32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 3 | 20230814 | 184400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230814 | 184300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230814 | 184200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230814 | 184100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230814 | 184000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230814 | 183900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230814 | 183800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230814 | 183700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230814 | 183600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230814 | 183500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230814 | 183400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230814 | 183300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230814 | 183200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230814 | 183100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230814 | 183000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230814 | 182900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230814 | 182800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230814 | 182700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230814 | 182600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230814 | 182500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230814 | 182400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230814 | 182300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230814 | 182200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230814 | 182100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230814 | 182000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230814 | 181900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230814 | 181800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230814 | 181700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230814 | 181600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230814 | 181500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 33 | 20230814 | 181400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230814 | 181300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230814 | 181200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230814 | 181100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230814 | 181000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230814 | 180900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230814 | 180800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230814 | 180700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230814 | 180600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230814 | 180500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230814 | 180400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230814 | 180300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230814 | 180200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230814 | 180100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230814 | 180000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230814 | 175900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230814 | 175800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230814 | 175700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230814 | 175600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230814 | 175500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230814 | 175400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230814 | 175300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230814 | 175200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230814 | 175100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230814 | 175000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230814 | 174900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230814 | 174800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230814 | 174700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230814 | 174600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230814 | 174500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 63 | 20230814 | 174400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230814 | 174300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230814 | 174200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230814 | 174100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230814 | 174000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230814 | 173900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230814 | 173800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230814 | 173700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230814 | 173600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230814 | 173500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230814 | 173400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230814 | 173300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230814 | 173200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230814 | 173100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230814 | 173000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230814 | 172900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230814 | 172800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230814 | 172700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230814 | 172600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230814 | 172500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230814 | 172400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230814 | 172300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230814 | 172200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230814 | 172100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230814 | 172000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230814 | 171900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230814 | 171800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230814 | 171700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230814 | 171600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230814 | 171500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 93 | 20230814 | 171400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230814 | 171300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230814 | 171200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230814 | 171100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230814 | 171000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230814 | 170900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230814 | 170800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230814 | 170700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230814 | 170600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230814 | 170500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230814 | 170400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230814 | 170300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230814 | 170200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230814 | 170100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230814 | 170000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230814 | 165900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230814 | 165800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230814 | 165700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230814 | 165600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230814 | 165500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230814 | 165400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230814 | 165300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230814 | 165200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230814 | 165100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230814 | 165000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230814 | 164900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230814 | 