34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 3 | 20230814 | 192600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230814 | 192500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230814 | 192400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230814 | 192300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230814 | 192200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230814 | 192100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230814 | 192000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230814 | 191900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230814 | 191800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230814 | 191700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230814 | 191600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230814 | 191500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230814 | 191400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230814 | 191300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230814 | 191200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230814 | 191100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230814 | 191000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230814 | 190900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230814 | 190800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230814 | 190700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230814 | 190600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230814 | 190500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230814 | 190400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230814 | 190300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230814 | 190200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230814 | 190100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230814 | 190000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230814 | 185900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230814 | 185800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230814 | 185700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 33 | 20230814 | 185600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230814 | 185500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230814 | 185400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230814 | 185300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230814 | 185200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230814 | 185100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230814 | 185000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230814 | 184900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230814 | 184800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230814 | 184700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230814 | 184600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230814 | 184500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230814 | 184400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230814 | 184300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230814 | 184200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230814 | 184100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230814 | 184000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230814 | 183900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230814 | 183800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230814 | 183700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230814 | 183600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230814 | 183500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230814 | 183400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230814 | 183300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230814 | 183200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230814 | 183100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230814 | 183000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230814 | 182900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230814 | 182800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230814 | 182700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 63 | 20230814 | 182600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230814 | 182500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230814 | 182400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230814 | 182300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230814 | 182200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230814 | 182100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230814 | 182000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230814 | 181900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230814 | 181800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230814 | 181700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230814 | 181600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230814 | 181500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230814 | 181400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230814 | 181300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230814 | 181200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230814 | 181100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230814 | 181000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230814 | 180900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230814 | 180800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230814 | 180700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230814 | 180600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230814 | 180500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230814 | 180400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230814 | 180300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230814 | 180200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230814 | 180100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230814 | 180000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230814 | 175900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230814 | 175800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230814 | 175700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 93 | 20230814 | 175600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230814 | 175500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230814 | 175400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230814 | 175300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230814 | 175200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230814 | 175100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230814 | 175000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230814 | 174900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230814 | 174800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230814 | 174700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230814 | 174600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230814 | 174500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230814 | 174400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230814 | 174300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230814 | 174200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230814 | 174100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230814 | 174000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230814 | 173900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230814 | 173800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230814 | 173700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230814 | 173600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230814 | 173500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230814 | 173400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230814 | 173300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230814 | 173200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230814 | 173100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230814 | 173000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230814 | 172900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230814 | 172800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230814 | 172700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 123 | 20230814 | 172600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230814 | 172500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230814 | 172400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230814 | 172300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230814 | 172200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230814 | 172100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230814 | 172000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230814 | 171900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230814 | 171800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230814 | 171700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230814 | 171600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230814 | 171500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230814 | 171400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230814 | 171300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230814 | 171200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230814 | 171100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230814 | 171000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230814 | 170900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230814 | 170800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230814 | 170700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230814 | 170600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230814 | 170500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230814 | 170400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230814 | 170300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230814 | 170200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230814 | 170100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230814 | 170000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230814 | 165900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230814 | 165800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230814 | 165700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 153 | 20230814 | 165600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230814 | 165500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230814 | 165400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230814 | 165300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230814 | 165200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230814 | 165100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230814 | 165000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230814 | 164900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230814 | 164800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230814 | 164700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230814 | 164600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230814 | 164500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230814 | 164400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230814 | 164300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230814 | 164200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230814 | 164100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230814 | 164000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230814 | 163900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230814 | 163800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230814 | 163700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230814 | 163600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230814 | 163500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230814 | 163400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230814 | 163300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230814 | 163200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230814 | 163100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230814 | 163000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230814 | 162900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230814 | 162800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230814 | 162700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 183 | 20230814 | 162600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230814 | 162500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230814 | 162400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230814 | 162300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230814 | 162200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230814 | 162100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230814 | 162000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230814 | 161900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230814 | 161800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230814 | 161700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230814 | 161600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230814 | 161500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230814 | 161400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230814 | 161300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230814 | 161200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230814 | 161100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230814 | 161000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230814 | 160900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230814 | 160800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230814 | 160700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230814 | 160600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230814 | 160500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230814 | 160400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230814 | 160300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230814 | 160200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230814 | 160100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230814 | 160000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230814 | 155900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230814 | 155800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230814 | 155700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 213 | 20230814 | 155600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230814 | 155500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230814 | 155400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230814 | 155300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230814 | 155200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230814 | 155100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230814 | 155000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230814 | 154900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230814 | 154800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230814 | 154700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230814 | 154600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230814 | 154500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230814 | 154400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230814 | 154300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20230814 | 154200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20230814 | 154100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20230814 | 154000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20230814 | 153900 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20230814 | 153800 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20230814 | 153700 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20230814 | 153600 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20230814 | 153500 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230814 | 153400 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230814 | 153300 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20230814 | 153200 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20230814 | 153100 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20230814 | 153000 | 19859712850 | 32750 | 32750 | 32750 | 32750 | 13171 |
| 240 | 20230814 | 152900 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20230814 | 152800 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20230814 | 152700 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20230814 | 152600 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20230814 | 152500 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20230814 | 152400 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20230814 | 152300 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20230814 | 152200 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20230814 | 152100 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20230814 | 152000 | 19428362600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20230814 | 151900 | 19428362600 | 32750 | 32750 | 32750 | 32700 | 2042 |
| 251 | 20230814 | 151800 | 19361504200 | 32700 | 32750 | 32750 | 32700 | 716 |
| 252 | 20230814 | 151700 | 19338058550 | 32750 | 32700 | 32750 | 32700 | 1871 |
| 253 | 20230814 | 151600 | 19276834050 | 32700 | 32700 | 32750 | 32700 | 2082 |
| 254 | 20230814 | 151500 | 19208751500 | 32700 | 32700 | 32700 | 32650 | 2824 |
| 255 | 20230814 | 151400 | 19116427850 | 32700 | 32700 | 32700 | 32650 | 1422 |
| 256 | 20230814 | 151300 | 19069946000 | 32700 | 32700 | 32750 | 32700 | 1529 |
| 257 | 20230814 | 151200 | 19019904950 | 32700 | 32700 | 32750 | 32650 | 1646 |
| 258 | 20230814 | 151100 | 18966101450 | 32700 | 32700 | 32700 | 32650 | 1148 |
| 259 | 20230814 | 151000 | 18928565800 | 32700 | 32700 | 32750 | 32700 | 1484 |
