32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 3 | 20230816 | 185600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230816 | 185500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230816 | 185400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230816 | 185300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230816 | 185200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230816 | 185100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230816 | 185000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230816 | 184900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230816 | 184800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230816 | 184700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230816 | 184600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230816 | 184500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230816 | 184400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230816 | 184300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230816 | 184200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230816 | 184100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230816 | 184000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230816 | 183900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230816 | 183800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230816 | 183700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230816 | 183600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230816 | 183500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230816 | 183400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230816 | 183300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230816 | 183200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230816 | 183100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230816 | 183000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230816 | 182900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230816 | 182800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230816 | 182700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 33 | 20230816 | 182600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230816 | 182500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230816 | 182400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230816 | 182300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230816 | 182200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230816 | 182100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230816 | 182000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230816 | 181900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230816 | 181800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230816 | 181700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230816 | 181600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230816 | 181500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230816 | 181400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230816 | 181300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230816 | 181200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230816 | 181100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230816 | 181000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230816 | 180900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230816 | 180800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230816 | 180700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230816 | 180600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230816 | 180500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230816 | 180400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230816 | 180300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230816 | 180200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230816 | 180100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230816 | 180000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230816 | 175900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230816 | 175800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230816 | 175700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 63 | 20230816 | 175600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230816 | 175500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230816 | 175400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230816 | 175300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230816 | 175200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230816 | 175100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230816 | 175000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230816 | 174900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230816 | 174800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230816 | 174700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230816 | 174600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230816 | 174500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230816 | 174400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230816 | 174300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230816 | 174200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230816 | 174100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230816 | 174000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230816 | 173900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230816 | 173800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230816 | 173700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230816 | 173600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230816 | 