164800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230814 | 164700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230814 | 164600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230814 | 164500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 123 | 20230814 | 164400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230814 | 164300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230814 | 164200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230814 | 164100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230814 | 164000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230814 | 163900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230814 | 163800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230814 | 163700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230814 | 163600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230814 | 163500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230814 | 163400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230814 | 163300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230814 | 163200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230814 | 163100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230814 | 163000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230814 | 162900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230814 | 162800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230814 | 162700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230814 | 162600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230814 | 162500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230814 | 162400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230814 | 162300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230814 | 162200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230814 | 162100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230814 | 162000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230814 | 161900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230814 | 161800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230814 | 161700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230814 | 161600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230814 | 161500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 153 | 20230814 | 161400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230814 | 161300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230814 | 161200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230814 | 161100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230814 | 161000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230814 | 160900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230814 | 160800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230814 | 160700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230814 | 160600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230814 | 160500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230814 | 160400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230814 | 160300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230814 | 160200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230814 | 160100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230814 | 160000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230814 | 155900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230814 | 155800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230814 | 155700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230814 | 155600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230814 | 155500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230814 | 155400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230814 | 155300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230814 | 155200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230814 | 155100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230814 | 155000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230814 | 154900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230814 | 154800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230814 | 154700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230814 | 154600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230814 | 154500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 183 | 20230814 | 154400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230814 | 154300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230814 | 154200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230814 | 154100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230814 | 154000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230814 | 153900 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230814 | 153800 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230814 | 153700 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230814 | 153600 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230814 | 153500 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230814 | 153400 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230814 | 153300 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230814 | 153200 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230814 | 153100 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230814 | 153000 | 176317951850 | 45800 | 45800 | 45800 | 45800 | 5584 |
| 198 | 20230814 | 152900 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230814 | 152800 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230814 | 152700 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230814 | 152600 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230814 | 152500 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230814 | 152400 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230814 | 152300 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230814 | 152200 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230814 | 152100 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230814 | 152000 | 176062204650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230814 | 151900 | 176062204650 | 45800 | 46000 | 46050 | 45800 | 4277 |
| 209 | 20230814 | 151800 | 175865971150 | 46000 | 46000 | 46000 | 45950 | 373 |
| 210 | 20230814 | 151700 | 175848813400 | 46000 | 46000 | 46000 | 45950 | 756 |
| 211 | 20230814 | 151600 | 175814037500 | 46000 | 46000 | 46000 | 45900 | 640 |
| 212 | 20230814 | 151500 | 175784606550 | 45950 | 45950 | 46000 | 45950 | 1228 |
| 213 | 20230814 | 151400 | 175728118850 | 46000 | 46000 | 46000 | 45900 | 605 |
| 214 | 20230814 | 151300 | 175700292900 | 46000 | 45900 | 46000 | 45900 | 438 |
| 215 | 20230814 | 151200 | 175680163200 | 45950 | 46000 | 46000 | 45950 | 210 |
| 216 | 20230814 | 151100 | 175670503900 | 45950 | 45950 | 46000 | 45900 | 1182 |
| 217 | 20230814 | 151000 | 175616226800 | 46000 | 45900 | 46000 | 45900 | 412 |
| 218 | 20230814 | 150900 | 175597282050 | 46000 | 46000 | 46000 | 45950 | 352 |
| 219 | 20230814 | 150800 | 175581090300 | 46000 | 45950 | 46000 | 45900 | 1123 |
| 220 | 20230814 | 150700 | 175529433500 | 45900 | 45950 | 46000 | 45900 | 555 |
| 221 | 20230814 | 150600 | 175503904050 | 46000 | 46000 | 46000 | 45900 | 331 |
| 222 | 20230814 | 150500 | 175488703050 | 46000 | 45950 | 46000 | 45900 | 3710 |
| 223 | 20230814 | 150400 | 175318218900 | 45900 | 45900 | 45950 | 45900 | 483 |
| 224 | 20230814 | 150300 | 175296039150 | 45950 | 45950 | 45950 | 45900 | 505 |
| 225 | 20230814 | 150200 | 175272834650 | 45950 | 45950 | 45950 | 45900 | 210 |
| 226 | 20230814 | 150100 | 175263186150 | 45950 | 45900 | 45950 | 45900 | 247 |
| 227 | 20230814 | 150000 | 175251838750 | 45950 | 45800 | 45950 | 45800 | 266 |
| 228 | 20230814 | 145900 | 175239620450 | 45800 | 45900 | 45950 | 45800 | 178 |
| 229 | 20230814 | 145800 | 175231444450 | 45850 | 45950 | 45950 | 45850 | 336 |
| 230 | 20230814 | 145700 | 175216005550 | 45950 | 45950 | 45950 | 45800 | 229 |