| 260 | 20230814 | 150900 | 18880033850 | 32700 | 32700 | 32750 | 32700 | 891 |
| 261 | 20230814 | 150800 | 18850884200 | 32700 | 32700 | 32750 | 32700 | 2200 |
| 262 | 20230814 | 150700 | 18778943150 | 32700 | 32700 | 32750 | 32700 | 2489 |
| 263 | 20230814 | 150600 | 18697524000 | 32750 | 32700 | 32750 | 32700 | 2495 |
| 264 | 20230814 | 150500 | 18615924400 | 32700 | 32700 | 32700 | 32650 | 3465 |
| 265 | 20230814 | 150400 | 18502631500 | 32700 | 32650 | 32700 | 32600 | 2576 |
| 266 | 20230814 | 150300 | 18418519850 | 32650 | 32550 | 32700 | 32550 | 6349 |
| 267 | 20230814 | 150200 | 18211442200 | 32600 | 32550 | 32600 | 32500 | 2783 |
| 268 | 20230814 | 150100 | 18120854400 | 32550 | 32300 | 32550 | 32300 | 7656 |
| 269 | 20230814 | 150000 | 17872457950 | 32300 | 32300 | 32350 | 32250 | 3667 |
| 270 | 20230814 | 145900 | 17754022800 | 32300 | 32350 | 32350 | 32300 | 329 |
| 271 | 20230814 | 145800 | 17743388500 | 32300 | 32300 | 32350 | 32300 | 502 |
| 272 | 20230814 | 145700 | 17727167150 | 32300 | 32350 | 32350 | 32300 | 1180 |
| 273 | 20230814 | 145600 | 17689010950 | 32350 | 32300 | 32350 | 32300 | 85 |
| 274 | 20230814 | 145500 | 17686262350 | 32300 | 32300 | 32350 | 32300 | 3282 |
| 275 | 20230814 | 145400 | 17580235100 | 32350 | 32300 | 32350 | 32300 | 156 |
| 276 | 20230814 | 145300 | 17575191500 | 32300 | 32300 | 32350 | 32300 | 157 |
| 277 | 20230814 | 145200 | 17570120350 | 32350 | 32350 | 32350 | 32350 | 252 |
| 278 | 20230814 | 145100 | 17561968150 | 32350 | 32300 | 32350 | 32300 | 63 |
| 279 | 20230814 | 145000 | 17559931400 | 32300 | 32300 | 32350 | 32300 | 137 |
| 280 | 20230814 | 144900 | 17555506250 | 32300 | 32350 | 32400 | 32300 | 357 |
| 281 | 20230814 | 144800 | 17543956550 | 32350 | 32350 | 32350 | 32300 | 137 |
| 282 | 20230814 | 144700 | 17539526150 | 32350 | 32350 | 32350 | 32300 | 384 |
| 283 | 20230814 | 144600 | 17527108800 | 32300 | 32350 | 32350 | 32300 | 650 |
| 284 | 20230814 | 144500 | 17506096900 | 32350 | 32300 | 32350 | 32300 | 242 |
| 285 | 20230814 | 144400 | 17498276400 | 32300 | 32350 | 32350 | 32300 | 166 |
| 286 | 20230814 | 144300 | 17492909250 | 32300 | 32300 | 32300 | 32250 | 2677 |
| 287 | 20230814 | 144200 | 17406444800 | 32300 | 32300 | 32350 | 32300 | 522 |
| 288 | 20230814 | 144100 | 17389577500 | 32300 | 32350 | 32350 | 32300 | 776 |
| 289 | 20230814 | 144000 | 17364482450 | 32350 | 32300 | 32350 | 32300 | 1325 |
| 290 | 20230814 | 143900 | 17321624500 | 32300 | 32250 | 32300 | 32250 | 1909 |
| 291 | 20230814 | 143800 | 17259968950 | 32300 | 32300 | 32300 | 32250 | 282 |
| 292 | 20230814 | 143700 | 17250872350 | 32300 | 32300 | 32300 | 32300 | 599 |
| 293 | 20230814 | 143600 | 17231524650 | 32250 | 32300 | 32300 | 32250 | 568 |
| 294 | 20230814 | 143500 | 17213182500 | 32300 | 32350 | 32350 | 32250 | 190 |
| 295 | 20230814 | 143400 | 17207041850 | 32250 | 32300 | 32350 | 32250 | 2276 |
| 296 | 20230814 | 143300 | 17133587200 | 32300 | 32300 | 32300 | 32300 | 404 |
| 297 | 20230814 | 143200 | 17120538000 | 32300 | 32250 | 32300 | 32250 | 75 |
| 298 | 20230814 | 143100 | 17118116750 | 32250 | 32250 | 32300 | 32250 | 561 |
| 299 | 20230814 | 143000 | 17100013150 | 32250 | 32300 | 32300 | 32250 | 719 |
| 300 | 20230814 | 142900 | 17076795300 | 32300 | 32250 | 32300 | 32250 | 1020 |
| 301 | 20230814 | 142800 | 17043897550 | 32250 | 32250 | 32300 | 32250 | 411 |
| 302 | 20230814 | 142700 | 17030642250 | 32300 | 32250 | 32300 | 32250 | 133 |
| 303 | 20230814 | 142600 | 17026347400 | 32250 | 32250 | 32300 | 32250 | 193 |
| 304 | 20230814 | 142500 | 17020117600 | 32300 | 32300 | 32300 | 32250 | 364 |
| 305 | 20230814 | 142400 | 17008365400 | 32300 | 32300 | 32300 | 32300 | 265 |
| 306 | 20230814 | 142300 | 16999805900 | 32300 | 32350 | 32350 | 32300 | 229 |
| 307 | 20230814 | 142200 | 16992409000 | 32350 | 32250 | 32350 | 32250 | 1356 |
| 308 | 20230814 | 142100 | 16948645900 | 32250 | 32300 | 32300 | 32250 | 257 |
| 309 | 20230814 | 142000 | 16940357500 | 32300 | 32300 | 32300 | 32250 | 341 |
| 310 | 20230814 | 141900 | 16929343450 | 32300 | 32300 | 32300 | 32300 | 277 |
| 311 | 20230814 | 141800 | 16920396350 | 32300 | 32300 | 32350 | 32300 | 268 |
| 312 | 20230814 | 141700 | 16911739900 | 32300 | 32300 | 32350 | 32300 | 209 |
| 313 | 20230814 | 141600 | 16904989150 | 32300 | 32350 | 32350 | 32300 | 313 |
| 314 | 20230814 | 141500 | 16894878700 | 32350 | 32300 | 32350 | 32300 | 457 |
| 315 | 20230814 | 141400 | 16880095400 | 32350 | 32350 | 32400 | 32300 | 735 |
| 316 | 20230814 | 141300 | 16856317200 | 32300 | 32300 | 32300 | 32250 | 499 |
| 317 | 20230814 | 141200 | 16840209700 | 32300 | 32250 | 32300 | 32250 | 193 |
| 318 | 20230814 | 141100 | 16833982400 | 32250 | 32300 | 32350 | 32250 | 497 |
| 319 | 20230814 | 141000 | 16817939200 | 32300 | 32350 | 32350 | 32300 | 5064 |
| 320 | 20230814 | 140900 | 16654163850 | 32350 | 32400 | 32400 | 32350 | 1198 |
| 321 | 20230814 | 140800 | 16615361250 | 32400 | 32400 | 32400 | 32400 | 543 |
| 322 | 20230814 | 140700 | 16597768050 | 32400 | 32400 | 32400 | 32400 | 286 |
| 323 | 20230814 | 140600 | 16588501650 | 32350 | 32400 | 32400 | 32350 | 237 |
| 324 | 20230814 | 140500 | 16580830600 | 32400 | 32350 | 32400 | 32350 | 279 |
| 325 | 20230814 | 140400 | 16571796700 | 32400 | 32400 | 32400 | 32350 | 651 |
| 326 | 20230814 | 140300 | 16550710900 | 32350 | 32350 | 32400 | 32350 | 142 |
| 327 | 20230814 | 140200 | 16546110400 | 32350 | 32350 | 32350 | 32350 | 260 |
| 328 | 20230814 | 140100 | 16537699400 | 32350 | 32350 | 32400 | 32350 | 796 |
| 329 | 20230814 | 140000 | 16511943700 | 32400 | 32400 | 32400 | 32350 | 264 |
| 330 | 20230814 | 135900 | 16503398900 | 32400 | 32300 | 32400 | 32250 | 2584 |
| 331 | 20230814 | 135800 | 16419838300 | 32300 | 32300 | 32300 | 32250 | 1633 |
| 332 | 20230814 | 135700 | 16367103950 | 32250 | 32300 | 32300 | 32250 | 714 |
| 333 | 20230814 | 135600 | 16344067700 | 32300 | 32300 | 32300 | 32250 | 537 |