173500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230816 | 173400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230816 | 173300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230816 | 173200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230816 | 173100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230816 | 173000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230816 | 172900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230816 | 172800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230816 | 172700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 93 | 20230816 | 172600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230816 | 172500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230816 | 172400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230816 | 172300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230816 | 172200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230816 | 172100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230816 | 172000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230816 | 171900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230816 | 171800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230816 | 171700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230816 | 171600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230816 | 171500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230816 | 171400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230816 | 171300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230816 | 171200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230816 | 171100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230816 | 171000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230816 | 170900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230816 | 170800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230816 | 170700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230816 | 170600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230816 | 170500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230816 | 170400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230816 | 170300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230816 | 170200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230816 | 170100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230816 | 170000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230816 | 165900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230816 | 165800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230816 | 165700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 123 | 20230816 | 165600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230816 | 165500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230816 | 165400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230816 | 165300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230816 | 165200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230816 | 165100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230816 | 165000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230816 | 164900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230816 | 164800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230816 | 164700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230816 | 164600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230816 | 164500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230816 | 164400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230816 | 164300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230816 | 164200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230816 | 164100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230816 | 164000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230816 | 163900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230816 | 163800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230816 | 163700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230816 | 163600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230816 | 163500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230816 | 163400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230816 | 163300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230816 | 163200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230816 | 163100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230816 | 163000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230816 | 162900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230816 | 162800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230816 | 162700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 153 | 20230816 | 162600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230816 | 162500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230816 | 162400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230816 | 162300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230816 | 162200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230816 | 162100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230816 | 162000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230816 | 161900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230816 | 161800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230816 | 161700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230816 | 161600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230816 | 161500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230816 | 161400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230816 | 161300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230816 | 161200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230816 | 161100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230816 | 161000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230816 | 160900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230816 | 160800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230816 | 160700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230816 | 160600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230816 | 160500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230816 | 160400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230816 | 160300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230816 | 160200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230816 | 160100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230816 | 160000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230816 | 155900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230816 | 155800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230816 | 155700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 183 | 20230816 | 155600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230816 | 155500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230816 | 155400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20230816 | 155300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20230816 | 155200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20230816 | 155100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20230816 | 155000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20230816 | 154900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20230816 | 154800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20230816 | 154700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20230816 | 154600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20230816 | 154500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20230816 | 154400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20230816 | 154300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20230816 | 154200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20230816 | 154100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20230816 | 154000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20230816 | 153900 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20230816 | 153800 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20230816 | 153700 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20230816 | 153600 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20230816 | 153500 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20230816 | 153400 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20230816 | 153300 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20230816 | 153200 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20230816 | 153100 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20230816 | 153000 | 7049844000 | 42550 | 42550 | 42550 | 42550 | 5103 |
| 210 | 20230816 | 152900 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20230816 | 152800 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20230816 | 152700 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 213 | 20230816 | 152600 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20230816 | 152500 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20230816 | 152400 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20230816 | 152300 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20230816 | 152200 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20230816 | 152100 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20230816 | 152000 | 6832711350 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20230816 | 151900 | 6832711350 | 42550 | 42600 | 42650 | 42550 | 336 |
| 221 | 20230816 | 151800 | 6818392750 | 42650 | 42600 | 42650 | 42600 | 242 |
| 222 | 20230816 | 151700 | 6808081850 | 42650 | 42650 | 42700 | 42600 | 274 |
| 223 | 20230816 | 151600 | 6796395250 | 42600 | 42650 | 42650 | 42600 | 1104 |
| 224 | 20230816 | 151500 | 6749328400 | 42600 | 42600 | 42650 | 42550 | 1992 |
| 225 | 20230816 | 151400 | 6664461000 | 42550 | 42600 | 42600 | 42550 | 260 |
| 226 | 20230816 | 151300 | 6653387850 | 42600 | 42550 | 42600 | 42550 | 1023 |
| 227 | 20230816 | 151200 | 6609817050 | 42550 | 42600 | 42600 | 42550 | 118 |
| 228 | 20230816 | 151100 | 6604792150 | 42550 | 42550 | 42600 | 42550 | 243 |
| 229 | 20230816 | 151000 | 6594450950 | 42550 | 42600 | 42600 | 42550 | 25 |
| 230 | 20230816 | 150900 | 6593387150 | 42600 | 42550 | 42600 | 42550 | 569 |
| 231 | 20230816 | 150800 | 6569168350 | 42550 | 42600 | 42600 | 42550 | 66 |
| 232 | 20230816 | 150700 | 6566358350 | 42550 | 42550 | 42600 | 42550 | 147 |
| 233 | 20230816 | 150600 | 6560101950 | 42600 | 42550 | 42600 | 42550 | 161 |
| 234 | 20230816 | 150500 | 6553246700 | 42600 | 42600 | 42600 | 42550 | 190 |
| 235 | 20230816 | 150400 | 6545153050 | 42550 | 42650 | 42700 | 42550 | 609 |
| 236 | 20230816 | 150300 | 6519198350 | 42650 | 42650 | 42700 | 42650 | 100 |
| 237 | 20230816 | 150200 | 6514930100 | 42700 | 42700 | 42700 | 42650 | 510 |
| 238 | 20230816 | 150100 | 6493173700 | 42650 | 42650 | 42700 | 42650 | 487 |
| 239 | 20230816 | 150000 | 6472402750 | 42650 | 42700 | 42700 | 42650 | 273 |
| 240 | 20230816 | 145900 | 6460752050 | 42650 | 42650 | 42700 | 42650 | 41 |
| 241 | 20230816 | 145800 | 6459001800 | 42650 | 42700 | 42700 | 42650 | 207 |
| 242 | 20230816 | 145700 | 6450163350 | 42650 | 42650 | 42700 | 42650 | 297 |
| 243 | 20230816 | 145600 | 6437491850 | 42650 | 42650 | 42700 | 42650 | 199 |
