34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 3 | 20230814 | 191600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230814 | 191500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230814 | 191400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230814 | 191300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230814 | 191200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230814 | 191100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230814 | 191000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230814 | 190900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230814 | 190800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230814 | 190700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230814 | 190600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230814 | 190500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230814 | 190400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230814 | 190300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230814 | 190200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230814 | 190100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230814 | 190000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230814 | 185900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230814 | 185800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230814 | 185700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230814 | 185600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230814 | 185500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230814 | 185400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230814 | 185300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230814 | 185200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230814 | 185100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230814 | 185000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230814 | 184900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230814 | 184800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230814 | 184700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 33 | 20230814 | 184600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230814 | 184500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230814 | 184400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230814 | 184300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230814 | 184200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230814 | 184100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230814 | 184000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230814 | 183900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230814 | 183800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230814 | 183700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230814 | 183600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230814 | 183500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230814 | 183400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230814 | 183300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230814 | 183200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230814 | 183100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230814 | 183000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230814 | 182900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230814 | 182800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230814 | 182700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230814 | 182600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230814 | 182500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230814 | 182400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230814 | 182300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230814 | 182200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230814 | 182100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230814 | 182000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230814 | 181900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230814 | 181800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230814 | 181700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 63 | 20230814 | 181600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230814 | 181500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230814 | 181400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230814 | 181300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230814 | 181200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230814 | 181100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230814 | 181000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230814 | 180900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230814 | 180800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230814 | 180700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230814 | 180600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230814 | 180500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230814 | 180400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230814 | 180300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230814 | 180200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230814 | 180100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230814 | 180000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230814 | 175900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230814 | 175800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230814 | 175700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230814 | 175600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230814 | 175500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230814 | 175400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230814 | 175300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230814 | 175200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230814 | 