| 231 | 20230814 | 145600 | 175205483600 | 45800 | 45800 | 45950 | 45800 | 528 |
| 232 | 20230814 | 145500 | 175181266600 | 45800 | 45950 | 45950 | 45800 | 228 |
| 233 | 20230814 | 145400 | 175170790300 | 45900 | 45900 | 45900 | 45800 | 3543 |
| 234 | 20230814 | 145300 | 175008168400 | 45900 | 45850 | 45900 | 45800 | 16 |
| 235 | 20230814 | 145200 | 175007434150 | 45900 | 45900 | 45900 | 45850 | 2131 |
| 236 | 20230814 | 145100 | 174909715450 | 45900 | 45850 | 45900 | 45850 | 419 |
| 237 | 20230814 | 145000 | 174890483500 | 45900 | 45850 | 45900 | 45850 | 28 |
| 238 | 20230814 | 144900 | 174889198650 | 45850 | 45850 | 45950 | 45800 | 8006 |
| 239 | 20230814 | 144800 | 174521586750 | 45800 | 45850 | 45900 | 45800 | 368 |
| 240 | 20230814 | 144700 | 174504713450 | 45850 | 45850 | 45900 | 45800 | 27 |
| 241 | 20230814 | 144600 | 174503475350 | 45850 | 45800 | 45850 | 45800 | 2005 |
| 242 | 20230814 | 144500 | 174411546300 | 45850 | 45750 | 45950 | 45750 | 13361 |
| 243 | 20230814 | 144400 | 173798584950 | 45750 | 45750 | 45800 | 45750 | 41 |
| 244 | 20230814 | 144300 | 173796708500 | 45800 | 45750 | 45800 | 45750 | 66 |
| 245 | 20230814 | 144200 | 173793688300 | 45750 | 45750 | 45800 | 45750 | 21 |
| 246 | 20230814 | 144100 | 173792726950 | 45750 | 45850 | 45850 | 45750 | 2888 |
| 247 | 20230814 | 144000 | 173660589800 | 45800 | 45800 | 45850 | 45800 | 716 |
| 248 | 20230814 | 143900 | 173627796500 | 45850 | 45850 | 45850 | 45850 | 3 |
| 249 | 20230814 | 143800 | 173627658950 | 45850 | 45800 | 45850 | 45800 | 919 |
| 250 | 20230814 | 143700 | 173585566900 | 45800 | 45800 | 45800 | 45800 | 38 |
| 251 | 20230814 | 143600 | 173583826500 | 45800 | 45800 | 45800 | 45800 | 6 |
| 252 | 20230814 | 143500 | 173583551700 | 45800 | 45800 | 45800 | 45800 | 1124 |
| 253 | 20230814 | 143400 | 173532072500 | 45800 | 45800 | 45800 | 45800 | 881 |
| 254 | 20230814 | 143300 | 173491722700 | 45800 | 45800 | 45800 | 45800 | 1056 |
| 255 | 20230814 | 143200 | 173443357900 | 45800 | 45800 | 45800 | 45800 | 3 |
| 256 | 20230814 | 143100 | 173443220500 | 45800 | 45800 | 45800 | 45800 | 1126 |
| 257 | 20230814 | 143000 | 173391649700 | 45800 | 45800 | 45800 | 45800 | 107 |
| 258 | 20230814 | 142900 | 173386749100 | 45800 | 45800 | 45800 | 45800 | 1338 |
| 259 | 20230814 | 142800 | 173325468700 | 45800 | 45800 | 45850 | 45800 | 13 |
| 260 | 20230814 | 142700 | 173324872800 | 45800 | 45800 | 45800 | 45800 | 1 |
| 261 | 20230814 | 142600 | 173324827000 | 45800 | 45800 | 45800 | 45800 | 1907 |
| 262 | 20230814 | 142500 | 173237486400 | 45800 | 45800 | 45800 | 45800 | 12 |
| 263 | 20230814 | 142400 | 173236936800 | 45800 | 45800 | 45800 | 45800 | 13 |
| 264 | 20230814 | 142300 | 173236341400 | 45800 | 45800 | 45800 | 45800 | 2602 |
| 265 | 20230814 | 142200 | 173117169800 | 45800 | 45800 | 45850 | 45800 | 63 |
| 266 | 20230814 | 142100 | 173114284350 | 45800 | 45800 | 45800 | 45800 | 4 |
| 267 | 20230814 | 142000 | 173114101150 | 45800 | 45800 | 45800 | 45800 | 2204 |
| 268 | 20230814 | 141900 | 173013157950 | 45800 | 45800 | 45800 | 45800 | 37 |
| 269 | 20230814 | 141800 | 173011463350 | 45800 | 45800 | 45800 | 45750 | 3171 |
| 270 | 20230814 | 141700 | 172866301300 | 45800 | 45800 | 45800 | 45750 | 3689 |
| 271 | 20230814 | 141600 | 172697441200 | 45800 | 45800 | 45800 | 45800 | 14 |
| 272 | 20230814 | 141500 | 172696800000 | 45800 | 45800 | 45800 | 45800 | 32 |
| 273 | 20230814 | 141400 | 172695334400 | 45800 | 45800 | 45850 | 45800 | 411 |
| 274 | 20230814 | 141300 | 172676510050 | 45800 | 45800 | 45800 | 45800 | 3 |
| 275 | 20230814 | 141200 | 172676372650 | 45800 | 45800 | 45800 | 45800 | 2009 |
| 276 | 20230814 | 141100 | 172584360450 | 45850 | 45800 | 45850 | 45800 | 433 |
| 277 | 20230814 | 141000 | 172564512400 | 45800 | 45850 | 45850 | 45800 | 178 |
| 278 | 20230814 | 140900 | 172556351250 | 45850 | 45800 | 45850 | 45800 | 320 |
| 279 | 20230814 | 140800 | 172541685450 | 45800 | 45800 | 45800 | 45800 | 18 |
| 280 | 20230814 | 140700 | 172540861050 | 45800 | 45800 | 45850 | 45800 | 110 |