| 334 | 20230814 | 135500 | 16326743000 | 32250 | 32300 | 32300 | 32250 | 2048 |
| 335 | 20230814 | 135400 | 16260668400 | 32300 | 32350 | 32350 | 32300 | 4228 |
| 336 | 20230814 | 135300 | 16124101950 | 32350 | 32350 | 32350 | 32350 | 641 |
| 337 | 20230814 | 135200 | 16103365600 | 32350 | 32350 | 32350 | 32350 | 1033 |
| 338 | 20230814 | 135100 | 16069948050 | 32350 | 32350 | 32350 | 32350 | 385 |
| 339 | 20230814 | 135000 | 16057493300 | 32400 | 32400 | 32400 | 32400 | 5 |
| 340 | 20230814 | 134900 | 16057331300 | 32400 | 32350 | 32400 | 32350 | 163 |
| 341 | 20230814 | 134800 | 16052052750 | 32350 | 32350 | 32350 | 32350 | 1294 |
| 342 | 20230814 | 134700 | 16010191850 | 32350 | 32400 | 32400 | 32350 | 1708 |
| 343 | 20230814 | 134600 | 15954938000 | 32350 | 32350 | 32400 | 32350 | 582 |
| 344 | 20230814 | 134500 | 15936098950 | 32350 | 32350 | 32350 | 32350 | 1267 |
| 345 | 20230814 | 134400 | 15895111500 | 32350 | 32350 | 32350 | 32350 | 571 |
| 346 | 20230814 | 134300 | 15876639650 | 32350 | 32400 | 32400 | 32350 | 242 |
| 347 | 20230814 | 134200 | 15868798950 | 32400 | 32400 | 32400 | 32350 | 1846 |
| 348 | 20230814 | 134100 | 15808992800 | 32400 | 32450 | 32450 | 32400 | 441 |
| 349 | 20230814 | 134000 | 15794686100 | 32450 | 32450 | 32450 | 32450 | 14 |
| 350 | 20230814 | 133900 | 15794231800 | 32450 | 32400 | 32450 | 32400 | 111 |
| 351 | 20230814 | 133800 | 15790631900 | 32400 | 32450 | 32450 | 32400 | 734 |
| 352 | 20230814 | 133700 | 15766814350 | 32450 | 32450 | 32450 | 32400 | 672 |
| 353 | 20230814 | 133600 | 15745011100 | 32450 | 32450 | 32450 | 32400 | 838 |
| 354 | 20230814 | 133500 | 15717853100 | 32450 | 32450 | 32450 | 32400 | 423 |
| 355 | 20230814 | 133400 | 15704135600 | 32400 | 32450 | 32450 | 32400 | 588 |
| 356 | 20230814 | 133300 | 15685073850 | 32400 | 32450 | 32450 | 32400 | 671 |
| 357 | 20230814 | 133200 | 15663329750 | 32450 | 32450 | 32450 | 32400 | 439 |
| 358 | 20230814 | 133100 | 15649097050 | 32450 | 32400 | 32450 | 32400 | 740 |
| 359 | 20230814 | 133000 | 15625113850 | 32450 | 32450 | 32450 | 32400 | 413 |
| 360 | 20230814 | 132900 | 15611716700 | 32400 | 32400 | 32450 | 32350 | 874 |
| 361 | 20230814 | 132800 | 15583398800 | 32450 | 32350 | 32450 | 32350 | 375 |
| 362 | 20230814 | 132700 | 15571255500 | 32400 | 32350 | 32400 | 32350 | 358 |
| 363 | 20230814 | 132600 | 15559672400 | 32350 | 32350 | 32350 | 32300 | 1397 |
| 364 | 20230814 | 132500 | 15514497550 | 32350 | 32350 | 32350 | 32300 | 694 |
| 365 | 20230814 | 132400 | 15492072700 | 32300 | 32300 | 32350 | 32300 | 589 |
| 366 | 20230814 | 132300 | 15473038550 | 32350 | 32350 | 32400 | 32350 | 916 |
| 367 | 20230814 | 132200 | 15443405450 | 32350 | 32400 | 32400 | 32350 | 2027 |
| 368 | 20230814 | 132100 | 15377830550 | 32400 | 32350 | 32400 | 32350 | 327 |
| 369 | 20230814 | 132000 | 15367251900 | 32400 | 32350 | 32400 | 32350 | 471 |
| 370 | 20230814 | 131900 | 15352013400 | 32350 | 32400 | 32400 | 32350 | 2769 |
| 371 | 20230814 | 131800 | 15262345750 | 32400 | 32400 | 32400 | 32400 | 373 |
| 372 | 20230814 | 131700 | 15250260550 | 32450 | 32450 | 32450 | 32400 | 88 |
| 373 | 20230814 | 131600 | 15247409000 | 32450 | 32450 | 32450 | 32400 | 311 |
| 374 | 20230814 | 131500 | 15237319500 | 32400 | 32400 | 32500 | 32400 | 790 |
| 375 | 20230814 | 131400 | 15211713000 | 32450 | 32450 | 32450 | 32400 | 59 |
| 376 | 20230814 | 131300 | 15209799800 | 32450 | 32450 | 32450 | 32400 | 207 |
| 377 | 20230814 | 131200 | 15203082850 | 32450 | 32450 | 32450 | 32400 | 157 |
| 378 | 20230814 | 131100 | 15197988250 | 32450 | 32450 | 32450 | 32400 | 35 |
| 379 | 20230814 | 131000 | 15196852550 | 32450 | 32450 | 32450 | 32400 | 559 |
| 380 | 20230814 | 130900 | 15178729600 | 32450 | 32400 | 32450 | 32400 | 341 |
| 381 | 20230814 | 130800 | 15167669550 | 32450 | 32450 | 32450 | 32400 | 324 |
| 382 | 20230814 | 130700 | 15157171350 | 32450 | 32450 | 32450 | 32400 | 336 |
| 383 | 20230814 | 130600 | 15146268250 | 32500 | 32450 | 32500 | 32450 | 511 |
| 384 | 20230814 | 130500 | 15129670300 | 32500 | 32450 | 32500 | 32450 | 868 |
| 385 | 20230814 | 130400 | 15101460400 | 32450 | 32450 | 32450 | 32400 | 323 |
| 386 | 20230814 | 130300 | 15090979200 | 32450 | 32400 | 32450 | 32400 | 174 |
| 387 | 20230814 | 130200 | 15085339550 | 32450 | 32400 | 32450 | 32400 | 52 |
| 388 | 20230814 | 130100 | 15083654700 | 32400 | 32400 | 32450 | 32400 | 588 |
| 389 | 20230814 | 130000 | 15064602850 | 32400 | 32350 | 32400 | 32350 | 356 |
| 390 | 20230814 | 125900 | 15053068600 | 32350 | 32400 | 32400 | 32350 | 124 |
| 391 | 20230814 | 125800 | 15049054950 | 32400 | 32350 | 32400 | 32350 | 577 |
| 392 | 20230814 | 125700 | 15030388950 | 32350 | 32400 | 32400 | 32350 | 107 |
| 393 | 20230814 | 125600 | 15026927200 | 32400 | 32350 | 32400 | 32350 | 863 |
| 394 | 20230814 | 125500 | 14999008950 | 32400 | 32400 | 32400 | 32350 | 339 |
| 395 | 20230814 | 125400 | 14988035750 | 32400 | 32400 | 32400 | 32350 | 874 |
| 396 | 20230814 | 125300 | 14959724150 | 32400 | 32350 | 32400 | 32350 | 164 |
| 397 | 20230814 | 125200 | 14954417150 | 32350 | 32350 | 32400 | 32350 | 980 |
| 398 | 20230814 | 125100 | 14922713800 | 32350 | 32350 | 32350 | 32350 | 240 |
| 399 | 20230814 | 125000 | 14914949800 | 32350 | 32400 | 32400 | 32350 | 3535 |
| 400 | 20230814 | 124900 | 14800584650 | 32400 | 32400 | 32400 | 32400 | 315 |
| 401 | 20230814 | 124800 | 14790378650 | 32400 | 32400 | 32400 | 32350 | 61 |
| 402 | 20230814 | 124700 | 14788402400 | 32500 | 32350 | 32500 | 32350 | 132 |
| 403 | 20230814 | 124600 | 14784118750 | 32350 | 32400 | 32400 | 32350 | 176 |
| 404 | 20230814 | 124500 | 14778416500 | 32400 | 32400 | 32400 | 32400 | 209 |
| 405 | 20230814 | 124400 | 14771644900 | 32500 | 32400 | 32500 | 32400 | 1077 |
| 406 | 20230814 | 124300 | 14736749950 | 32400 | 32400 | 32400 | 32400 | 1404 |
| 407 | 20230814 | 124200 | 14691260350 | 32400 | 32450 | 32450 | 32400 | 4123 |