175100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230814 | 175000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230814 | 174900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230814 | 174800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230814 | 174700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 93 | 20230814 | 174600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230814 | 174500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230814 | 174400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230814 | 174300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230814 | 174200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230814 | 174100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230814 | 174000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230814 | 173900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230814 | 173800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230814 | 173700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230814 | 173600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230814 | 173500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230814 | 173400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230814 | 173300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230814 | 173200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230814 | 173100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230814 | 173000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230814 | 172900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230814 | 172800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230814 | 172700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230814 | 172600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230814 | 172500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230814 | 172400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230814 | 172300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230814 | 172200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230814 | 172100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230814 | 172000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230814 | 171900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230814 | 171800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230814 | 171700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 123 | 20230814 | 171600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230814 | 171500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230814 | 171400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230814 | 171300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230814 | 171200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230814 | 171100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230814 | 171000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230814 | 170900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230814 | 170800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230814 | 170700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230814 | 170600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230814 | 170500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230814 | 170400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230814 | 170300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230814 | 170200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230814 | 170100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230814 | 170000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230814 | 165900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230814 | 165800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230814 | 165700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230814 | 165600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230814 | 165500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230814 | 165400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230814 | 165300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230814 | 165200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230814 | 165100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230814 | 165000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230814 | 164900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230814 | 164800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230814 | 164700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 153 | 20230814 | 164600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230814 | 164500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230814 | 164400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230814 | 164300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230814 | 164200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230814 | 164100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230814 | 164000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230814 | 163900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230814 | 163800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230814 | 163700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230814 | 163600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230814 | 163500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230814 | 163400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230814 | 163300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230814 | 163200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230814 | 163100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230814 | 163000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230814 | 162900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230814 | 162800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230814 | 162700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230814 | 162600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230814 | 