| 244 | 20230816 | 145500 | 6428995250 | 42700 | 42700 | 42700 | 42650 | 173 |
| 245 | 20230816 | 145400 | 6421608750 | 42650 | 42650 | 42700 | 42650 | 409 |
| 246 | 20230816 | 145300 | 6404152050 | 42700 | 42700 | 42700 | 42650 | 193 |
| 247 | 20230816 | 145200 | 6395911350 | 42650 | 42650 | 42700 | 42650 | 169 |
| 248 | 20230816 | 145100 | 6388696600 | 42700 | 42700 | 42700 | 42650 | 350 |
| 249 | 20230816 | 145000 | 6373756100 | 42650 | 42650 | 42700 | 42650 | 142 |
| 250 | 20230816 | 144900 | 6367693150 | 42700 | 42700 | 42700 | 42650 | 249 |
| 251 | 20230816 | 144800 | 6357063950 | 42700 | 42650 | 42700 | 42650 | 209 |
| 252 | 20230816 | 144700 | 6348140100 | 42650 | 42700 | 42700 | 42650 | 393 |
| 253 | 20230816 | 144600 | 6331367350 | 42650 | 42700 | 42700 | 42650 | 754 |
| 254 | 20230816 | 144500 | 6299174600 | 42750 | 42750 | 42800 | 42700 | 869 |
| 255 | 20230816 | 144400 | 6262019500 | 42750 | 42800 | 42800 | 42750 | 204 |
| 256 | 20230816 | 144300 | 6253291750 | 42750 | 42750 | 42800 | 42750 | 212 |
| 257 | 20230816 | 144200 | 6244219200 | 42750 | 42800 | 42800 | 42750 | 316 |
| 258 | 20230816 | 144100 | 6230697800 | 42800 | 42800 | 42850 | 42750 | 465 |
| 259 | 20230816 | 144000 | 6210793300 | 42800 | 42850 | 42850 | 42800 | 238 |
| 260 | 20230816 | 143900 | 6200595600 | 42800 | 42900 | 42900 | 42800 | 177 |
| 261 | 20230816 | 143800 | 6193011450 | 42850 | 42850 | 42900 | 42850 | 966 |
| 262 | 20230816 | 143700 | 6151607600 | 42850 | 42850 | 42900 | 42850 | 213 |
| 263 | 20230816 | 143600 | 6142475350 | 42850 | 42850 | 42900 | 42850 | 422 |
| 264 | 20230816 | 143500 | 6124376100 | 42850 | 42850 | 42950 | 42850 | 558 |
| 265 | 20230816 | 143400 | 6100436150 | 42850 | 42850 | 42900 | 42850 | 240 |
| 266 | 20230816 | 143300 | 6090140650 | 42850 | 42900 | 42900 | 42850 | 357 |
| 267 | 20230816 | 143200 | 6074826900 | 42850 | 42850 | 42900 | 42850 | 246 |
| 268 | 20230816 | 143100 | 6064277500 | 42850 | 42900 | 42900 | 42850 | 427 |
| 269 | 20230816 | 143000 | 6045961900 | 42850 | 42800 | 42850 | 42800 | 354 |
| 270 | 20230816 | 142900 | 6030793150 | 42800 | 42800 | 42850 | 42750 | 215 |
| 271 | 20230816 | 142800 | 6021590000 | 42800 | 42750 | 42800 | 42750 | 137 |
| 272 | 20230816 | 142700 | 6015727950 | 42750 | 42800 | 42850 | 42750 | 329 |
| 273 | 20230816 | 142600 | 6001645500 | 42800 | 42800 | 42850 | 42800 | 419 |
| 274 | 20230816 | 142500 | 5983707100 | 42850 | 42800 | 42850 | 42800 | 230 |
| 275 | 20230816 | 142400 | 5973858450 | 42750 | 42800 | 42800 | 42750 | 330 |
| 276 | 20230816 | 142300 | 5959734650 | 42800 | 42750 | 42800 | 42750 | 358 |
| 277 | 20230816 | 142200 | 5944413350 | 42800 | 42850 | 42900 | 42800 | 828 |
| 278 | 20230816 | 142100 | 5908955600 | 42850 | 42850 | 42850 | 42800 | 331 |
| 279 | 20230816 | 142000 | 5894772350 | 42850 | 42800 | 42850 | 42800 | 243 |
| 280 | 20230816 | 141900 | 5884360900 | 42850 | 42800 | 42850 | 42800 | 106 |
| 281 | 20230816 | 141800 | 5879822250 | 42800 | 42850 | 42850 | 42800 | 862 |
| 282 | 20230816 | 141700 | 5842916700 | 42850 | 42850 | 42900 | 42850 | 733 |
| 283 | 20230816 | 141600 | 5811501200 | 42850 | 42850 | 42850 | 42850 | 203 |
| 284 | 20230816 | 141500 | 5802802650 | 42800 | 42800 | 42800 | 42800 | 712 |
| 285 | 20230816 | 141400 | 5772329050 | 42800 | 42800 | 42800 | 42800 | 260 |
| 286 | 20230816 | 141300 | 5761201050 | 42750 | 42800 | 42800 | 42750 | 184 |
| 287 | 20230816 | 141200 | 5753325950 | 42800 | 42800 | 42800 | 42750 | 237 |
| 288 | 20230816 | 141100 | 5743182450 | 42800 | 42800 | 42800 | 42800 | 221 |
| 289 | 20230816 | 141000 | 5733723650 | 42750 | 42800 | 42800 | 42750 | 240 |
| 290 | 20230816 | 140900 | 5723451700 | 42750 | 42800 | 42800 | 42750 | 32 |
| 291 | 20230816 | 140800 | 5722082150 | 42800 | 42750 | 42800 | 42750 | 254 |
| 292 | 20230816 | 140700 | 5711219150 | 42750 | 42800 | 42800 | 42750 | 636 |
| 293 | 20230816 | 140600 | 5683999600 | 42850 | 42850 | 42850 | 42800 | 199 |
| 294 | 20230816 | 140500 | 5675473550 | 42850 | 42850 | 42850 | 42800 | 613 |
| 295 | 20230816 | 140400 | 5649218650 | 42850 | 42650 | 42850 | 42650 | 1966 |
| 296 | 20230816 | 140300 | 5565238050 | 42650 | 42650 | 42700 | 42600 | 549 |
| 297 | 20230816 | 140200 | 5541821350 | 42650 | 42650 | 42650 | 42650 | 374 |
| 298 | 20230816 | 140100 | 5525870250 | 42650 | 42650 | 42650 | 42600 | 160 |
| 299 | 20230816 | 140000 | 5519046550 | 42650 | 42650 | 42650 | 42650 | 50 |
| 300 | 20230816 | 135900 | 5516914050 | 42600 | 42650 | 42650 | 42600 | 420 |
| 301 | 20230816 | 135800 | 5499001300 | 42650 | 42650 | 42650 | 42600 | 278 |
| 302 | 20230816 | 135700 | 5487145400 | 42650 | 42600 | 42650 | 42600 | 330 |
| 303 | 20230816 | 135600 | 5473086150 | 42550 | 42500 | 42600 | 42500 | 571 |
| 304 | 20230816 | 135500 | 5448783400 | 42550 | 42500 | 42550 | 42500 | 181 |
| 305 | 20230816 | 135400 | 5441082950 | 42500 | 42550 | 42550 | 42500 | 177 |
| 306 | 20230816 | 135300 | 5433557500 | 42500 | 42550 | 42550 | 42500 | 64 |
| 307 | 20230816 | 135200 | 5430834350 | 42550 | 42550 | 42550 | 42500 | 130 |
| 308 | 20230816 | 135100 | 5425303000 | 42550 | 42550 | 42550 | 42550 | 50 |
| 309 | 20230816 | 135000 | 5423175500 | 42550 | 42550 | 42550 | 42500 | 121 |
| 310 | 20230816 | 134900 | 5418027000 | 42500 | 42550 | 42550 | 42500 | 169 |
| 311 | 20230816 | 134800 | 5410842950 | 42550 | 42550 | 42550 | 42550 | 193 |
| 312 | 20230816 | 134700 | 5402630800 | 42550 | 42400 | 42550 | 42350 | 2917 |
| 313 | 20230816 | 134600 | 5278875250 | 42350 | 42350 | 42350 | 42350 | 44 |
| 314 | 20230816 | 134500 | 5277011850 | 42350 | 42350 | 42400 | 42350 | 205 |