| 408 | 20230814 | 124100 | 14557538050 | 32450 | 32500 | 32500 | 32450 | 105 |
| 409 | 20230814 | 124000 | 14554130750 | 32500 | 32450 | 32500 | 32450 | 722 |
| 410 | 20230814 | 123900 | 14530699200 | 32450 | 32500 | 32500 | 32450 | 320 |
| 411 | 20230814 | 123800 | 14520304200 | 32450 | 32500 | 32500 | 32450 | 329 |
| 412 | 20230814 | 123700 | 14509617750 | 32500 | 32500 | 32550 | 32500 | 730 |
| 413 | 20230814 | 123600 | 14485891900 | 32500 | 32550 | 32550 | 32500 | 200 |
| 414 | 20230814 | 123500 | 14479385850 | 32500 | 32500 | 32550 | 32500 | 274 |
| 415 | 20230814 | 123400 | 14470480800 | 32500 | 32500 | 32500 | 32500 | 265 |
| 416 | 20230814 | 123300 | 14461868300 | 32500 | 32500 | 32500 | 32500 | 118 |
| 417 | 20230814 | 123200 | 14458033300 | 32500 | 32450 | 32500 | 32450 | 315 |
| 418 | 20230814 | 123100 | 14447797850 | 32450 | 32500 | 32500 | 32450 | 271 |
| 419 | 20230814 | 123000 | 14438992650 | 32500 | 32500 | 32500 | 32450 | 44 |
| 420 | 20230814 | 122900 | 14437563650 | 32500 | 32500 | 32550 | 32500 | 464 |
| 421 | 20230814 | 122800 | 14422483500 | 32500 | 32550 | 32550 | 32500 | 140 |
| 422 | 20230814 | 122700 | 14417931500 | 32500 | 32500 | 32500 | 32500 | 174 |
| 423 | 20230814 | 122600 | 14412276500 | 32500 | 32500 | 32500 | 32500 | 389 |
| 424 | 20230814 | 122500 | 14399634000 | 32500 | 32500 | 32500 | 32500 | 122 |
| 425 | 20230814 | 122400 | 14395669000 | 32550 | 32550 | 32550 | 32550 | 420 |
| 426 | 20230814 | 122300 | 14381998000 | 32550 | 32550 | 32550 | 32550 | 216 |
| 427 | 20230814 | 122200 | 14374967200 | 32550 | 32500 | 32550 | 32500 | 614 |
| 428 | 20230814 | 122100 | 14355011400 | 32500 | 32550 | 32550 | 32500 | 12 |
| 429 | 20230814 | 122000 | 14354620850 | 32550 | 32500 | 32550 | 32500 | 81 |
| 430 | 20230814 | 121900 | 14351988250 | 32600 | 32500 | 32600 | 32500 | 549 |
| 431 | 20230814 | 121800 | 14334123300 | 32500 | 32500 | 32500 | 32500 | 69 |
| 432 | 20230814 | 121700 | 14331880800 | 32500 | 32550 | 32550 | 32500 | 215 |
| 433 | 20230814 | 121600 | 14324884950 | 32550 | 32550 | 32550 | 32550 | 26 |
| 434 | 20230814 | 121500 | 14324038650 | 32550 | 32550 | 32550 | 32500 | 31 |
| 435 | 20230814 | 121400 | 14323029650 | 32500 | 32500 | 32500 | 32500 | 500 |
| 436 | 20230814 | 121300 | 14306779650 | 32450 | 32450 | 32450 | 32400 | 391 |
| 437 | 20230814 | 121200 | 14294100900 | 32450 | 32450 | 32450 | 32400 | 287 |
| 438 | 20230814 | 121100 | 14284796750 | 32450 | 32450 | 32450 | 32450 | 79 |
| 439 | 20230814 | 121000 | 14282233200 | 32450 | 32500 | 32500 | 32450 | 135 |
| 440 | 20230814 | 120900 | 14277849300 | 32500 | 32450 | 32500 | 32450 | 486 |
| 441 | 20230814 | 120800 | 14262076850 | 32450 | 32500 | 32500 | 32450 | 291 |
| 442 | 20230814 | 120700 | 14252621150 | 32450 | 32450 | 32450 | 32400 | 261 |
| 443 | 20230814 | 120600 | 14244151750 | 32450 | 32450 | 32450 | 32450 | 125 |
| 444 | 20230814 | 120500 | 14240095500 | 32450 | 32400 | 32500 | 32400 | 130 |
| 445 | 20230814 | 120400 | 14235881300 | 32400 | 32400 | 32400 | 32400 | 176 |
| 446 | 20230814 | 120300 | 14230178900 | 32400 | 32400 | 32400 | 32350 | 304 |
| 447 | 20230814 | 120200 | 14220334700 | 32400 | 32450 | 32450 | 32400 | 428 |
| 448 | 20230814 | 120100 | 14206464750 | 32450 | 32450 | 32450 | 32450 | 61 |
| 449 | 20230814 | 120000 | 14204485300 | 32450 | 32400 | 32450 | 32400 | 199 |
| 450 | 20230814 | 115900 | 14198032700 | 32350 | 32350 | 32350 | 32350 | 261 |
| 451 | 20230814 | 115800 | 14189589350 | 32350 | 32450 | 32450 | 32350 | 2134 |
| 452 | 20230814 | 115700 | 14120476100 | 32450 | 32450 | 32450 | 32450 | 126 |
| 453 | 20230814 | 115600 | 14116387400 | 32450 | 32450 | 32450 | 32450 | 50 |
| 454 | 20230814 | 115500 | 14114764900 | 32400 | 32400 | 32400 | 32400 | 276 |
| 455 | 20230814 | 115400 | 14105822500 | 32400 | 32400 | 32400 | 32350 | 215 |
| 456 | 20230814 | 115300 | 14098861850 | 32400 | 32400 | 32400 | 32400 | 488 |
| 457 | 20230814 | 115200 | 14083050650 | 32400 | 32450 | 32450 | 32400 | 312 |
| 458 | 20230814 | 115100 | 14072937050 | 32500 | 32550 | 32550 | 32500 | 552 |
| 459 | 20230814 | 115000 | 14054969750 | 32550 | 32450 | 32550 | 32450 | 417 |
| 460 | 20230814 | 114900 | 14041424150 | 32450 | 32400 | 32450 | 32350 | 1048 |
| 461 | 20230814 | 114800 | 14007458650 | 32400 | 32350 | 32400 | 32350 | 155 |
| 462 | 20230814 | 114700 | 14002442250 | 32350 | 32350 | 32400 | 32350 | 283 |
| 463 | 20230814 | 114600 | 13993286550 | 32350 | 32400 | 32400 | 32350 | 2853 |
| 464 | 20230814 | 114500 | 13900989100 | 32400 | 32400 | 32400 | 32350 | 491 |
| 465 | 20230814 | 114400 | 13885091350 | 32400 | 32400 | 32450 | 32400 | 462 |
| 466 | 20230814 | 114300 | 13870122450 | 32400 | 32400 | 32450 | 32400 | 273 |
| 467 | 20230814 | 114200 | 13861274750 | 32400 | 32450 | 32450 | 32400 | 538 |
| 468 | 20230814 | 114100 | 13843843500 | 32450 | 32400 | 32450 | 32350 | 2507 |
| 469 | 20230814 | 114000 | 13762709950 | 32400 | 32400 | 32400 | 32350 | 3223 |
| 470 | 20230814 | 113900 | 13658304350 | 32400 | 32450 | 32450 | 32400 | 689 |
| 471 | 20230814 | 113800 | 13635961050 | 32450 | 32450 | 32500 | 32450 | 226 |
| 472 | 20230814 | 113700 | 13628626700 | 32500 | 32500 | 32500 | 32450 | 272 |
| 473 | 20230814 | 113600 | 13619799250 | 32450 | 32450 | 32450 | 32450 | 485 |
| 474 | 20230814 | 113500 | 13604061000 | 32500 | 32500 | 32500 | 32500 | 1067 |
| 475 | 20230814 | 113400 | 13569383500 | 32500 | 32500 | 32500 | 32500 | 96 |
| 476 | 20230814 | 113300 | 13566263500 | 32500 | 32450 | 32500 | 32450 | 111 |
| 477 | 20230814 | 113200 | 13562657100 | 32450 | 32450 | 32500 | 32450 | 520 |
| 478 | 20230814 | 113100 | 13545766900 | 32500 | 32500 | 32500 | 32450 | 754 |
| 479 | 20230814 | 113000 | 13521269900 | 32500 | 32500 | 32500 | 32450 | 288 |
| 480 | 20230814 | 112900 | 13511910400 | 32450 | 32400 | 32450 | 32400 | 1175 |
| 481 | 20230814 | 112800 | 13473815500 | 32400 | 32450 | 32450 | 32400 | 666 |