162500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230814 | 162400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230814 | 162300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230814 | 162200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230814 | 162100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230814 | 162000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230814 | 161900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230814 | 161800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230814 | 161700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 183 | 20230814 | 161600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230814 | 161500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230814 | 161400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230814 | 161300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230814 | 161200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230814 | 161100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230814 | 161000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230814 | 160900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230814 | 160800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230814 | 160700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230814 | 160600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230814 | 160500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230814 | 160400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230814 | 160300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230814 | 160200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230814 | 160100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230814 | 160000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230814 | 155900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230814 | 155800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230814 | 155700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230814 | 155600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230814 | 155500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230814 | 155400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230814 | 155300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230814 | 155200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230814 | 155100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230814 | 155000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230814 | 154900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230814 | 154800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230814 | 154700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 213 | 20230814 | 154600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230814 | 154500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230814 | 154400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230814 | 154300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230814 | 154200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230814 | 154100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230814 | 154000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230814 | 153900 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230814 | 153800 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20230814 | 153700 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20230814 | 153600 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20230814 | 153500 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20230814 | 153400 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20230814 | 153300 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20230814 | 153200 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20230814 | 153100 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20230814 | 153000 | 58350759400 | 43300 | 43300 | 43300 | 43300 | 28662 |
| 230 | 20230814 | 152900 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20230814 | 152800 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20230814 | 152700 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20230814 | 152600 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20230814 | 152500 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20230814 | 152400 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20230814 | 152300 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230814 | 152200 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20230814 | 152100 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20230814 | 152000 | 57109694800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20230814 | 151900 | 57109694800 | 43450 | 43400 | 43450 | 43400 | 2227 |
| 241 | 20230814 | 151800 | 57013010850 | 43450 | 43450 | 43450 | 43400 | 3650 |
| 242 | 20230814 | 151700 | 56854594350 | 43450 | 43350 | 43450 | 43350 | 1995 |
| 243 | 20230814 | 151600 | 56768040200 | 43350 | 43350 | 43400 | 43350 | 4484 |
| 244 | 20230814 | 151500 | 56573605300 | 43350 | 43400 | 43400 | 43300 | 6299 |
| 245 | 20230814 | 151400 | 56300455300 | 43400 | 43450 | 43450 | 43400 | 919 |
| 246 | 20230814 | 151300 | 56260554000 | 43400 | 43450 | 43500 | 43400 | 2674 |
| 247 | 20230814 | 151200 | 56144480900 | 43450 | 43500 | 43550 | 43450 | 2598 |
| 248 | 20230814 | 151100 | 56031481350 | 43500 | 43550 | 43550 | 43500 | 4107 |
| 249 | 20230814 | 151000 | 55852641950 | 43600 | 43600 | 43650 | 43550 | 6402 |
| 250 | 20230814 | 150900 | 55573455400 | 43650 | 43550 | 43650 | 43550 | 2703 |
| 251 | 20230814 | 150800 | 55455578850 | 43600 | 43550 | 43600 | 43550 | 937 |
| 252 | 20230814 | 150700 | 55414741850 | 43550 | 43550 | 43600 | 43550 | 668 |
| 253 | 20230814 | 150600 | 55385623150 | 43550 | 43500 | 43600 | 43500 | 1375 |
| 254 | 20230814 | 150500 | 55325738150 | 43500 | 43600 | 43650 | 43450 | 5982 |
| 255 | 20230814 | 150400 | 55065473950 | 43650 | 43550 | 43700 | 43550 | 3007 |