| 315 | 20230816 | 134400 | 5268326300 | 42400 | 42400 | 42400 | 42350 | 178 |
| 316 | 20230816 | 134300 | 5260779250 | 42400 | 42400 | 42400 | 42400 | 303 |
| 317 | 20230816 | 134200 | 5247932050 | 42350 | 42350 | 42350 | 42350 | 59 |
| 318 | 20230816 | 134100 | 5245433400 | 42400 | 42400 | 42400 | 42400 | 182 |
| 319 | 20230816 | 134000 | 5237716600 | 42400 | 42350 | 42400 | 42350 | 150 |
| 320 | 20230816 | 133900 | 5231360300 | 42400 | 42450 | 42450 | 42350 | 607 |
| 321 | 20230816 | 133800 | 5205612900 | 42500 | 42500 | 42500 | 42450 | 428 |
| 322 | 20230816 | 133700 | 5187437750 | 42450 | 42500 | 42500 | 42450 | 296 |
| 323 | 20230816 | 133600 | 5174866950 | 42500 | 42550 | 42550 | 42500 | 57 |
| 324 | 20230816 | 133500 | 5172442900 | 42500 | 42500 | 42550 | 42500 | 848 |
| 325 | 20230816 | 133400 | 5136399750 | 42550 | 42550 | 42550 | 42550 | 53 |
| 326 | 20230816 | 133300 | 5134144600 | 42550 | 42550 | 42550 | 42550 | 112 |
| 327 | 20230816 | 133200 | 5129379000 | 42550 | 42550 | 42550 | 42550 | 118 |
| 328 | 20230816 | 133100 | 5124358100 | 42550 | 42550 | 42550 | 42550 | 29 |
| 329 | 20230816 | 133000 | 5123124150 | 42550 | 42550 | 42550 | 42550 | 143 |
| 330 | 20230816 | 132900 | 5117039500 | 42550 | 42550 | 42550 | 42500 | 87 |
| 331 | 20230816 | 132800 | 5113337700 | 42550 | 42550 | 42550 | 42500 | 690 |
| 332 | 20230816 | 132700 | 5083983200 | 42600 | 42600 | 42600 | 42600 | 59 |
| 333 | 20230816 | 132600 | 5081469800 | 42600 | 42600 | 42600 | 42600 | 176 |
| 334 | 20230816 | 132500 | 5073972200 | 42600 | 42600 | 42600 | 42550 | 113 |
| 335 | 20230816 | 132400 | 5069161100 | 42550 | 42600 | 42600 | 42550 | 36 |
| 336 | 20230816 | 132300 | 5067628000 | 42600 | 42650 | 42650 | 42600 | 304 |
| 337 | 20230816 | 132200 | 5054673550 | 42650 | 42650 | 42650 | 42600 | 788 |
| 338 | 20230816 | 132100 | 5021100500 | 42650 | 42600 | 42650 | 42600 | 100 |
| 339 | 20230816 | 132000 | 5016838000 | 42650 | 42650 | 42650 | 42650 | 38 |
| 340 | 20230816 | 131900 | 5015217300 | 42600 | 42650 | 42650 | 42600 | 251 |
| 341 | 20230816 | 131800 | 5004514400 | 42650 | 42650 | 42650 | 42650 | 90 |
| 342 | 20230816 | 131700 | 5000675900 | 42650 | 42650 | 42650 | 42600 | 55 |
| 343 | 20230816 | 131600 | 4998330200 | 42650 | 42650 | 42650 | 42650 | 94 |
| 344 | 20230816 | 131500 | 4994321100 | 42650 | 42650 | 42650 | 42650 | 234 |
| 345 | 20230816 | 131400 | 4984341000 | 42650 | 42650 | 42650 | 42650 | 49 |
| 346 | 20230816 | 131300 | 4982251150 | 42650 | 42650 | 42650 | 42650 | 90 |
| 347 | 20230816 | 131200 | 4978412650 | 42650 | 42650 | 42650 | 42650 | 81 |
| 348 | 20230816 | 131100 | 4974958000 | 42650 | 42600 | 42650 | 42600 | 85 |
| 349 | 20230816 | 131000 | 4971332800 | 42600 | 42650 | 42650 | 42600 | 197 |
| 350 | 20230816 | 130900 | 4962935750 | 42650 | 42650 | 42650 | 42650 | 26 |
| 351 | 20230816 | 130800 | 4961826850 | 42650 | 42650 | 42650 | 42650 | 172 |
| 352 | 20230816 | 130700 | 4954491050 | 42650 | 42600 | 42650 | 42600 | 153 |
| 353 | 20230816 | 130600 | 4947970100 | 42650 | 42600 | 42650 | 42600 | 260 |
| 354 | 20230816 | 130500 | 4936881200 | 42650 | 42700 | 42700 | 42650 | 262 |
| 355 | 20230816 | 130400 | 4925705350 | 42700 | 42700 | 42750 | 42700 | 572 |
| 356 | 20230816 | 130300 | 4901273250 | 42750 | 42750 | 42750 | 42750 | 31 |
| 357 | 20230816 | 130200 | 4899948000 | 42750 | 42750 | 42750 | 42700 | 40 |
| 358 | 20230816 | 130100 | 4898238650 | 42750 | 42850 | 42850 | 42750 | 777 |
| 359 | 20230816 | 130000 | 4865014700 | 42800 | 42850 | 42850 | 42800 | 785 |
| 360 | 20230816 | 125900 | 4831410550 | 42850 | 42850 | 42850 | 42850 | 912 |
| 361 | 20230816 | 125800 | 4792331350 | 42850 | 42850 | 42850 | 42850 | 82 |
| 362 | 20230816 | 125700 | 4788817650 | 42850 | 42850 | 42850 | 42850 | 171 |
| 363 | 20230816 | 125600 | 4781490300 | 42850 | 42850 | 42850 | 42800 | 92 |
| 364 | 20230816 | 125500 | 4777549000 | 42850 | 42850 | 42850 | 42850 | 117 |
| 365 | 20230816 | 125400 | 4772535550 | 42850 | 42850 | 42850 | 42850 | 107 |
| 366 | 20230816 | 125300 | 4767950600 | 42850 | 42850 | 42850 | 42850 | 66 |
| 367 | 20230816 | 125200 | 4765122500 | 42800 | 42850 | 42850 | 42800 | 178 |
| 368 | 20230816 | 125100 | 4757498000 | 42800 | 42800 | 42800 | 42800 | 130 |
| 369 | 20230816 | 125000 | 4751934000 | 42800 | 42800 | 42800 | 42800 | 185 |
| 370 | 20230816 | 124900 | 4744016000 | 42800 | 42850 | 42850 | 42800 | 480 |
| 371 | 20230816 | 124800 | 4723468800 | 42850 | 42800 | 42850 | 42800 | 100 |
| 372 | 20230816 | 124700 | 4719183850 | 42800 | 42850 | 42850 | 42800 | 635 |
| 373 | 20230816 | 124600 | 4691999950 | 42850 | 42800 | 42850 | 42800 | 129 |
| 374 | 20230816 | 124500 | 4686475600 | 42800 | 42800 | 42800 | 42800 | 138 |
| 375 | 20230816 | 124400 | 4680569200 | 42800 | 42800 | 42800 | 42800 | 95 |
| 376 | 20230816 | 124300 | 4676503200 | 42800 | 42800 | 42800 | 42800 | 368 |
| 377 | 20230816 | 124200 | 4660752800 | 42800 | 42800 | 42800 | 42800 | 62 |
| 378 | 20230816 | 124100 | 4658099200 | 42800 | 42800 | 42800 | 42800 | 117 |
| 379 | 20230816 | 124000 | 4653091600 | 42800 | 42800 | 42800 | 42800 | 86 |
| 380 | 20230816 | 123900 | 4649410800 | 42800 | 42750 | 42800 | 42750 | 345 |
| 381 | 20230816 | 123800 | 4634651800 | 42800 | 42750 | 42800 | 42750 | 241 |
| 382 | 20230816 | 123700 | 4624344350 | 42750 | 42700 | 42750 | 42700 | 142 |
| 383 | 20230816 | 123600 | 4618277400 | 42700 | 42650 | 42700 | 42650 | 381 |
| 384 | 20230816 | 123500 | 4602027650 | 42650 | 42650 | 42650 | 42600 | 187 |
| 385 | 20230816 | 123400 | 4594053350 | 42650 | 42650 | 42650 | 42600 | 251 |