| 281 | 20230814 | 140600 | 172535817750 | 45800 | 45800 | 45850 | 45800 | 320 |
| 282 | 20230814 | 140500 | 172521158450 | 45800 | 45800 | 45850 | 45800 | 380 |
| 283 | 20230814 | 140400 | 172503754400 | 45800 | 45800 | 45800 | 45800 | 16 |
| 284 | 20230814 | 140300 | 172503021600 | 45800 | 45800 | 45850 | 45800 | 982 |
| 285 | 20230814 | 140200 | 172458045650 | 45850 | 45800 | 45850 | 45750 | 408 |
| 286 | 20230814 | 140100 | 172439362700 | 45800 | 45750 | 45800 | 45750 | 2020 |
| 287 | 20230814 | 140000 | 172346846750 | 45700 | 45700 | 45700 | 45700 | 63 |
| 288 | 20230814 | 135900 | 172343967650 | 45700 | 45700 | 46000 | 45650 | 40427 |
| 289 | 20230814 | 135800 | 170490009750 | 45650 | 45800 | 45800 | 45650 | 5687 |
| 290 | 20230814 | 135700 | 170229846850 | 45800 | 45800 | 45800 | 45800 | 7 |
| 291 | 20230814 | 135600 | 170229526250 | 45800 | 45800 | 45850 | 45800 | 44 |
| 292 | 20230814 | 135500 | 170227509000 | 45800 | 45800 | 45800 | 45800 | 4 |
| 293 | 20230814 | 135400 | 170227325800 | 45800 | 45800 | 45800 | 45800 | 4 |
| 294 | 20230814 | 135300 | 170227142600 | 45800 | 45850 | 45850 | 45600 | 18863 |
| 295 | 20230814 | 135200 | 169364425850 | 45850 | 46000 | 46050 | 45850 | 4551 |
| 296 | 20230814 | 135100 | 169155380050 | 46000 | 45850 | 46000 | 45850 | 10170 |
| 297 | 20230814 | 135000 | 168688382700 | 45800 | 45900 | 45900 | 45750 | 8727 |
| 298 | 20230814 | 134900 | 168288457100 | 45950 | 45850 | 45950 | 45850 | 14065 |
| 299 | 20230814 | 134800 | 167642891500 | 45800 | 45800 | 45800 | 45800 | 5 |
| 300 | 20230814 | 134700 | 167642662500 | 45800 | 45800 | 45800 | 45800 | 2627 |
| 301 | 20230814 | 134600 | 167522345900 | 45800 | 45850 | 45850 | 45800 | 4597 |
| 302 | 20230814 | 134500 | 167311573500 | 45850 | 45900 | 45900 | 45850 | 7 |
| 303 | 20230814 | 134400 | 167311252500 | 45850 | 45850 | 45850 | 45850 | 101 |
| 304 | 20230814 | 134300 | 167306621650 | 45850 | 45850 | 45850 | 45850 | 12 |
| 305 | 20230814 | 134200 | 167306071450 | 45850 | 45850 | 45850 | 45850 | 4 |
| 306 | 20230814 | 134100 | 167305888050 | 45850 | 45850 | 45900 | 45850 | 4 |
| 307 | 20230814 | 134000 | 167305704600 | 45850 | 45850 | 45900 | 45850 | 48 |
| 308 | 20230814 | 133900 | 167303503650 | 45850 | 45850 | 45850 | 45850 | 11 |
| 309 | 20230814 | 133800 | 167302999300 | 45850 | 45850 | 45850 | 45850 | 502 |
| 310 | 20230814 | 133700 | 167279982600 | 45850 | 45850 | 45850 | 45850 | 8 |
| 311 | 20230814 | 133600 | 167279615800 | 45850 | 45900 | 45900 | 45850 | 30 |
| 312 | 20230814 | 133500 | 167278240200 | 45900 | 45850 | 45900 | 45850 | 138 |
| 313 | 20230814 | 133400 | 167271906150 | 45850 | 45850 | 45850 | 45850 | 11 |
| 314 | 20230814 | 133300 | 167271401800 | 45850 | 45850 | 45850 | 45850 | 6 |
| 315 | 20230814 | 133200 | 167271126700 | 45850 | 45900 | 45900 | 45850 | 121 |
| 316 | 20230814 | 133100 | 167265574600 | 45850 | 45850 | 45900 | 45850 | 21 |
| 317 | 20230814 | 133000 | 167264611400 | 45850 | 45850 | 45850 | 45850 | 11 |
| 318 | 20230814 | 132900 | 167264107050 | 45850 | 45850 | 45900 | 45850 | 273 |
| 319 | 20230814 | 132800 | 167251579850 | 45850 | 45900 | 45900 | 45850 | 232 |
| 320 | 20230814 | 132700 | 167240934050 | 45850 | 45850 | 45850 | 45850 | 14 |
| 321 | 20230814 | 132600 | 167240292150 | 45900 | 45850 | 45900 | 45850 | 29 |
| 322 | 20230814 | 132500 | 167238961300 | 45850 | 45850 | 45900 | 45850 | 218 |
| 323 | 20230814 | 132400 | 167228959900 | 45850 | 45850 | 45850 | 45850 | 47 |
| 324 | 20230814 | 132300 | 167226804950 | 45850 | 45850 | 45850 | 45850 | 9 |
| 325 | 20230814 | 132200 | 167226392300 | 45850 | 45850 | 45850 | 45850 | 106 |
| 326 | 20230814 | 132100 | 167221532200 | 45850 | 45850 | 45900 | 45850 | 46 |
| 327 | 20230814 | 132000 | 167219421550 | 45850 | 45850 | 45900 | 45850 | 13 |
| 328 | 20230814 | 131900 | 167218825450 | 45850 | 45850 | 45850 | 45850 | 121 |
| 329 | 20230814 | 131800 | 167213277600 | 45850 | 45900 | 45900 | 45850 | 1166 |