| 256 | 20230814 | 150300 | 54934225350 | 43600 | 43550 | 43600 | 43550 | 1658 |
| 257 | 20230814 | 150200 | 54861953900 | 43550 | 43650 | 43700 | 43550 | 8748 |
| 258 | 20230814 | 150100 | 54480204700 | 43700 | 43600 | 43700 | 43600 | 3010 |
| 259 | 20230814 | 150000 | 54348745900 | 43600 | 43600 | 43650 | 43550 | 1691 |
| 260 | 20230814 | 145900 | 54275023150 | 43550 | 43500 | 43600 | 43500 | 1087 |
| 261 | 20230814 | 145800 | 54227691200 | 43500 | 43400 | 43550 | 43400 | 2667 |
| 262 | 20230814 | 145700 | 54111778350 | 43450 | 43450 | 43450 | 43400 | 1186 |
| 263 | 20230814 | 145600 | 54060286800 | 43400 | 43450 | 43450 | 43400 | 490 |
| 264 | 20230814 | 145500 | 54039016750 | 43400 | 43400 | 43450 | 43400 | 773 |
| 265 | 20230814 | 145400 | 54005441400 | 43450 | 43400 | 43450 | 43400 | 505 |
| 266 | 20230814 | 145300 | 53983510100 | 43400 | 43400 | 43450 | 43400 | 890 |
| 267 | 20230814 | 145200 | 53944848350 | 43450 | 43400 | 43450 | 43400 | 610 |
| 268 | 20230814 | 145100 | 53918364700 | 43400 | 43400 | 43450 | 43400 | 1196 |
| 269 | 20230814 | 145000 | 53866446550 | 43450 | 43400 | 43450 | 43400 | 5215 |
| 270 | 20230814 | 144900 | 53640112900 | 43400 | 43400 | 43450 | 43400 | 569 |
| 271 | 20230814 | 144800 | 53615407550 | 43450 | 43400 | 43450 | 43400 | 1640 |
| 272 | 20230814 | 144700 | 53544218800 | 43400 | 43400 | 43450 | 43400 | 251 |
| 273 | 20230814 | 144600 | 53533317250 | 43400 | 43400 | 43450 | 43400 | 517 |
| 274 | 20230814 | 144500 | 53510868350 | 43400 | 43450 | 43450 | 43400 | 566 |
| 275 | 20230814 | 144400 | 53486288900 | 43450 | 43450 | 43500 | 43450 | 1682 |
| 276 | 20230814 | 144300 | 53413194100 | 43500 | 43550 | 43550 | 43450 | 4585 |
| 277 | 20230814 | 144200 | 53213731200 | 43550 | 43450 | 43550 | 43450 | 1486 |
| 278 | 20230814 | 144100 | 53149088500 | 43450 | 43400 | 43450 | 43400 | 4124 |
| 279 | 20230814 | 144000 | 52969925650 | 43450 | 43400 | 43450 | 43400 | 1361 |
| 280 | 20230814 | 143900 | 52910826100 | 43450 | 43400 | 43450 | 43400 | 527 |
| 281 | 20230814 | 143800 | 52887937900 | 43400 | 43400 | 43450 | 43400 | 902 |
| 282 | 20230814 | 143700 | 52848790500 | 43400 | 43400 | 43450 | 43400 | 4504 |
| 283 | 20230814 | 143600 | 52653305500 | 43450 | 43200 | 43450 | 43200 | 7504 |
| 284 | 20230814 | 143500 | 52328140150 | 43200 | 43250 | 43250 | 43200 | 520 |
| 285 | 20230814 | 143400 | 52305659800 | 43250 | 43200 | 43250 | 43200 | 832 |
| 286 | 20230814 | 143300 | 52269693700 | 43200 | 43200 | 43250 | 43200 | 315 |
| 287 | 20230814 | 143200 | 52256079550 | 43200 | 43250 | 43250 | 43200 | 359 |
| 288 | 20230814 | 143100 | 52240566400 | 43200 | 43200 | 43250 | 43200 | 336 |
| 289 | 20230814 | 143000 | 52226050800 | 43200 | 43200 | 43250 | 43200 | 499 |
| 290 | 20230814 | 142900 | 52204482250 | 43200 | 43250 | 43250 | 43200 | 495 |
| 291 | 20230814 | 142800 | 52183092700 | 43200 | 43250 | 43300 | 43200 | 2456 |
| 292 | 20230814 | 142700 | 52076880050 | 43250 | 43300 | 43300 | 43250 | 1512 |
| 293 | 20230814 | 142600 | 52011410750 | 43300 | 43300 | 43350 | 43300 | 682 |
| 294 | 20230814 | 142500 | 51981879800 | 43300 | 43300 | 43350 | 43300 | 941 |
| 295 | 20230814 | 142400 | 51941122700 | 43300 | 43250 | 43300 | 43250 | 689 |
| 296 | 20230814 | 142300 | 51911291450 | 43250 | 43250 | 43300 | 43200 | 943 |
| 297 | 20230814 | 142200 | 51870515250 | 43250 | 43350 | 43350 | 43200 | 2678 |
| 298 | 20230814 | 142100 | 51754551300 | 43350 | 43450 | 43450 | 43350 | 2794 |
| 299 | 20230814 | 142000 | 51633310650 | 43400 | 43400 | 43450 | 43400 | 1552 |
| 300 | 20230814 | 141900 | 51565901700 | 43450 | 43350 | 43450 | 43350 | 1563 |
| 301 | 20230814 | 141800 | 51498055850 | 43350 | 43300 | 43400 | 43250 | 5171 |
| 302 | 20230814 | 141700 | 51273906250 | 43300 | 43200 | 43350 | 43200 | 2981 |
| 303 | 20230814 | 141600 | 51144774600 | 43200 | 43150 | 43300 | 43150 | 4892 |
| 304 | 20230814 | 141500 | 50933179450 | 43150 | 43100 | 43200 | 43100 | 1398 |
| 305 | 20230814 | 141400 | 50872861600 | 43100 | 43150 | 43150 | 43100 | 796 |
| 306 | 20230814 | 141300 | 50838530750 | 43100 | 43150 | 43200 | 43100 | 829 |
| 307 | 20230814 | 141200 | 50802754050 | 43150 | 43150 | 43200 | 43100 | 1398 |
| 308 | 20230814 | 141100 | 50742432150 | 43200 | 43250 | 43250 | 43150 | 1425 |
| 309 | 20230814 | 141000 | 50680874500 | 43250 | 43300 | 43350 | 43200 | 3604 |
| 310 | 20230814 | 140900 | 50524890700 | 43350 | 43150 | 43350 | 43150 | 2627 |
| 311 | 20230814 | 140800 | 50411203500 | 43200 | 43050 | 43200 | 43000 | 4289 |
| 312 | 20230814 | 140700 | 50226272200 | 43000 | 42950 | 43050 | 42950 | 879 |
| 313 | 20230814 | 140600 | 50188473450 | 42950 | 42950 | 43050 | 42950 | 2951 |
| 314 | 20230814 | 140500 | 50061617100 | 42950 | 43000 | 43050 | 42950 | 1550 |
| 315 | 20230814 | 140400 | 49994978800 | 43000 | 43000 | 43050 | 43000 | 847 |
| 316 | 20230814 | 140300 | 49958557450 | 43000 | 43000 | 43050 | 43000 | 842 |
| 317 | 20230814 | 140200 | 49922350850 | 43000 | 43050 | 43050 | 43000 | 2231 |
| 318 | 20230814 | 140100 | 49826413550 | 43050 | 43000 | 43050 | 43000 | 983 |
| 319 | 20230814 | 140000 | 49784108350 | 43000 | 43000 | 43050 | 43000 | 1248 |
| 320 | 20230814 | 135900 | 49730415350 | 43000 | 43000 | 43050 | 43000 | 1509 |
| 321 | 20230814 | 135800 | 49665512300 | 43050 | 43050 | 43100 | 43000 | 2494 |
| 322 | 20230814 | 135700 | 49558149400 | 43100 | 43100 | 43150 | 43050 | 1268 |
| 323 | 20230814 | 135600 | 49503486650 | 43100 | 43100 | 43150 | 43050 | 605 |
| 324 | 20230814 | 135500 | 49477411750 | 43050 | 43100 | 43150 | 43050 | 971 |
| 325 | 20230814 | 135400 | 49435583350 | 43100 | 43050 | 43100 | 43050 | 651 |
| 326 | 20230814 | 135300 | 49407534800 | 43050 | 43100 | 43150 | 43050 | 883 |
| 327 | 20230814 | 135200 | 49369482000 | 43100 | 43100 | 43150 | 43100 | 1172 |
| 328 | 20230814 | 135100 | 49318968750 | 43100 | 43100 | 43150 | 43100 | 505 |