| 386 | 20230816 | 123300 | 4583348250 | 42650 | 42650 | 42650 | 42600 | 118 |
| 387 | 20230816 | 123200 | 4578317100 | 42650 | 42650 | 42650 | 42600 | 67 |
| 388 | 20230816 | 123100 | 4575460050 | 42650 | 42650 | 42650 | 42600 | 270 |
| 389 | 20230816 | 123000 | 4563950700 | 42650 | 42650 | 42650 | 42650 | 31 |
| 390 | 20230816 | 122900 | 4562628550 | 42650 | 42650 | 42650 | 42650 | 78 |
| 391 | 20230816 | 122800 | 4559301850 | 42650 | 42650 | 42650 | 42650 | 31 |
| 392 | 20230816 | 122700 | 4557979700 | 42600 | 42600 | 42600 | 42600 | 121 |
| 393 | 20230816 | 122600 | 4552825100 | 42600 | 42600 | 42600 | 42600 | 309 |
| 394 | 20230816 | 122500 | 4539661700 | 42600 | 42750 | 42750 | 42600 | 712 |
| 395 | 20230816 | 122400 | 4509290250 | 42700 | 42700 | 42700 | 42700 | 221 |
| 396 | 20230816 | 122300 | 4499853550 | 42650 | 42650 | 42650 | 42650 | 138 |
| 397 | 20230816 | 122200 | 4493967850 | 42650 | 42650 | 42650 | 42650 | 77 |
| 398 | 20230816 | 122100 | 4490683800 | 42650 | 42650 | 42650 | 42650 | 146 |
| 399 | 20230816 | 122000 | 4484456900 | 42650 | 42650 | 42650 | 42650 | 95 |
| 400 | 20230816 | 121900 | 4480405150 | 42650 | 42650 | 42650 | 42650 | 31 |
| 401 | 20230816 | 121800 | 4479083000 | 42650 | 42650 | 42650 | 42600 | 295 |
| 402 | 20230816 | 121700 | 4466507850 | 42650 | 42600 | 42650 | 42600 | 36 |
| 403 | 20230816 | 121600 | 4464972700 | 42650 | 42650 | 42650 | 42650 | 139 |
| 404 | 20230816 | 121500 | 4459044350 | 42650 | 42650 | 42650 | 42650 | 138 |
| 405 | 20230816 | 121400 | 4453158650 | 42650 | 42650 | 42650 | 42650 | 50 |
| 406 | 20230816 | 121300 | 4451026150 | 42650 | 42650 | 42650 | 42650 | 56 |
| 407 | 20230816 | 121200 | 4448637750 | 42650 | 42650 | 42650 | 42650 | 133 |
| 408 | 20230816 | 121100 | 4442965300 | 42650 | 42650 | 42650 | 42650 | 105 |
| 409 | 20230816 | 121000 | 4438487050 | 42650 | 42650 | 42650 | 42650 | 66 |
| 410 | 20230816 | 120900 | 4435672150 | 42600 | 42700 | 42700 | 42600 | 1167 |
| 411 | 20230816 | 120800 | 4385869450 | 42700 | 42700 | 42700 | 42700 | 98 |
| 412 | 20230816 | 120700 | 4381684850 | 42700 | 42700 | 42700 | 42700 | 85 |
| 413 | 20230816 | 120600 | 4378055350 | 42700 | 42700 | 42700 | 42700 | 123 |
| 414 | 20230816 | 120500 | 4372803250 | 42700 | 42700 | 42700 | 42700 | 88 |
| 415 | 20230816 | 120400 | 4369045650 | 42700 | 42650 | 42700 | 42650 | 303 |
| 416 | 20230816 | 120300 | 4356120450 | 42600 | 42600 | 42600 | 42600 | 358 |
| 417 | 20230816 | 120200 | 4340869650 | 42600 | 42600 | 42600 | 42600 | 78 |
| 418 | 20230816 | 120100 | 4337546850 | 42600 | 42600 | 42600 | 42600 | 88 |
| 419 | 20230816 | 120000 | 4333798050 | 42600 | 42550 | 42600 | 42550 | 145 |
| 420 | 20230816 | 115900 | 4327621100 | 42600 | 42600 | 42600 | 42550 | 114 |
| 421 | 20230816 | 115800 | 4322765900 | 42600 | 42600 | 42600 | 42600 | 62 |
| 422 | 20230816 | 115700 | 4320124700 | 42600 | 42600 | 42600 | 42600 | 172 |
| 423 | 20230816 | 115600 | 4312797500 | 42550 | 42550 | 42550 | 42550 | 20 |
| 424 | 20230816 | 115500 | 4311946500 | 42600 | 42550 | 42600 | 42550 | 127 |
| 425 | 20230816 | 115400 | 4306539300 | 42600 | 42600 | 42600 | 42600 | 125 |
| 426 | 20230816 | 115300 | 4301214300 | 42600 | 42600 | 42600 | 42550 | 432 |
| 427 | 20230816 | 115200 | 4282811150 | 42550 | 42550 | 42550 | 42550 | 191 |
| 428 | 20230816 | 115100 | 4274684100 | 42600 | 42550 | 42600 | 42550 | 84 |
| 429 | 20230816 | 115000 | 4271108350 | 42550 | 42550 | 42550 | 42550 | 90 |
| 430 | 20230816 | 114900 | 4267278850 | 42550 | 42550 | 42550 | 42550 | 136 |
| 431 | 20230816 | 114800 | 4261492050 | 42550 | 42600 | 42600 | 42550 | 443 |
| 432 | 20230816 | 114700 | 4242640850 | 42550 | 42550 | 42550 | 42550 | 23 |
| 433 | 20230816 | 114600 | 4241662200 | 42600 | 42600 | 42600 | 42550 | 213 |
| 434 | 20230816 | 114500 | 4232588650 | 42650 | 42650 | 42850 | 42600 | 990 |
| 435 | 20230816 | 114400 | 4190323100 | 42650 | 42600 | 42650 | 42600 | 52 |
| 436 | 20230816 | 114300 | 4188105350 | 42650 | 42650 | 42650 | 42650 | 149 |
| 437 | 20230816 | 114200 | 4181750500 | 42650 | 42650 | 42650 | 42650 | 144 |
| 438 | 20230816 | 114100 | 4175608900 | 42650 | 42650 | 42650 | 42650 | 27 |
| 439 | 20230816 | 114000 | 4174457350 | 42650 | 42650 | 42650 | 42650 | 68 |
| 440 | 20230816 | 113900 | 4171557150 | 42650 | 42650 | 42650 | 42600 | 191 |
| 441 | 20230816 | 113800 | 4163414850 | 42650 | 42650 | 42650 | 42650 | 107 |
| 442 | 20230816 | 113700 | 4158851300 | 42650 | 42650 | 42650 | 42600 | 101 |
| 443 | 20230816 | 113600 | 4154545550 | 42650 | 42650 | 42700 | 42600 | 420 |
| 444 | 20230816 | 113500 | 4136634600 | 42650 | 42650 | 42650 | 42650 | 143 |
| 445 | 20230816 | 113400 | 4130535650 | 42650 | 42650 | 42650 | 42650 | 41 |
| 446 | 20230816 | 113300 | 4128787000 | 42650 | 42600 | 42650 | 42600 | 32 |
| 447 | 20230816 | 113200 | 4127422250 | 42650 | 42650 | 42650 | 42600 | 259 |
| 448 | 20230816 | 113100 | 4116378450 | 42600 | 42650 | 42650 | 42600 | 143 |
| 449 | 20230816 | 113000 | 4110280300 | 42600 | 42650 | 42650 | 42600 | 108 |
| 450 | 20230816 | 112900 | 4105674600 | 42650 | 42650 | 42650 | 42650 | 165 |
| 451 | 20230816 | 112800 | 4098637350 | 42650 | 42600 | 42650 | 42600 | 409 |
| 452 | 20230816 | 112700 | 4081212200 | 42600 | 42600 | 42600 | 42600 | 53 |
| 453 | 20230816 | 112600 | 4078954400 | 42600 | 42700 | 42700 | 42600 | 585 |
| 454 | 20230816 | 112500 | 4054023100 | 42700 | 42700 | 42700 | 42700 | 53 |
| 455 | 20230816 | 112400 | 4051760000 | 42700 | 42700 | 42700 | 42700 | 178 |
| 456 | 20230816 | 112300 | 4044159400 | 42700 | 42650 | 42700 | 42650 | 323 |
| 457 | 20230816 | 112200 | 4030379000 | 42700 | 42700 | 42700 | 42650 | 105 |
