 3138406250 | 32400 | 32300 | 32550 | 32300 | 1183 |
| 555 | 20230816 | 092500 | 3100079600 | 32400 | 32500 | 32550 | 32350 | 3200 |
| 556 | 20230816 | 092400 | 2996445400 | 32500 | 32700 | 32700 | 32400 | 2645 |
| 557 | 20230816 | 092300 | 2910490700 | 32650 | 32700 | 32750 | 32650 | 868 |
| 558 | 20230816 | 092200 | 2882111750 | 32700 | 32600 | 32850 | 32600 | 638 |
| 559 | 20230816 | 092100 | 2861261200 | 32600 | 32850 | 32850 | 32550 | 895 |
| 560 | 20230816 | 092000 | 2832033500 | 32700 | 32600 | 32850 | 32550 | 905 |
| 561 | 20230816 | 091900 | 2802513600 | 32600 | 32650 | 32650 | 32550 | 1312 |
| 562 | 20230816 | 091800 | 2759768600 | 32600 | 32550 | 32850 | 32550 | 1620 |
| 563 | 20230816 | 091700 | 2706924500 | 32550 | 32650 | 32650 | 32500 | 1269 |
| 564 | 20230816 | 091600 | 2665620550 | 32550 | 32850 | 32850 | 32550 | 1529 |
| 565 | 20230816 | 091500 | 2615644100 | 32900 | 32800 | 33000 | 32750 | 2995 |
| 566 | 20230816 | 091400 | 2517153150 | 32800 | 32600 | 32850 | 32550 | 1343 |
| 567 | 20230816 | 091300 | 2473277650 | 32600 | 32500 | 32650 | 32450 | 1944 |
| 568 | 20230816 | 091200 | 2410022400 | 32450 | 32500 | 32600 | 32400 | 3427 |
| 569 | 20230816 | 091100 | 2298801200 | 32500 | 32550 | 32750 | 32500 | 5816 |
| 570 | 20230816 | 091000 | 2109584300 | 32550 | 33100 | 33100 | 32550 | 4833 |
| 571 | 20230816 | 090900 | 1950776650 | 33100 | 33100 | 33250 | 33050 | 949 |
| 572 | 20230816 | 090800 | 1919327150 | 33250 | 33200 | 33400 | 33050 | 1843 |
| 573 | 20230816 | 090700 | 1858045350 | 33300 | 33400 | 33400 | 33200 | 2011 |
| 574 | 20230816 | 090600 | 1791067000 | 33450 | 33000 | 33500 | 32800 | 3553 |
| 575 | 20230816 | 090500 | 1673687200 | 33000 | 32600 | 33000 | 32600 | 4114 |
| 576 | 20230816 | 090400 | 1538403950 | 32600 | 32950 | 33000 | 32500 | 5329 |
| 577 | 20230816 | 090300 | 1363967450 | 33000 | 33050 | 33550 | 32950 | 5057 |
| 578 | 20230816 | 090200 | 1196615850 | 33050 | 33550 | 33600 | 33000 | 7058 |
| 579 | 20230816 | 090100 | 962117300 | 33600 | 34150 | 34150 | 33300 | 9158 |
| 580 | 20230816 | 090000 | 653271650 | 34050 | 34150 | 34400 | 33850 | 17993 |