| 329 | 20230814 | 135000 | 49297195100 | 43100 | 43100 | 43150 | 43050 | 578 |
| 330 | 20230814 | 134900 | 49272283200 | 43100 | 43050 | 43100 | 43050 | 580 |
| 331 | 20230814 | 134800 | 49247296650 | 43050 | 43000 | 43050 | 43000 | 988 |
| 332 | 20230814 | 134700 | 49204794650 | 43000 | 43000 | 43050 | 43000 | 456 |
| 333 | 20230814 | 134600 | 49185183650 | 43050 | 43000 | 43050 | 43000 | 527 |
| 334 | 20230814 | 134500 | 49162511650 | 43000 | 43000 | 43000 | 42950 | 1264 |
| 335 | 20230814 | 134400 | 49108171350 | 43000 | 43050 | 43050 | 42950 | 5639 |
| 336 | 20230814 | 134300 | 48865681100 | 43000 | 43100 | 43150 | 43000 | 2675 |
| 337 | 20230814 | 134200 | 48750433350 | 43100 | 43200 | 43250 | 43100 | 4879 |
| 338 | 20230814 | 134100 | 48539839400 | 43200 | 43200 | 43250 | 43200 | 597 |
| 339 | 20230814 | 134000 | 48514048200 | 43200 | 43250 | 43300 | 43200 | 1117 |
| 340 | 20230814 | 133900 | 48465737150 | 43250 | 43250 | 43300 | 43250 | 5723 |
| 341 | 20230814 | 133800 | 48218078850 | 43200 | 43150 | 43250 | 43150 | 1922 |
| 342 | 20230814 | 133700 | 48135045600 | 43150 | 43100 | 43200 | 43100 | 2289 |
| 343 | 20230814 | 133600 | 48036246350 | 43150 | 43150 | 43150 | 43100 | 558 |
| 344 | 20230814 | 133500 | 48012192350 | 43100 | 43050 | 43150 | 43050 | 1577 |
| 345 | 20230814 | 133400 | 47944230300 | 43050 | 43000 | 43050 | 43000 | 1370 |
| 346 | 20230814 | 133300 | 47885255400 | 43000 | 43000 | 43050 | 43000 | 784 |
| 347 | 20230814 | 133200 | 47851516700 | 43000 | 43050 | 43050 | 43000 | 428 |
| 348 | 20230814 | 133100 | 47833107200 | 43000 | 43000 | 43050 | 43000 | 685 |
| 349 | 20230814 | 133000 | 47803647950 | 43050 | 43000 | 43050 | 43000 | 361 |
| 350 | 20230814 | 132900 | 47788119600 | 43000 | 43050 | 43100 | 43000 | 1505 |
| 351 | 20230814 | 132800 | 47723336250 | 43050 | 43100 | 43150 | 43050 | 1816 |
| 352 | 20230814 | 132700 | 47645073600 | 43100 | 43200 | 43200 | 43100 | 2848 |
| 353 | 20230814 | 132600 | 47522200150 | 43200 | 43150 | 43200 | 43150 | 411 |
| 354 | 20230814 | 132500 | 47504456250 | 43150 | 43100 | 43150 | 43100 | 2576 |
| 355 | 20230814 | 132400 | 47393321200 | 43100 | 43050 | 43150 | 43050 | 1411 |
| 356 | 20230814 | 132300 | 47332512650 | 43050 | 43050 | 43100 | 43050 | 334 |
| 357 | 20230814 | 132200 | 47318133450 | 43050 | 43150 | 43150 | 43050 | 1772 |
| 358 | 20230814 | 132100 | 47241759300 | 43150 | 43000 | 43150 | 43000 | 2495 |
| 359 | 20230814 | 132000 | 47134280850 | 43050 | 43050 | 43050 | 43000 | 314 |
| 360 | 20230814 | 131900 | 47120777100 | 43000 | 43000 | 43050 | 42950 | 826 |
| 361 | 20230814 | 131800 | 47085252250 | 43000 | 42900 | 43000 | 42900 | 1181 |
| 362 | 20230814 | 131700 | 47034504950 | 42900 | 42900 | 42950 | 42900 | 412 |
| 363 | 20230814 | 131600 | 47016821450 | 42900 | 42900 | 42950 | 42900 | 2026 |
| 364 | 20230814 | 131500 | 46929899950 | 42950 | 42900 | 43000 | 42850 | 988 |
| 365 | 20230814 | 131400 | 46887505250 | 42850 | 43050 | 43050 | 42850 | 3423 |
| 366 | 20230814 | 131300 | 46740476400 | 43050 | 43100 | 43150 | 43000 | 4912 |
| 367 | 20230814 | 131200 | 46528858900 | 43100 | 43150 | 43200 | 43100 | 2753 |
| 368 | 20230814 | 131100 | 46410067200 | 43150 | 43200 | 43200 | 43150 | 982 |
| 369 | 20230814 | 131000 | 46367659100 | 43200 | 43150 | 43200 | 43150 | 2768 |
| 370 | 20230814 | 130900 | 46248163150 | 43150 | 43100 | 43150 | 43100 | 2222 |
| 371 | 20230814 | 130800 | 46152321350 | 43100 | 43050 | 43100 | 43000 | 3299 |
| 372 | 20230814 | 130700 | 46010219250 | 43000 | 42900 | 43050 | 42900 | 3334 |
| 373 | 20230814 | 130600 | 45866943250 | 42950 | 42900 | 42950 | 42850 | 1691 |
| 374 | 20230814 | 130500 | 45794422000 | 42900 | 42850 | 42950 | 42800 | 1880 |
| 375 | 20230814 | 130400 | 45713809200 | 42800 | 42850 | 42850 | 42750 | 729 |
| 376 | 20230814 | 130300 | 45682611300 | 42850 | 42700 | 42850 | 42650 | 2532 |
| 377 | 20230814 | 130200 | 45574354350 | 42650 | 42700 | 42700 | 42650 | 258 |
| 378 | 20230814 | 130100 | 45563347000 | 42650 | 42700 | 42700 | 42650 | 1833 |
| 379 | 20230814 | 130000 | 45485101900 | 42700 | 42700 | 42750 | 42700 | 1049 |
| 380 | 20230814 | 125900 | 45440308300 | 42700 | 42650 | 42700 | 42650 | 1364 |
| 381 | 20230814 | 125800 | 45382094200 | 42650 | 42600 | 42700 | 42600 | 1561 |
| 382 | 20230814 | 125700 | 45315535350 | 42600 | 42550 | 42650 | 42550 | 2249 |
| 383 | 20230814 | 125600 | 45219717150 | 42550 | 42600 | 42600 | 42550 | 3185 |
| 384 | 20230814 | 125500 | 45084126650 | 42600 | 42650 | 42650 | 42600 | 4430 |
| 385 | 20230814 | 125400 | 44895398300 | 42650 | 42600 | 42700 | 42600 | 2816 |
| 386 | 20230814 | 125300 | 44775397300 | 42600 | 42650 | 42650 | 42600 | 1983 |
| 387 | 20230814 | 125200 | 44690866800 | 42650 | 42700 | 42700 | 42650 | 755 |
| 388 | 20230814 | 125100 | 44658663450 | 42700 | 42650 | 42750 | 42650 | 1306 |
| 389 | 20230814 | 125000 | 44602929750 | 42650 | 42700 | 42750 | 42600 | 2401 |
| 390 | 20230814 | 124900 | 44500450700 | 42700 | 42650 | 42700 | 42600 | 2346 |
| 391 | 20230814 | 124800 | 44400353150 | 42650 | 42600 | 42700 | 42600 | 1682 |
| 392 | 20230814 | 124700 | 44328604100 | 42600 | 42600 | 42700 | 42600 | 1363 |
| 393 | 20230814 | 124600 | 44270517200 | 42600 | 42650 | 42700 | 42600 | 1852 |
| 394 | 20230814 | 124500 | 44191572000 | 42650 | 42650 | 42700 | 42600 | 1517 |
| 395 | 20230814 | 124400 | 44126874250 | 42650 | 42700 | 42750 | 42650 | 2371 |
| 396 | 20230814 | 124300 | 44025710750 | 42700 | 42700 | 42800 | 42700 | 1637 |
| 397 | 20230814 | 124200 | 43955760450 | 42750 | 42850 | 42900 | 42700 | 4762 |
| 398 | 20230814 | 124100 | 43752173100 | 42850 | 43050 | 43050 | 42850 | 5307 |
| 399 | 20230814 | 124000 | 43524056250 | 43000 | 43150 | 43200 | 43000 | 5391 |
| 400 | 20230814 | 123900 | 43291738900 | 43100 | 43100 | 43150 | 43050 | 1247 |
| 401 | 20230814 | 123800 | 43237947150 | 43100 | 43100 | 43100 | 43050 | 622 |