| 330 | 20230814 | 131700 | 167159816300 | 45850 | 45850 | 45900 | 45850 | 7 |
| 331 | 20230814 | 131600 | 167159495300 | 45850 | 45850 | 45850 | 45850 | 10 |
| 332 | 20230814 | 131500 | 167159036800 | 45850 | 45850 | 45900 | 45850 | 64 |
| 333 | 20230814 | 131400 | 167156102350 | 45850 | 45850 | 45850 | 45850 | 6 |
| 334 | 20230814 | 131300 | 167155827250 | 45850 | 45800 | 45850 | 45800 | 2305 |
| 335 | 20230814 | 131200 | 167050144300 | 45800 | 45800 | 45800 | 45800 | 12 |
| 336 | 20230814 | 131100 | 167049594700 | 45850 | 45750 | 45850 | 45750 | 4436 |
| 337 | 20230814 | 131000 | 166846346400 | 45750 | 45750 | 45750 | 45750 | 2051 |
| 338 | 20230814 | 130900 | 166752513150 | 45750 | 45850 | 45850 | 45750 | 2 |
| 339 | 20230814 | 130800 | 166752421550 | 45850 | 45800 | 45850 | 45800 | 477 |
| 340 | 20230814 | 130700 | 166730571950 | 45800 | 45800 | 45850 | 45800 | 18043 |
| 341 | 20230814 | 130600 | 165903738600 | 45850 | 45800 | 46000 | 45800 | 57669 |
| 342 | 20230814 | 130500 | 163256999450 | 45850 | 45850 | 46000 | 45800 | 42294 |
| 343 | 20230814 | 130400 | 161316035000 | 45900 | 46000 | 46000 | 45850 | 21642 |
| 344 | 20230814 | 130300 | 160322932900 | 46000 | 45900 | 46000 | 45900 | 6336 |
| 345 | 20230814 | 130200 | 160031902800 | 45850 | 45700 | 45850 | 45700 | 7990 |
| 346 | 20230814 | 130100 | 159665885250 | 45700 | 45900 | 45950 | 45650 | 20035 |
| 347 | 20230814 | 130000 | 158748601150 | 45900 | 46050 | 46050 | 45900 | 6715 |
| 348 | 20230814 | 125900 | 158439872250 | 46050 | 45900 | 46050 | 45900 | 9516 |
| 349 | 20230814 | 125800 | 158002391050 | 45900 | 45950 | 45950 | 45900 | 2845 |
| 350 | 20230814 | 125700 | 157871663350 | 46000 | 46000 | 46000 | 46000 | 4090 |
| 351 | 20230814 | 125600 | 157683523350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 352 | 20230814 | 125500 | 157683523350 | 45950 | 45800 | 45950 | 45800 | 9699 |
| 353 | 20230814 | 125400 | 157238708250 | 45850 | 46000 | 46000 | 45850 | 12429 |
| 354 | 20230814 | 125300 | 156667804450 | 45950 | 45800 | 45950 | 45800 | 17302 |
| 355 | 20230814 | 125200 | 155873348300 | 45800 | 45900 | 45900 | 45800 | 7763 |
| 356 | 20230814 | 125100 | 155517548700 | 45900 | 45900 | 45900 | 45850 | 6695 |
| 357 | 20230814 | 125000 | 155210354250 | 45950 | 45750 | 46000 | 45750 | 9330 |
| 358 | 20230814 | 124900 | 154782221550 | 45750 | 46000 | 46000 | 45750 | 8172 |
| 359 | 20230814 | 124800 | 154407390700 | 45950 | 45950 | 45950 | 45950 | 4 |
| 360 | 20230814 | 124700 | 154407206900 | 45950 | 45950 | 45950 | 45950 | 11 |
| 361 | 20230814 | 124600 | 154406701450 | 45950 | 45950 | 45950 | 45950 | 72 |
| 362 | 20230814 | 124500 | 154403393050 | 45950 | 46000 | 46000 | 45950 | 3721 |
| 363 | 20230814 | 124400 | 154232231700 | 46050 | 46150 | 46200 | 46050 | 4356 |
| 364 | 20230814 | 124300 | 154031493550 | 46200 | 46150 | 46200 | 46150 | 11 |
| 365 | 20230814 | 124200 | 154030985400 | 46200 | 46300 | 46450 | 46200 | 12903 |
| 366 | 20230814 | 124100 | 153433693500 | 46250 | 46150 | 46250 | 46150 | 4053 |
| 367 | 20230814 | 124000 | 153246459450 | 46050 | 46100 | 46100 | 46050 | 2391 |
| 368 | 20230814 | 123900 | 153136234400 | 46050 | 46200 | 46300 | 46050 | 3488 |
| 369 | 20230814 | 123800 | 152975395800 | 46050 | 46050 | 46300 | 46050 | 18151 |
| 370 | 20230814 | 123700 | 152137282850 | 46000 | 45900 | 46000 | 45800 | 9276 |
| 371 | 20230814 | 123600 | 151711640850 | 45900 | 45950 | 45950 | 45900 | 1278 |
| 372 | 20230814 | 123500 | 151652916800 | 45950 | 46300 | 46300 | 45950 | 236 |
| 373 | 20230814 | 123400 | 151642035050 | 46300 | 45950 | 46300 | 45950 | 17060 |
| 374 | 20230814 | 123300 | 150855318450 | 45950 | 45900 | 46100 | 45900 | 7781 |
| 375 | 20230814 | 123200 | 150497476100 | 45900 | 45900 | 45900 | 45850 | 2399 |
| 376 | 20230814 | 123100 | 150387362050 | 45950 | 46050 | 46050 | 45950 | 7385 |
| 377 | 20230814 | 123000 | 150047882350 | 46150 | 45950 | 46150 | 45950 | 7027 |
| 378 | 20230814 | 122900 | 149724486650 | 45750 | 45800 | 45900 | 45750 | 9671 |