| 458 | 20230816 | 112100 | 4025896000 | 42700 | 42700 | 42700 | 42650 | 119 |
| 459 | 20230816 | 112000 | 4020814800 | 42700 | 42650 | 42700 | 42600 | 238 |
| 460 | 20230816 | 111900 | 4010661350 | 42650 | 42700 | 42700 | 42650 | 245 |
| 461 | 20230816 | 111800 | 4000201500 | 42700 | 42850 | 42850 | 42650 | 646 |
| 462 | 20230816 | 111700 | 3972621650 | 42750 | 42750 | 42800 | 42750 | 262 |
| 463 | 20230816 | 111600 | 3961411800 | 42750 | 42750 | 42750 | 42750 | 61 |
| 464 | 20230816 | 111500 | 3958804050 | 42750 | 42700 | 42750 | 42700 | 220 |
| 465 | 20230816 | 111400 | 3949408350 | 42700 | 42700 | 42700 | 42700 | 63 |
| 466 | 20230816 | 111300 | 3946718250 | 42700 | 42700 | 42700 | 42700 | 189 |
| 467 | 20230816 | 111200 | 3938647950 | 42650 | 42750 | 42750 | 42650 | 89 |
| 468 | 20230816 | 111100 | 3934849800 | 42750 | 42750 | 42800 | 42700 | 374 |
| 469 | 20230816 | 111000 | 3918863000 | 42750 | 42700 | 42750 | 42700 | 342 |
| 470 | 20230816 | 110900 | 3904251500 | 42700 | 42700 | 42700 | 42700 | 71 |
| 471 | 20230816 | 110800 | 3901219800 | 42700 | 42700 | 42700 | 42700 | 91 |
| 472 | 20230816 | 110700 | 3897334100 | 42700 | 42650 | 42700 | 42650 | 70 |
| 473 | 20230816 | 110600 | 3894345250 | 42650 | 42600 | 42650 | 42600 | 458 |
| 474 | 20230816 | 110500 | 3874811800 | 42650 | 42650 | 42650 | 42650 | 94 |
| 475 | 20230816 | 110400 | 3870802700 | 42600 | 42650 | 42650 | 42600 | 218 |
| 476 | 20230816 | 110300 | 3861514350 | 42650 | 42650 | 42650 | 42650 | 84 |
| 477 | 20230816 | 110200 | 3857931750 | 42600 | 42600 | 42600 | 42600 | 266 |
| 478 | 20230816 | 110100 | 3846600150 | 42600 | 42600 | 42600 | 42600 | 73 |
| 479 | 20230816 | 110000 | 3843490350 | 42650 | 42650 | 42650 | 42600 | 209 |
| 480 | 20230816 | 105900 | 3834582900 | 42600 | 42600 | 42600 | 42600 | 182 |
| 481 | 20230816 | 105800 | 3826829700 | 42600 | 42600 | 42600 | 42600 | 35 |
| 482 | 20230816 | 105700 | 3825338700 | 42600 | 42650 | 42650 | 42600 | 236 |
| 483 | 20230816 | 105600 | 3815281400 | 42700 | 42650 | 42700 | 42650 | 244 |
| 484 | 20230816 | 105500 | 3804870750 | 42600 | 42650 | 42650 | 42600 | 89 |
| 485 | 20230816 | 105400 | 3801075050 | 42650 | 42650 | 42650 | 42650 | 81 |
| 486 | 20230816 | 105300 | 3797620400 | 42650 | 42650 | 42650 | 42600 | 166 |
| 487 | 20230816 | 105200 | 3790540850 | 42650 | 42600 | 42650 | 42600 | 159 |
| 488 | 20230816 | 105100 | 3783764950 | 42600 | 42700 | 42700 | 42600 | 632 |
| 489 | 20230816 | 105000 | 3756811850 | 42700 | 42700 | 42700 | 42700 | 137 |
| 490 | 20230816 | 104900 | 3750961950 | 42700 | 42800 | 42800 | 42700 | 654 |
| 491 | 20230816 | 104800 | 3723011750 | 42800 | 42650 | 42800 | 42650 | 515 |
| 492 | 20230816 | 104700 | 3701010200 | 42650 | 42650 | 42650 | 42650 | 113 |
| 493 | 20230816 | 104600 | 3696190750 | 42650 | 42650 | 42650 | 42650 | 41 |
| 494 | 20230816 | 104500 | 3694442100 | 42650 | 42600 | 42650 | 42600 | 195 |
| 495 | 20230816 | 104400 | 3686130650 | 42600 | 42550 | 42600 | 42550 | 918 |
| 496 | 20230816 | 104300 | 3647069500 | 42550 | 42550 | 42550 | 42550 | 116 |
| 497 | 20230816 | 104200 | 3642133700 | 42500 | 42550 | 42550 | 42500 | 293 |
| 498 | 20230816 | 104100 | 3629679650 | 42550 | 42600 | 42600 | 42500 | 2710 |
| 499 | 20230816 | 104000 | 3514419800 | 42600 | 42700 | 42700 | 42600 | 879 |
| 500 | 20230816 | 103900 | 3476934600 | 42700 | 42700 | 42700 | 42700 | 23 |
| 501 | 20230816 | 103800 | 3475952500 | 42700 | 42700 | 42700 | 42700 | 83 |
| 502 | 20230816 | 103700 | 3472408400 | 42700 | 42650 | 42700 | 42600 | 596 |
| 503 | 20230816 | 103600 | 3446985900 | 42650 | 42900 | 42900 | 42650 | 1258 |
| 504 | 20230816 | 103500 | 3393147400 | 42850 | 42850 | 42850 | 42850 | 10 |
| 505 | 20230816 | 103400 | 3392718900 | 42900 | 42850 | 42900 | 42850 | 243 |
| 506 | 20230816 | 103300 | 3382297500 | 42900 | 42900 | 42900 | 42850 | 256 |
| 507 | 20230816 | 103200 | 3371322000 | 42900 | 42900 | 42900 | 42900 | 67 |
| 508 | 20230816 | 103100 | 3368447700 | 42900 | 43000 | 43000 | 42850 | 862 |
| 509 | 20230816 | 103000 | 3331435300 | 43000 | 42850 | 43000 | 42800 | 2143 |
| 510 | 20230816 | 102900 | 3239538850 | 42800 | 42750 | 42800 | 42750 | 661 |
| 511 | 20230816 | 102800 | 3211248550 | 42800 | 42800 | 42850 | 42750 | 231 |
| 512 | 20230816 | 102700 | 3201365150 | 42800 | 43000 | 43000 | 42750 | 1882 |
| 513 | 20230816 | 102600 | 3120728600 | 43000 | 43100 | 43100 | 42950 | 1075 |
| 514 | 20230816 | 102500 | 3074489900 | 43100 | 43100 | 43100 | 43100 | 364 |
| 515 | 20230816 | 102400 | 3058801500 | 43100 | 42950 | 43100 | 42950 | 2881 |
| 516 | 20230816 | 102300 | 2934903450 | 42950 | 42950 | 42950 | 42950 | 186 |
| 517 | 20230816 | 102200 | 2926914750 | 42950 | 42950 | 42950 | 42950 | 218 |
| 518 | 20230816 | 102100 | 2917551650 | 42950 | 42900 | 42950 | 42850 | 626 |
| 519 | 20230816 | 102000 | 2890676850 | 42900 | 42800 | 42900 | 42800 | 2135 |
| 520 | 20230816 | 101900 | 2799182400 | 42800 | 42750 | 42800 | 42700 | 444 |
| 521 | 20230816 | 101800 | 2780193900 | 42750 | 42600 | 42800 | 42600 | 2240 |
| 522 | 20230816 | 101700 | 2684627700 | 42600 | 42600 | 42600 | 42550 | 248 |
| 523 | 20230816 | 101600 | 2674067750 | 42550 | 42550 | 42600 | 42550 | 213 |
| 524 | 20230816 | 101500 | 2664994650 | 42600 | 42600 | 42600 | 42600 | 27 |
| 525 | 20230816 | 101400 | 2663844450 | 42600 | 42600 | 42600 | 42600 | 133 |
| 526 | 20230816 | 101300 | 2658178650 | 42600 | 42550 | 42600 | 42550 | 133 |
| 527 | 20230816 | 101200 | 2652514950 | 42550 | 42550 | 42600 | 42550 | 155 |
| 528 | 20230816 | 101100 | 2645915550 | 42550 | 42550 | 42600 | 42550 | 96 |