| 402 | 20230814 | 123700 | 43211149550 | 43100 | 43100 | 43100 | 43050 | 1373 |
| 403 | 20230814 | 123600 | 43151986200 | 43100 | 43050 | 43100 | 43050 | 1110 |
| 404 | 20230814 | 123500 | 43104183550 | 43100 | 43050 | 43100 | 43000 | 1459 |
| 405 | 20230814 | 123400 | 43041380650 | 43000 | 43000 | 43050 | 43000 | 1181 |
| 406 | 20230814 | 123300 | 42990574000 | 43050 | 43000 | 43050 | 43000 | 1825 |
| 407 | 20230814 | 123200 | 42912087600 | 43000 | 43050 | 43050 | 43000 | 518 |
| 408 | 20230814 | 123100 | 42889794400 | 43000 | 43000 | 43050 | 43000 | 423 |
| 409 | 20230814 | 123000 | 42871599450 | 43000 | 43000 | 43050 | 43000 | 504 |
| 410 | 20230814 | 122900 | 42849914100 | 43000 | 43000 | 43050 | 43000 | 380 |
| 411 | 20230814 | 122800 | 42833573300 | 43000 | 42950 | 43050 | 42950 | 853 |
| 412 | 20230814 | 122700 | 42796893750 | 43000 | 43000 | 43050 | 42950 | 3427 |
| 413 | 20230814 | 122600 | 42649529950 | 43050 | 43000 | 43050 | 43000 | 555 |
| 414 | 20230814 | 122500 | 42625641950 | 43050 | 43000 | 43050 | 43000 | 1005 |
| 415 | 20230814 | 122400 | 42582419050 | 43000 | 42850 | 43000 | 42850 | 2683 |
| 416 | 20230814 | 122300 | 42467111350 | 42850 | 42800 | 42950 | 42750 | 5261 |
| 417 | 20230814 | 122200 | 42241517300 | 42800 | 42850 | 42850 | 42750 | 3226 |
| 418 | 20230814 | 122100 | 42103364750 | 42900 | 42850 | 42900 | 42850 | 684 |
| 419 | 20230814 | 122000 | 42074049050 | 42850 | 42900 | 42950 | 42850 | 612 |
| 420 | 20230814 | 121900 | 42047791850 | 42900 | 42900 | 42950 | 42900 | 1245 |
| 421 | 20230814 | 121800 | 41994374450 | 42900 | 42800 | 42950 | 42800 | 1767 |
| 422 | 20230814 | 121700 | 41918595600 | 42850 | 42900 | 42950 | 42850 | 2310 |
| 423 | 20230814 | 121600 | 41819546750 | 42900 | 42900 | 42950 | 42900 | 771 |
| 424 | 20230814 | 121500 | 41786448750 | 42900 | 42900 | 42950 | 42850 | 931 |
| 425 | 20230814 | 121400 | 41746504150 | 42900 | 42900 | 42950 | 42850 | 1199 |
| 426 | 20230814 | 121300 | 41695054900 | 42900 | 42900 | 42950 | 42900 | 426 |
| 427 | 20230814 | 121200 | 41676771300 | 42900 | 42800 | 42950 | 42800 | 947 |
| 428 | 20230814 | 121100 | 41636157100 | 42850 | 42800 | 42850 | 42750 | 1653 |
| 429 | 20230814 | 121000 | 41565385150 | 42750 | 42750 | 42800 | 42750 | 440 |
| 430 | 20230814 | 120900 | 41546573550 | 42750 | 42750 | 42800 | 42700 | 880 |
| 431 | 20230814 | 120800 | 41508960150 | 42700 | 42700 | 42750 | 42700 | 455 |
| 432 | 20230814 | 120700 | 41489523200 | 42700 | 42650 | 42700 | 42650 | 526 |
| 433 | 20230814 | 120600 | 41467068400 | 42650 | 42650 | 42700 | 42600 | 558 |
| 434 | 20230814 | 120500 | 41443273050 | 42650 | 42600 | 42650 | 42600 | 788 |
| 435 | 20230814 | 120400 | 41409679200 | 42600 | 42650 | 42650 | 42600 | 1676 |
| 436 | 20230814 | 120300 | 41338254650 | 42650 | 42600 | 42650 | 42600 | 591 |
| 437 | 20230814 | 120200 | 41313064150 | 42600 | 42600 | 42650 | 42600 | 2073 |
| 438 | 20230814 | 120100 | 41224748800 | 42650 | 42600 | 42650 | 42600 | 1291 |
| 439 | 20230814 | 120000 | 41169708550 | 42650 | 42600 | 42650 | 42600 | 1587 |
| 440 | 20230814 | 115900 | 41102080450 | 42600 | 42650 | 42700 | 42600 | 1828 |
| 441 | 20230814 | 115800 | 41024128850 | 42650 | 42650 | 42700 | 42650 | 1092 |
| 442 | 20230814 | 115700 | 40977552200 | 42650 | 42650 | 42700 | 42650 | 758 |
| 443 | 20230814 | 115600 | 40945217100 | 42650 | 42700 | 42750 | 42650 | 1302 |
| 444 | 20230814 | 115500 | 40889626600 | 42700 | 42700 | 42750 | 42700 | 741 |
| 445 | 20230814 | 115400 | 40857962250 | 42700 | 42700 | 42750 | 42700 | 822 |
| 446 | 20230814 | 115300 | 40822856600 | 42750 | 42850 | 42850 | 42700 | 4206 |
| 447 | 20230814 | 115200 | 40642930150 | 42850 | 42850 | 43000 | 42800 | 3351 |
| 448 | 20230814 | 115100 | 40499345900 | 42900 | 42800 | 43000 | 42800 | 3008 |
| 449 | 20230814 | 115000 | 40370290800 | 42850 | 42750 | 42850 | 42750 | 1299 |
| 450 | 20230814 | 114900 | 40314676600 | 42800 | 42650 | 42800 | 42650 | 1177 |
| 451 | 20230814 | 114800 | 40264380250 | 42700 | 42550 | 42700 | 42550 | 4883 |
| 452 | 20230814 | 114700 | 40056355500 | 42600 | 42550 | 42600 | 42550 | 1365 |
| 453 | 20230814 | 114600 | 39998270650 | 42550 | 42500 | 42600 | 42500 | 824 |
| 454 | 20230814 | 114500 | 39963200050 | 42550 | 42500 | 42550 | 42500 | 5007 |
| 455 | 20230814 | 114400 | 39750314200 | 42500 | 42500 | 42600 | 42500 | 1505 |
| 456 | 20230814 | 114300 | 39686318350 | 42550 | 42500 | 42550 | 42500 | 4073 |
| 457 | 20230814 | 114200 | 39513148750 | 42550 | 42550 | 42600 | 42500 | 3519 |
| 458 | 20230814 | 114100 | 39363414500 | 42550 | 42550 | 42600 | 42550 | 1095 |
| 459 | 20230814 | 114000 | 39316812200 | 42550 | 42550 | 42600 | 42500 | 2133 |
| 460 | 20230814 | 113900 | 39226055450 | 42550 | 42550 | 42600 | 42500 | 2684 |
| 461 | 20230814 | 113800 | 39111875300 | 42500 | 42550 | 42600 | 42500 | 8033 |
| 462 | 20230814 | 113700 | 38770113450 | 42550 | 42550 | 42600 | 42550 | 1015 |
| 463 | 20230814 | 113600 | 38726905650 | 42600 | 42600 | 42600 | 42550 | 2260 |
| 464 | 20230814 | 113500 | 38630713700 | 42550 | 42650 | 42700 | 42550 | 5414 |
| 465 | 20230814 | 113400 | 38399990450 | 42650 | 42650 | 42700 | 42600 | 1501 |
| 466 | 20230814 | 113300 | 38336019750 | 42600 | 42650 | 42700 | 42600 | 1876 |
| 467 | 20230814 | 113200 | 38256015800 | 42650 | 42650 | 42700 | 42650 | 1767 |
| 468 | 20230814 | 113100 | 38180637750 | 42650 | 42600 | 42700 | 42600 | 2797 |
| 469 | 20230814 | 113000 | 38061327400 | 42600 | 42600 | 42650 | 42600 | 1645 |
| 470 | 20230814 | 112900 | 37991238450 | 42600 | 42650 | 42650 | 42600 | 4849 |
| 471 | 20230814 | 112800 | 37784620800 | 42600 | 42650 | 42700 | 42600 | 1853 |
| 472 | 20230814 | 112700 | 37705633400 | 42650 | 42600 | 42700 | 42600 | 2032 |
| 473 | 20230814 | 112600 | 37618981900 | 42650 | 42650 | 42700 | 42600 | 8990 |
| 474 | 20230814 | 112500 | 37235748500 | 42650 | 42700 | 42750 | 42650 | 6135 |