| 482 | 20230814 | 112700 | 13452223300 | 32450 | 32450 | 32450 | 32400 | 350 |
| 483 | 20230814 | 112600 | 13440881700 | 32450 | 32450 | 32450 | 32400 | 299 |
| 484 | 20230814 | 112500 | 13431184250 | 32450 | 32450 | 32450 | 32400 | 693 |
| 485 | 20230814 | 112400 | 13408712250 | 32450 | 32400 | 32450 | 32400 | 2167 |
| 486 | 20230814 | 112300 | 13338494750 | 32400 | 32450 | 32450 | 32400 | 1556 |
| 487 | 20230814 | 112200 | 13288010350 | 32400 | 32450 | 32450 | 32400 | 1458 |
| 488 | 20230814 | 112100 | 13240768550 | 32450 | 32450 | 32450 | 32350 | 3345 |
| 489 | 20230814 | 112000 | 13132365200 | 32450 | 32450 | 32450 | 32400 | 1944 |
| 490 | 20230814 | 111900 | 13069317450 | 32450 | 32450 | 32450 | 32450 | 1396 |
| 491 | 20230814 | 111800 | 13024017250 | 32450 | 32450 | 32500 | 32450 | 1299 |
| 492 | 20230814 | 111700 | 12981861150 | 32500 | 32500 | 32500 | 32450 | 1290 |
| 493 | 20230814 | 111600 | 12939951550 | 32500 | 32500 | 32550 | 32450 | 2782 |
| 494 | 20230814 | 111500 | 12849571650 | 32500 | 32550 | 32550 | 32500 | 2562 |
| 495 | 20230814 | 111400 | 12766301250 | 32550 | 32600 | 32600 | 32500 | 1505 |
| 496 | 20230814 | 111300 | 12717329000 | 32600 | 32550 | 32600 | 32550 | 1233 |
| 497 | 20230814 | 111200 | 12677163350 | 32550 | 32700 | 32700 | 32550 | 5131 |
| 498 | 20230814 | 111100 | 12509733200 | 32700 | 32650 | 32700 | 32650 | 565 |
| 499 | 20230814 | 111000 | 12491279750 | 32650 | 32700 | 32700 | 32650 | 405 |
| 500 | 20230814 | 110900 | 12478038800 | 32700 | 32700 | 32750 | 32700 | 1905 |
| 501 | 20230814 | 110800 | 12415745050 | 32750 | 32750 | 32800 | 32750 | 663 |
| 502 | 20230814 | 110700 | 12394027750 | 32750 | 32750 | 32750 | 32700 | 915 |
| 503 | 20230814 | 110600 | 12364071950 | 32750 | 32700 | 32750 | 32700 | 693 |
| 504 | 20230814 | 110500 | 12341379150 | 32700 | 32750 | 32800 | 32700 | 2071 |
| 505 | 20230814 | 110400 | 12273576050 | 32750 | 32750 | 32800 | 32750 | 1302 |
| 506 | 20230814 | 110300 | 12230923400 | 32800 | 32750 | 32800 | 32750 | 2237 |
| 507 | 20230814 | 110200 | 12157602400 | 32750 | 32750 | 32800 | 32750 | 487 |
| 508 | 20230814 | 110100 | 12141649300 | 32800 | 32800 | 32800 | 32750 | 753 |
| 509 | 20230814 | 110000 | 12116958750 | 32750 | 32850 | 32850 | 32750 | 333 |
| 510 | 20230814 | 105900 | 12106036850 | 32800 | 32750 | 32900 | 32750 | 2266 |
| 511 | 20230814 | 105800 | 12031539900 | 32750 | 32700 | 32750 | 32700 | 978 |
| 512 | 20230814 | 105700 | 11999534700 | 32750 | 32700 | 32750 | 32700 | 1387 |
| 513 | 20230814 | 105600 | 11954174800 | 32700 | 32800 | 32800 | 32700 | 2350 |
| 514 | 20230814 | 105500 | 11877274650 | 32800 | 32750 | 32900 | 32750 | 452 |
| 515 | 20230814 | 105400 | 11862430650 | 32800 | 32800 | 32800 | 32750 | 830 |
| 516 | 20230814 | 105300 | 11835227400 | 32800 | 32950 | 32950 | 32800 | 3580 |
| 517 | 20230814 | 105200 | 11717696850 | 32950 | 32850 | 32950 | 32850 | 989 |
| 518 | 20230814 | 105100 | 11685146750 | 32850 | 32950 | 33000 | 32800 | 4707 |
| 519 | 20230814 | 105000 | 11530280550 | 33000 | 32900 | 33000 | 32900 | 2179 |
| 520 | 20230814 | 104900 | 11458494250 | 32900 | 32900 | 32950 | 32900 | 2048 |
| 521 | 20230814 | 104800 | 11391101600 | 32950 | 33050 | 33050 | 32950 | 3235 |
| 522 | 20230814 | 104700 | 11284362350 | 33050 | 33100 | 33100 | 32950 | 5845 |
| 523 | 20230814 | 104600 | 11091349750 | 33100 | 33100 | 33150 | 33050 | 5977 |
| 524 | 20230814 | 104500 | 10893426300 | 33100 | 32900 | 33100 | 32900 | 20700 |
| 525 | 20230814 | 104400 | 10210547100 | 32950 | 32850 | 32950 | 32850 | 3533 |
| 526 | 20230814 | 104300 | 10094312450 | 32850 | 32850 | 32850 | 32800 | 1664 |
| 527 | 20230814 | 104200 | 10039650250 | 32800 | 32850 | 32850 | 32800 | 933 |
| 528 | 20230814 | 104100 | 10009020650 | 32800 | 32900 | 32900 | 32800 | 2350 |
| 529 | 20230814 | 104000 | 9931771300 | 32900 | 32900 | 32950 | 32850 | 2776 |
| 530 | 20230814 | 103900 | 9840417850 | 32950 | 32850 | 32950 | 32800 | 8985 |
| 531 | 20230814 | 103800 | 9544900300 | 32850 | 32850 | 32850 | 32800 | 244 |
| 532 | 20230814 | 103700 | 9536893000 | 32800 | 32800 | 32850 | 32800 | 3909 |
| 533 | 20230814 | 103600 | 9408656650 | 32800 | 32800 | 32800 | 32700 | 567 |
| 534 | 20230814 | 103500 | 9390076800 | 32750 | 32850 | 32850 | 32750 | 1516 |
| 535 | 20230814 | 103400 | 9340390300 | 32800 | 32800 | 32850 | 32750 | 1710 |
| 536 | 20230814 | 103300 | 9284251350 | 32800 | 32850 | 32850 | 32750 | 1077 |
| 537 | 20230814 | 103200 | 9248922250 | 32850 | 32700 | 32850 | 32650 | 6717 |
| 538 | 20230814 | 103100 | 9028897750 | 32700 | 32650 | 32700 | 32650 | 710 |
| 539 | 20230814 | 103000 | 9005714450 | 32700 | 32700 | 32700 | 32650 | 318 |
| 540 | 20230814 | 102900 | 8995325850 | 32700 | 32650 | 32700 | 32600 | 380 |
| 541 | 20230814 | 102800 | 8982921850 | 32650 | 32650 | 32650 | 32600 | 596 |
| 542 | 20230814 | 102700 | 8963470050 | 32650 | 32600 | 32650 | 32600 | 484 |
| 543 | 20230814 | 102600 | 8947669900 | 32600 | 32600 | 32650 | 32600 | 343 |
| 544 | 20230814 | 102500 | 8936482450 | 32650 | 32700 | 32700 | 32600 | 385 |
| 545 | 20230814 | 102400 | 8923917600 | 32650 | 32700 | 32700 | 32650 | 771 |
| 546 | 20230814 | 102300 | 8898737850 | 32700 | 32600 | 32700 | 32600 | 589 |
| 547 | 20230814 | 102200 | 8879520350 | 32650 | 32600 | 32650 | 32600 | 1013 |
| 548 | 20230814 | 102100 | 8846454650 | 32600 | 32650 | 32650 | 32600 | 162 |
| 549 | 20230814 | 102000 | 8841169600 | 32650 | 32550 | 32650 | 32550 | 272 |
| 550 | 20230814 | 101900 | 8832310050 | 32550 | 32650 | 32650 | 32550 | 806 |
| 551 | 20230814 | 101800 | 8806059500 | 32650 | 32650 | 32650 | 32600 | 747 |
| 552 | 20230814 | 101700 | 8781696050 | 32650 | 32650 | 32700 | 32650 | 713 |
| 553 | 20230814 | 101600 | 8758407700 | 32650 | 32600 | 32700 | 32600 | 379 |
| 554 | 20230814 | 101500 | 8746033450 | 32650 | 32700 | 32700 | 32650 | 352 |
| 555 | 20230814 | 101400 | 8734532650 | 32700 | 32700 | 32700 | 32650 | 73 |