| 529 | 20230816 | 101000 | 2641826450 | 42550 | 42600 | 42600 | 42550 | 194 |
| 530 | 20230816 | 100900 | 2633567050 | 42600 | 42650 | 42650 | 42600 | 292 |
| 531 | 20230816 | 100800 | 2621122100 | 42650 | 42550 | 42650 | 42500 | 712 |
| 532 | 20230816 | 100700 | 2590795550 | 42550 | 42350 | 42550 | 42350 | 1719 |
| 533 | 20230816 | 100600 | 2517935200 | 42300 | 42350 | 42350 | 42300 | 55 |
| 534 | 20230816 | 100500 | 2515607250 | 42350 | 42300 | 42350 | 42300 | 177 |
| 535 | 20230816 | 100400 | 2508115800 | 42350 | 42350 | 42350 | 42350 | 154 |
| 536 | 20230816 | 100300 | 2501593900 | 42350 | 42350 | 42350 | 42300 | 111 |
| 537 | 20230816 | 100200 | 2496893950 | 42350 | 42300 | 42350 | 42300 | 94 |
| 538 | 20230816 | 100100 | 2492914400 | 42350 | 42300 | 42350 | 42250 | 471 |
| 539 | 20230816 | 100000 | 2472986350 | 42300 | 42300 | 42350 | 42300 | 718 |
| 540 | 20230816 | 095900 | 2442611850 | 42350 | 42350 | 42350 | 42350 | 109 |
| 541 | 20230816 | 095800 | 2437995700 | 42350 | 42300 | 42350 | 42300 | 1573 |
| 542 | 20230816 | 095700 | 2371433300 | 42250 | 42250 | 42300 | 42250 | 885 |
| 543 | 20230816 | 095600 | 2334040600 | 42300 | 42350 | 42350 | 42300 | 314 |
| 544 | 20230816 | 095500 | 2320756850 | 42350 | 42350 | 42350 | 42300 | 173 |
| 545 | 20230816 | 095400 | 2313431050 | 42350 | 42300 | 42350 | 42250 | 436 |
| 546 | 20230816 | 095300 | 2294984200 | 42350 | 42450 | 42450 | 42350 | 507 |
| 547 | 20230816 | 095200 | 2273489100 | 42500 | 42450 | 42500 | 42450 | 445 |
| 548 | 20230816 | 095100 | 2254593950 | 42400 | 42500 | 42500 | 42400 | 369 |
| 549 | 20230816 | 095000 | 2238914200 | 42550 | 42550 | 42600 | 42550 | 379 |
| 550 | 20230816 | 094900 | 2222785050 | 42550 | 42600 | 42600 | 42550 | 133 |
| 551 | 20230816 | 094800 | 2217119600 | 42600 | 42600 | 42600 | 42550 | 124 |
| 552 | 20230816 | 094700 | 2211837350 | 42600 | 42650 | 42650 | 42600 | 239 |
| 553 | 20230816 | 094600 | 2201654150 | 42650 | 42650 | 42750 | 42650 | 2245 |
| 554 | 20230816 | 094500 | 2105762650 | 42650 | 42600 | 42650 | 42550 | 1243 |
| 555 | 20230816 | 094400 | 2052836350 | 42600 | 42300 | 42600 | 42250 | 3521 |
| 556 | 20230816 | 094300 | 1903551600 | 42300 | 42300 | 42350 | 42200 | 715 |
| 557 | 20230816 | 094200 | 1873341600 | 42350 | 42400 | 42400 | 42300 | 1098 |
| 558 | 20230816 | 094100 | 1826851750 | 42400 | 42350 | 42400 | 42350 | 664 |
| 559 | 20230816 | 094000 | 1798700650 | 42350 | 42400 | 42400 | 42350 | 74 |
| 560 | 20230816 | 093900 | 1795566500 | 42400 | 42400 | 42400 | 42350 | 417 |
| 561 | 20230816 | 093800 | 1777889800 | 42400 | 42500 | 42500 | 42400 | 213 |
| 562 | 20230816 | 093700 | 1768848500 | 42450 | 42550 | 42550 | 42450 | 1463 |
| 563 | 20230816 | 093600 | 1706654650 | 42550 | 42600 | 42600 | 42550 | 153 |
| 564 | 20230816 | 093500 | 1700138450 | 42600 | 42550 | 42600 | 42550 | 28 |
| 565 | 20230816 | 093400 | 1698946150 | 42600 | 42600 | 42600 | 42600 | 219 |
| 566 | 20230816 | 093300 | 1689616750 | 42600 | 42550 | 42600 | 42550 | 69 |
| 567 | 20230816 | 093200 | 1686677550 | 42550 | 42600 | 42600 | 42550 | 92 |
| 568 | 20230816 | 093100 | 1682758450 | 42600 | 42550 | 42600 | 42550 | 307 |
| 569 | 20230816 | 093000 | 1669695250 | 42550 | 42500 | 42550 | 42400 | 1071 |
| 570 | 20230816 | 092900 | 1624205750 | 42500 | 42550 | 42550 | 42500 | 96 |
| 571 | 20230816 | 092800 | 1620121350 | 42550 | 42750 | 42750 | 42550 | 813 |
| 572 | 20230816 | 092700 | 1585406200 | 42800 | 42800 | 42900 | 42800 | 2801 |
| 573 | 20230816 | 092600 | 1465396800 | 42800 | 42600 | 42850 | 42600 | 2064 |
| 574 | 20230816 | 092500 | 1377216550 | 42600 | 42350 | 42600 | 42350 | 1442 |
| 575 | 20230816 | 092400 | 1315924800 | 42300 | 42300 | 42300 | 42250 | 318 |
| 576 | 20230816 | 092300 | 1302476500 | 42300 | 42350 | 42350 | 42150 | 2010 |
| 577 | 20230816 | 092200 | 1217527600 | 42450 | 42100 | 42450 | 42050 | 1949 |
| 578 | 20230816 | 092100 | 1135134300 | 42050 | 42100 | 42100 | 42050 | 324 |
| 579 | 20230816 | 092000 | 1121496050 | 42150 | 42050 | 42150 | 42050 | 202 |
| 580 | 20230816 | 091900 | 1112992850 | 42050 | 41950 | 42050 | 41950 | 961 |
| 581 | 20230816 | 091800 | 1072656100 | 41900 | 41900 | 42000 | 41850 | 1470 |
| 582 | 20230816 | 091700 | 1011055300 | 41900 | 41800 | 41900 | 41800 | 816 |
| 583 | 20230816 | 091600 | 976937350 | 41800 | 42050 | 42050 | 41800 | 1032 |
| 584 | 20230816 | 091500 | 933668800 | 42050 | 42050 | 42050 | 42000 | 1621 |
| 585 | 20230816 | 091400 | 865564700 | 42050 | 42150 | 42150 | 42000 | 535 |
| 586 | 20230816 | 091300 | 843055700 | 42100 | 42150 | 42150 | 42100 | 37 |
| 587 | 20230816 | 091200 | 841496800 | 42150 | 42000 | 42150 | 41950 | 1862 |
| 588 | 20230816 | 091100 | 763251600 | 41950 | 42100 | 42100 | 41850 | 2009 |
| 589 | 20230816 | 091000 | 678993900 | 42050 | 41600 | 42150 | 41600 | 2221 |
| 590 | 20230816 | 090900 | 586144400 | 41650 | 41600 | 41650 | 41550 | 770 |
| 591 | 20230816 | 090800 | 554125500 | 41650 | 41750 | 41750 | 41500 | 1197 |
| 592 | 20230816 | 090700 | 504317400 | 41750 | 41650 | 41750 | 41500 | 3940 |
| 593 | 20230816 | 090600 | 340562150 | 41650 | 41800 | 41800 | 41650 | 908 |
| 594 | 20230816 | 090500 | 302694150 | 41800 | 41750 | 41850 | 41750 | 234 |
| 595 | 20230816 | 090400 | 292917750 | 41750 | 42050 | 42050 | 41750 | 1894 |
| 596 | 20230816 | 090300 | 213735500 | 42050 | 41850 | 42050 | 41800 | 492 |
| 597 | 20230816 | 090200 | 193136600 | 41850 | 41850 | 42000 | 41850 | 517 |
| 598 | 20230816 | 090100 | 171485500 | 41800 | 42200 | 42200 | 41550 | 2071 |
| 599 | 20230816 | 090000 | 84764450 | 42250 | 42300 | 42350 | 42250 | 2004 |