| 475 | 20230814 | 112400 | 36973866750 | 42700 | 42700 | 42750 | 42700 | 1086 |
| 476 | 20230814 | 112300 | 36927457900 | 42700 | 42750 | 42800 | 42700 | 2734 |
| 477 | 20230814 | 112200 | 36810678450 | 42800 | 42750 | 42850 | 42750 | 1844 |
| 478 | 20230814 | 112100 | 36731834350 | 42800 | 42750 | 42850 | 42700 | 1701 |
| 479 | 20230814 | 112000 | 36659075000 | 42700 | 42700 | 42750 | 42700 | 803 |
| 480 | 20230814 | 111900 | 36624774650 | 42750 | 42800 | 42800 | 42700 | 7660 |
| 481 | 20230814 | 111800 | 36297101400 | 42800 | 42850 | 42850 | 42800 | 2710 |
| 482 | 20230814 | 111700 | 36181085400 | 42800 | 42800 | 42900 | 42800 | 7917 |
| 483 | 20230814 | 111600 | 35842137100 | 42850 | 42800 | 42850 | 42800 | 1325 |
| 484 | 20230814 | 111500 | 35785409800 | 42800 | 42800 | 42850 | 42800 | 1388 |
| 485 | 20230814 | 111400 | 35725985100 | 42800 | 42850 | 42850 | 42800 | 1841 |
| 486 | 20230814 | 111300 | 35647173400 | 42800 | 42900 | 42950 | 42800 | 5971 |
| 487 | 20230814 | 111200 | 35391119350 | 42900 | 43000 | 43000 | 42900 | 1628 |
| 488 | 20230814 | 111100 | 35321182300 | 43000 | 43000 | 43050 | 43000 | 1570 |
| 489 | 20230814 | 111000 | 35253666900 | 43000 | 42950 | 43050 | 42900 | 1881 |
| 490 | 20230814 | 110900 | 35172850250 | 42950 | 43000 | 43000 | 42900 | 1266 |
| 491 | 20230814 | 110800 | 35118479350 | 42950 | 43000 | 43000 | 42950 | 2443 |
| 492 | 20230814 | 110700 | 35013494750 | 42950 | 42900 | 42950 | 42900 | 2391 |
| 493 | 20230814 | 110600 | 34910862350 | 42900 | 42850 | 42900 | 42850 | 2183 |
| 494 | 20230814 | 110500 | 34817251100 | 42850 | 42900 | 42950 | 42850 | 982 |
| 495 | 20230814 | 110400 | 34775146050 | 42850 | 42900 | 42950 | 42850 | 3264 |
| 496 | 20230814 | 110300 | 34635103900 | 42900 | 43050 | 43050 | 42900 | 8375 |
| 497 | 20230814 | 110200 | 34275364550 | 43000 | 42950 | 43000 | 42950 | 1335 |
| 498 | 20230814 | 110100 | 34217972950 | 43000 | 43000 | 43100 | 42950 | 1482 |
| 499 | 20230814 | 110000 | 34154252050 | 43000 | 42950 | 43450 | 42900 | 2848 |
| 500 | 20230814 | 105900 | 34031583300 | 42950 | 43000 | 43050 | 42950 | 3544 |
| 501 | 20230814 | 105800 | 33879080350 | 43000 | 42950 | 43000 | 42950 | 1459 |
| 502 | 20230814 | 105700 | 33816357400 | 42950 | 43050 | 43200 | 42950 | 5999 |
| 503 | 20230814 | 105600 | 33558148300 | 43100 | 42950 | 43150 | 42950 | 3935 |
| 504 | 20230814 | 105500 | 33388822500 | 42950 | 42950 | 43000 | 42900 | 3064 |
| 505 | 20230814 | 105400 | 33257152450 | 42950 | 42850 | 43000 | 42850 | 5260 |
| 506 | 20230814 | 105300 | 33031089800 | 42900 | 42900 | 42900 | 42800 | 2490 |
| 507 | 20230814 | 105200 | 32924324950 | 42850 | 42950 | 42950 | 42850 | 1407 |
| 508 | 20230814 | 105100 | 32863963300 | 42900 | 42900 | 42900 | 42850 | 1389 |
| 509 | 20230814 | 105000 | 32804413600 | 42850 | 42800 | 42900 | 42700 | 837 |
| 510 | 20230814 | 104900 | 32768594250 | 42750 | 42750 | 42800 | 42700 | 1642 |
| 511 | 20230814 | 104800 | 32698405950 | 42750 | 42800 | 42800 | 42700 | 3215 |
| 512 | 20230814 | 104700 | 32560919150 | 42800 | 42800 | 42850 | 42750 | 1894 |
| 513 | 20230814 | 104600 | 32479862550 | 42800 | 42750 | 42850 | 42750 | 2566 |
| 514 | 20230814 | 104500 | 32370068450 | 42750 | 42750 | 42800 | 42600 | 6593 |
| 515 | 20230814 | 104400 | 32088744600 | 42750 | 42650 | 42800 | 42600 | 3100 |
| 516 | 20230814 | 104300 | 31956470200 | 42650 | 42700 | 42700 | 42600 | 8687 |
| 517 | 20230814 | 104200 | 31585827500 | 42700 | 42750 | 42800 | 42700 | 3005 |
| 518 | 20230814 | 104100 | 31457385900 | 42750 | 42800 | 42800 | 42750 | 3633 |
| 519 | 20230814 | 104000 | 31302064300 | 42800 | 42750 | 42800 | 42750 | 1418 |
| 520 | 20230814 | 103900 | 31241433700 | 42750 | 42750 | 42800 | 42750 | 951 |
| 521 | 20230814 | 103800 | 31200765750 | 42800 | 42800 | 42800 | 42750 | 4418 |
| 522 | 20230814 | 103700 | 31011767850 | 42850 | 42800 | 42850 | 42800 | 2625 |
| 523 | 20230814 | 103600 | 30899395250 | 42850 | 42800 | 42850 | 42800 | 1907 |
| 524 | 20230814 | 103500 | 30817738250 | 42800 | 42950 | 42950 | 42800 | 5237 |
| 525 | 20230814 | 103400 | 30593281650 | 42950 | 42900 | 42950 | 42850 | 3166 |
| 526 | 20230814 | 103300 | 30457413750 | 42950 | 42950 | 43000 | 42900 | 4422 |
| 527 | 20230814 | 103200 | 30267511100 | 43000 | 42950 | 43000 | 42950 | 1172 |
| 528 | 20230814 | 103100 | 30217168950 | 42950 | 42850 | 43000 | 42850 | 894 |
| 529 | 20230814 | 103000 | 30178794800 | 42850 | 42850 | 42950 | 42850 | 1512 |
| 530 | 20230814 | 102900 | 30113974650 | 42850 | 42850 | 42900 | 42850 | 1667 |
| 531 | 20230814 | 102800 | 30042519750 | 42850 | 42900 | 42950 | 42800 | 7375 |
| 532 | 20230814 | 102700 | 29726317050 | 42900 | 42950 | 43000 | 42900 | 3747 |
| 533 | 20230814 | 102600 | 29565360800 | 42950 | 43100 | 43150 | 42950 | 13310 |
| 534 | 20230814 | 102500 | 28992702600 | 43100 | 43100 | 43150 | 43050 | 2373 |
| 535 | 20230814 | 102400 | 28890444350 | 43100 | 43100 | 43200 | 43050 | 3255 |
| 536 | 20230814 | 102300 | 28750124000 | 43050 | 43100 | 43300 | 43000 | 4665 |
| 537 | 20230814 | 102200 | 28549285800 | 43050 | 43150 | 43150 | 43000 | 11592 |
| 538 | 20230814 | 102100 | 28049620500 | 43150 | 43200 | 43250 | 43150 | 1452 |
| 539 | 20230814 | 102000 | 27986908950 | 43250 | 43250 | 43300 | 43150 | 2221 |
| 540 | 20230814 | 101900 | 27890968200 | 43250 | 43300 | 43350 | 43200 | 2519 |
| 541 | 20230814 | 101800 | 27782020100 | 43400 | 43550 | 43550 | 43250 | 6312 |
| 542 | 20230814 | 101700 | 27507906200 | 43550 | 43450 | 43700 | 43400 | 20048 |
| 543 | 20230814 | 101600 | 26636398250 | 43450 | 43200 | 43450 | 43200 | 3841 |
| 544 | 20230814 | 101500 | 26469674050 | 43250 | 43150 | 43300 | 43100 | 2691 |
| 545 | 20230814 | 101400 | 26353475000 | 43200 | 43100 | 43300 | 43050 | 2882 |
| 546 | 20230814 | 101300 | 26229211150 | 43100 | 43200 | 43250 | 43050 | 5933 |