| 556 | 20230814 | 101300 | 8732148450 | 32700 | 32650 | 32700 | 32600 | 55 |
| 557 | 20230814 | 101200 | 8730352900 | 32650 | 32700 | 32700 | 32600 | 888 |
| 558 | 20230814 | 101100 | 8701379900 | 32700 | 32650 | 32700 | 32650 | 1494 |
| 559 | 20230814 | 101000 | 8652589600 | 32650 | 32650 | 32650 | 32600 | 91 |
| 560 | 20230814 | 100900 | 8649622400 | 32650 | 32600 | 32650 | 32550 | 1097 |
| 561 | 20230814 | 100800 | 8613828700 | 32600 | 32600 | 32650 | 32550 | 1361 |
| 562 | 20230814 | 100700 | 8569420900 | 32600 | 32450 | 32600 | 32450 | 2067 |
| 563 | 20230814 | 100600 | 8502183600 | 32500 | 32550 | 32550 | 32500 | 1364 |
| 564 | 20230814 | 100500 | 8457845250 | 32600 | 32550 | 32600 | 32500 | 1865 |
| 565 | 20230814 | 100400 | 8397166900 | 32600 | 32550 | 32600 | 32550 | 998 |
| 566 | 20230814 | 100300 | 8364680350 | 32550 | 32600 | 32600 | 32500 | 1394 |
| 567 | 20230814 | 100200 | 8319306200 | 32600 | 32550 | 32650 | 32550 | 573 |
| 568 | 20230814 | 100100 | 8300637600 | 32600 | 32500 | 32600 | 32500 | 900 |
| 569 | 20230814 | 100000 | 8271333950 | 32500 | 32650 | 32650 | 32500 | 364 |
| 570 | 20230814 | 095900 | 8259488200 | 32600 | 32600 | 32650 | 32600 | 531 |
| 571 | 20230814 | 095800 | 8242173800 | 32650 | 32600 | 32650 | 32550 | 3285 |
| 572 | 20230814 | 095700 | 8135097300 | 32600 | 32650 | 32650 | 32550 | 976 |
| 573 | 20230814 | 095600 | 8103268000 | 32650 | 32800 | 32800 | 32650 | 4049 |
| 574 | 20230814 | 095500 | 7970821850 | 32800 | 32800 | 32800 | 32700 | 750 |
| 575 | 20230814 | 095400 | 7946264600 | 32700 | 32700 | 32750 | 32650 | 2164 |
| 576 | 20230814 | 095300 | 7875453900 | 32650 | 32700 | 32700 | 32650 | 73 |
| 577 | 20230814 | 095200 | 7873069800 | 32550 | 32550 | 32650 | 32550 | 2748 |
| 578 | 20230814 | 095100 | 7783553250 | 32600 | 32450 | 32600 | 32450 | 1101 |
| 579 | 20230814 | 095000 | 7747737450 | 32450 | 32450 | 32550 | 32450 | 1087 |
| 580 | 20230814 | 094900 | 7712432150 | 32500 | 32400 | 32500 | 32400 | 416 |
| 581 | 20230814 | 094800 | 7698940150 | 32450 | 32400 | 32450 | 32400 | 876 |
| 582 | 20230814 | 094700 | 7670526250 | 32450 | 32450 | 32450 | 32400 | 1984 |
| 583 | 20230814 | 094600 | 7606209350 | 32450 | 32500 | 32500 | 32450 | 2760 |
| 584 | 20230814 | 094500 | 7516586600 | 32500 | 32600 | 32600 | 32500 | 2064 |
| 585 | 20230814 | 094400 | 7449417400 | 32600 | 32700 | 32750 | 32600 | 962 |
| 586 | 20230814 | 094300 | 7417994300 | 32750 | 32600 | 32750 | 32550 | 1716 |
| 587 | 20230814 | 094200 | 7362010450 | 32600 | 32500 | 32600 | 32450 | 964 |
| 588 | 20230814 | 094100 | 7330654200 | 32450 | 32600 | 32650 | 32450 | 4304 |
| 589 | 20230814 | 094000 | 7190636450 | 32700 | 32750 | 32800 | 32600 | 4677 |
| 590 | 20230814 | 093900 | 7037848350 | 32800 | 32850 | 32900 | 32650 | 3689 |
| 591 | 20230814 | 093800 | 6916763950 | 32850 | 32650 | 32950 | 32600 | 14429 |
| 592 | 20230814 | 093700 | 6442990100 | 32600 | 32650 | 32700 | 32550 | 3301 |
| 593 | 20230814 | 093600 | 6335364800 | 32650 | 32750 | 32750 | 32650 | 3139 |
| 594 | 20230814 | 093500 | 6232796800 | 32750 | 32800 | 32800 | 32700 | 698 |
| 595 | 20230814 | 093400 | 6209933950 | 32800 | 32850 | 32850 | 32750 | 2635 |
| 596 | 20230814 | 093300 | 6123532550 | 32850 | 32850 | 32850 | 32750 | 4670 |
| 597 | 20230814 | 093200 | 5970269900 | 32850 | 32900 | 32900 | 32850 | 2327 |
| 598 | 20230814 | 093100 | 5893766600 | 32900 | 32700 | 32900 | 32700 | 7730 |
| 599 | 20230814 | 093000 | 5640234650 | 32750 | 32650 | 32750 | 32650 | 2828 |
| 600 | 20230814 | 092900 | 5547776950 | 32650 | 32700 | 32750 | 32500 | 2739 |
| 601 | 20230814 | 092800 | 5458352950 | 32700 | 32500 | 32750 | 32500 | 3985 |
| 602 | 20230814 | 092700 | 5328289850 | 32500 | 32350 | 32600 | 32300 | 2880 |
| 603 | 20230814 | 092600 | 5234911600 | 32350 | 32350 | 32400 | 32300 | 5143 |
| 604 | 20230814 | 092500 | 5068565850 | 32350 | 32450 | 32450 | 32350 | 1138 |
| 605 | 20230814 | 092400 | 5031676700 | 32450 | 32500 | 32500 | 32350 | 3124 |
| 606 | 20230814 | 092300 | 4930479500 | 32500 | 32500 | 32500 | 32400 | 515 |
| 607 | 20230814 | 092200 | 4913758050 | 32500 | 32550 | 32600 | 32400 | 4137 |
| 608 | 20230814 | 092100 | 4779428800 | 32550 | 32500 | 32600 | 32500 | 1313 |
| 609 | 20230814 | 092000 | 4736679550 | 32500 | 32400 | 32500 | 32400 | 2182 |
| 610 | 20230814 | 091900 | 4665829950 | 32400 | 32550 | 32550 | 32400 | 5533 |
| 611 | 20230814 | 091800 | 4486141900 | 32550 | 32750 | 32750 | 32550 | 6076 |
| 612 | 20230814 | 091700 | 4287932950 | 32750 | 32800 | 32850 | 32700 | 7622 |
| 613 | 20230814 | 091600 | 4038383100 | 32800 | 32750 | 32850 | 32700 | 4525 |
| 614 | 20230814 | 091500 | 3890065450 | 32700 | 32900 | 32900 | 32700 | 6297 |
| 615 | 20230814 | 091400 | 3683441500 | 32900 | 32950 | 32950 | 32850 | 7979 |
| 616 | 20230814 | 091300 | 3420799500 | 32950 | 32700 | 32950 | 32700 | 16981 |
| 617 | 20230814 | 091200 | 2863512550 | 32700 | 32550 | 32700 | 32500 | 4487 |
| 618 | 20230814 | 091100 | 2717234100 | 32550 | 32550 | 32600 | 32500 | 2595 |
| 619 | 20230814 | 091000 | 2632842950 | 32550 | 32650 | 32650 | 32500 | 4096 |
| 620 | 20230814 | 090900 | 2499433750 | 32550 | 32500 | 32650 | 32450 | 1959 |
| 621 | 20230814 | 090800 | 2435682350 | 32500 | 32500 | 32500 | 32350 | 2955 |
| 622 | 20230814 | 090700 | 2339889950 | 32500 | 32800 | 32850 | 32400 | 10886 |
| 623 | 20230814 | 090600 | 1984558100 | 32800 | 32650 | 32850 | 32650 | 16340 |
| 624 | 20230814 | 090500 | 1448786350 | 32700 | 32550 | 32700 | 32450 | 8794 |
| 625 | 20230814 | 090400 | 1162275850 | 32600 | 32250 | 32600 | 32250 | 5989 |
| 626 | 20230814 | 090300 | 968046000 | 32200 | 32150 | 32300 | 32150 | 2960 |
| 627 | 20230814 | 090200 | 872679100 | 32150 | 32350 | 32350 | 32150 | 3284 |
| 628 | 20230814 | 090100 | 766912550 | 32200 | 32550 | 32550 | 32200 | 5173 |
| 629 | 20230814 | 090000 | 599736150 | 32500 | 32600 | 32650 | 32300 | 16397 |