| 547 | 20230814 | 101200 | 25973153350 | 43200 | 43100 | 43250 | 43050 | 9760 |
| 548 | 20230814 | 101100 | 25552196950 | 43050 | 42950 | 43100 | 42900 | 4469 |
| 549 | 20230814 | 101000 | 25360032200 | 42950 | 42800 | 42950 | 42700 | 8003 |
| 550 | 20230814 | 100900 | 25017487500 | 42650 | 42650 | 42800 | 42550 | 24866 |
| 551 | 20230814 | 100800 | 23956635800 | 42650 | 42700 | 42800 | 42600 | 11823 |
| 552 | 20230814 | 100700 | 23452178250 | 42750 | 42800 | 42800 | 42750 | 6640 |
| 553 | 20230814 | 100600 | 23168237650 | 42750 | 42800 | 42850 | 42750 | 5904 |
| 554 | 20230814 | 100500 | 22915683800 | 42750 | 42850 | 42900 | 42700 | 11263 |
| 555 | 20230814 | 100400 | 22433647900 | 42900 | 43050 | 43050 | 42850 | 11458 |
| 556 | 20230814 | 100300 | 21941431500 | 43000 | 43150 | 43150 | 43000 | 10985 |
| 557 | 20230814 | 100200 | 21468755150 | 43150 | 43100 | 43150 | 43000 | 8376 |
| 558 | 20230814 | 100100 | 21108100550 | 43100 | 43150 | 43150 | 43000 | 11587 |
| 559 | 20230814 | 100000 | 20608804950 | 43200 | 43150 | 43200 | 43100 | 3698 |
| 560 | 20230814 | 095900 | 20449235500 | 43150 | 43250 | 43250 | 43100 | 9683 |
| 561 | 20230814 | 095800 | 20031165550 | 43250 | 43350 | 43400 | 43150 | 20756 |
| 562 | 20230814 | 095700 | 19133152650 | 43400 | 43350 | 43400 | 43350 | 3916 |
| 563 | 20230814 | 095600 | 18963261900 | 43350 | 43400 | 43400 | 43350 | 1865 |
| 564 | 20230814 | 095500 | 18882376100 | 43350 | 43300 | 43350 | 43250 | 6068 |
| 565 | 20230814 | 095400 | 18619621050 | 43300 | 43300 | 43350 | 43200 | 4920 |
| 566 | 20230814 | 095300 | 18406773650 | 43250 | 43150 | 43350 | 43100 | 16022 |
| 567 | 20230814 | 095200 | 17714081150 | 43150 | 43350 | 43350 | 43100 | 14549 |
| 568 | 20230814 | 095100 | 17085184750 | 43400 | 43750 | 43900 | 43350 | 26834 |
| 569 | 20230814 | 095000 | 15917170150 | 43750 | 43600 | 43800 | 43550 | 18229 |
| 570 | 20230814 | 094900 | 15120708350 | 43600 | 43550 | 43650 | 43500 | 4796 |
| 571 | 20230814 | 094800 | 14911725750 | 43650 | 43850 | 43900 | 43600 | 19746 |
| 572 | 20230814 | 094700 | 14046912500 | 43850 | 44000 | 44000 | 43850 | 14311 |
| 573 | 20230814 | 094600 | 13418215600 | 44000 | 44050 | 44050 | 44000 | 7375 |
| 574 | 20230814 | 094500 | 13093652650 | 44000 | 44050 | 44100 | 44000 | 8228 |
| 575 | 20230814 | 094400 | 12731240200 | 44100 | 44100 | 44150 | 44100 | 6086 |
| 576 | 20230814 | 094300 | 12462790800 | 44150 | 44300 | 44300 | 44100 | 5623 |
| 577 | 20230814 | 094200 | 12214450850 | 44300 | 44150 | 44400 | 44150 | 3040 |
| 578 | 20230814 | 094100 | 12079831850 | 44200 | 44000 | 44200 | 44000 | 5439 |
| 579 | 20230814 | 094000 | 11840058200 | 44000 | 44150 | 44200 | 44000 | 11299 |
| 580 | 20230814 | 093900 | 11342028350 | 44150 | 44400 | 44400 | 44150 | 13096 |
| 581 | 20230814 | 093800 | 10762436850 | 44400 | 44400 | 44450 | 44350 | 7694 |
| 582 | 20230814 | 093700 | 10420894200 | 44400 | 44500 | 44500 | 44400 | 6836 |
| 583 | 20230814 | 093600 | 10117019850 | 44500 | 44650 | 44700 | 44500 | 21728 |
| 584 | 20230814 | 093500 | 9148808900 | 44650 | 44700 | 44750 | 44650 | 4156 |
| 585 | 20230814 | 093400 | 8963096600 | 44750 | 44650 | 44750 | 44600 | 5175 |
| 586 | 20230814 | 093300 | 8731874900 | 44650 | 44800 | 44850 | 44600 | 22909 |
| 587 | 20230814 | 093200 | 7708568850 | 44800 | 44850 | 44900 | 44800 | 10876 |
| 588 | 20230814 | 093100 | 7220954650 | 44850 | 45000 | 45000 | 44850 | 13985 |
| 589 | 20230814 | 093000 | 6593000150 | 45000 | 45000 | 45000 | 44900 | 3886 |
| 590 | 20230814 | 092900 | 6418324600 | 45000 | 45000 | 45050 | 44950 | 14862 |
| 591 | 20230814 | 092800 | 5749518050 | 45050 | 45200 | 45200 | 45050 | 6006 |
| 592 | 20230814 | 092700 | 5478766050 | 45150 | 45250 | 45250 | 45150 | 2497 |
| 593 | 20230814 | 092600 | 5365963700 | 45200 | 45300 | 45350 | 45200 | 1437 |
| 594 | 20230814 | 092500 | 5300938550 | 45350 | 45350 | 45350 | 45300 | 805 |
| 595 | 20230814 | 092400 | 5264442000 | 45350 | 45400 | 45450 | 45350 | 803 |
| 596 | 20230814 | 092300 | 5227993350 | 45400 | 45200 | 45500 | 45150 | 1188 |
| 597 | 20230814 | 092200 | 5174133750 | 45400 | 45200 | 45400 | 45100 | 857 |
| 598 | 20230814 | 092100 | 5135380150 | 45150 | 45100 | 45200 | 45050 | 697 |
| 599 | 20230814 | 092000 | 5103938150 | 45100 | 45000 | 45100 | 45000 | 3286 |
| 600 | 20230814 | 091900 | 4956037900 | 45000 | 45100 | 45250 | 44950 | 5233 |
| 601 | 20230814 | 091800 | 4720340300 | 45100 | 45100 | 45250 | 45050 | 2397 |
| 602 | 20230814 | 091700 | 4612136150 | 45100 | 45050 | 45150 | 45050 | 2244 |
| 603 | 20230814 | 091600 | 4510974250 | 45100 | 44950 | 45100 | 44950 | 5010 |
| 604 | 20230814 | 091500 | 4285689300 | 44950 | 45100 | 45100 | 44950 | 11729 |
| 605 | 20230814 | 091400 | 3757751500 | 45100 | 45500 | 45500 | 45100 | 4688 |
| 606 | 20230814 | 091300 | 3545183950 | 45500 | 45500 | 45550 | 45450 | 1908 |
| 607 | 20230814 | 091200 | 3458369050 | 45450 | 45250 | 45500 | 45200 | 3087 |
| 608 | 20230814 | 091100 | 3318554850 | 45250 | 45000 | 45250 | 44950 | 4052 |
| 609 | 20230814 | 091000 | 3136130250 | 44950 | 45050 | 45050 | 44950 | 8997 |
| 610 | 20230814 | 090900 | 2731455200 | 45000 | 45000 | 45200 | 44950 | 4458 |
| 611 | 20230814 | 090800 | 2530809850 | 44950 | 45000 | 45050 | 44850 | 7012 |
| 612 | 20230814 | 090700 | 2215584750 | 45000 | 45250 | 45300 | 45000 | 8380 |
| 613 | 20230814 | 090600 | 1837425400 | 45250 | 45350 | 45400 | 45250 | 5415 |
| 614 | 20230814 | 090500 | 1592010400 | 45350 | 45400 | 45600 | 45300 | 5026 |
| 615 | 20230814 | 090400 | 1364014250 | 45350 | 45500 | 45600 | 45350 | 9842 |
| 616 | 20230814 | 090300 | 916995650 | 45500 | 45550 | 45650 | 45500 | 2116 |
| 617 | 20230814 | 090200 | 820631650 | 45550 | 45750 | 45850 | 45400 | 6721 |
| 618 | 20230814 | 090100 | 513973700 | 45800 | 46150 | 46300 | 45750 | 4785 |
| 619 | 20230814 | 090000 | 294287600 | 46150 | 46000 | 46200 | 46000 | 5382 |