| 379 | 20230814 | 122800 | 149280985950 | 45800 | 45800 | 45800 | 45800 | 1010 |
| 380 | 20230814 | 122700 | 149234727950 | 45850 | 45850 | 45850 | 45850 | 1225 |
| 381 | 20230814 | 122600 | 149178561700 | 45850 | 45850 | 45850 | 45700 | 15972 |
| 382 | 20230814 | 122500 | 148447134100 | 45850 | 45800 | 45850 | 45800 | 2955 |
| 383 | 20230814 | 122400 | 148311697350 | 45850 | 45800 | 45900 | 45800 | 7462 |
| 384 | 20230814 | 122300 | 147969637400 | 45750 | 45700 | 45750 | 45700 | 1442 |
| 385 | 20230814 | 122200 | 147903675900 | 45700 | 45700 | 45750 | 45700 | 244 |
| 386 | 20230814 | 122100 | 147892520100 | 45700 | 45700 | 45700 | 45700 | 2 |
| 387 | 20230814 | 122000 | 147892428700 | 45750 | 45750 | 45750 | 45750 | 0 |
| 388 | 20230814 | 121900 | 147892428700 | 45750 | 45750 | 45750 | 45750 | 2 |
| 389 | 20230814 | 121800 | 147892337200 | 45750 | 45750 | 45750 | 45750 | 6 |
| 390 | 20230814 | 121700 | 147892062700 | 45800 | 45800 | 45800 | 45800 | 949 |
| 391 | 20230814 | 121600 | 147848598500 | 45800 | 45800 | 45800 | 45800 | 1206 |
| 392 | 20230814 | 121500 | 147793363700 | 45800 | 45800 | 45800 | 45800 | 500 |
| 393 | 20230814 | 121400 | 147770463700 | 45800 | 45800 | 45800 | 45800 | 10 |
| 394 | 20230814 | 121300 | 147770005700 | 45800 | 45800 | 45800 | 45800 | 275 |
| 395 | 20230814 | 121200 | 147757410700 | 45800 | 45900 | 45900 | 45800 | 7 |
| 396 | 20230814 | 121100 | 147757089900 | 45900 | 45900 | 45900 | 45900 | 0 |
| 397 | 20230814 | 121000 | 147757089900 | 45900 | 45900 | 45900 | 45900 | 1 |
| 398 | 20230814 | 120900 | 147757044000 | 45800 | 45800 | 45800 | 45800 | 10 |
| 399 | 20230814 | 120800 | 147756586000 | 45800 | 45800 | 45800 | 45800 | 160 |
| 400 | 20230814 | 120700 | 147749258000 | 45800 | 45850 | 45850 | 45800 | 1006 |
| 401 | 20230814 | 120600 | 147703180850 | 45850 | 45850 | 45850 | 45850 | 1798 |
| 402 | 20230814 | 120500 | 147620742550 | 45850 | 45900 | 45900 | 45850 | 232 |
| 403 | 20230814 | 120400 | 147610099850 | 45850 | 45800 | 45850 | 45700 | 8337 |
| 404 | 20230814 | 120300 | 147228213750 | 45800 | 45800 | 45800 | 45800 | 329 |
| 405 | 20230814 | 120200 | 147213145550 | 45800 | 45850 | 45850 | 45800 | 395 |
| 406 | 20230814 | 120100 | 147195054400 | 45850 | 45850 | 45850 | 45850 | 953 |
| 407 | 20230814 | 120000 | 147151359350 | 45850 | 45850 | 45850 | 45850 | 106 |
| 408 | 20230814 | 115900 | 147146499250 | 45850 | 45850 | 45850 | 45850 | 25 |
| 409 | 20230814 | 115800 | 147145353000 | 45850 | 45850 | 45850 | 45850 | 100 |
| 410 | 20230814 | 115700 | 147140768000 | 45850 | 45850 | 45850 | 45850 | 6 |
| 411 | 20230814 | 115600 | 147140492900 | 45900 | 45900 | 45900 | 45900 | 100 |
| 412 | 20230814 | 115500 | 147135902900 | 45900 | 45850 | 45900 | 45850 | 27 |
| 413 | 20230814 | 115400 | 147134663700 | 45850 | 45850 | 45850 | 45850 | 90 |
| 414 | 20230814 | 115300 | 147130537200 | 45850 | 45850 | 45850 | 45850 | 81 |
| 415 | 20230814 | 115200 | 147126823350 | 45900 | 45900 | 45900 | 45900 | 229 |
| 416 | 20230814 | 115100 | 147116312250 | 45850 | 45800 | 45850 | 45800 | 4033 |
| 417 | 20230814 | 115000 | 146931478350 | 45800 | 45800 | 45800 | 45750 | 2578 |
| 418 | 20230814 | 114900 | 146813406500 | 45850 | 45850 | 45850 | 45700 | 16389 |
| 419 | 20230814 | 114800 | 146062716700 | 45850 | 45900 | 45900 | 45800 | 3038 |
| 420 | 20230814 | 114700 | 145923422800 | 45900 | 45800 | 45900 | 45800 | 8278 |
| 421 | 20230814 | 114600 | 145543681950 | 45800 | 45900 | 45950 | 45800 | 6866 |
| 422 | 20230814 | 114500 | 145228848600 | 45900 | 45850 | 45950 | 45850 | 12382 |
| 423 | 20230814 | 114400 | 144660851200 | 45850 | 45650 | 45850 | 45650 | 14132 |
| 424 | 20230814 | 114300 | 144014380250 | 45600 | 45650 | 45650 | 45600 | 4 |
| 425 | 20230814 | 114200 | 144014197800 | 45600 | 45600 | 45600 | 45600 | 219 |
| 426 | 20230814 | 114100 | 144004211400 | 45600 | 45650 | 45650 | 45600 | 1548 |
| 427 | 20230814 | 114000 | 143933547250 | 45600 | 45700 | 45700 | 45550 | 16747 |
| 428 | 20230814 | 113900 | 143169632050 | 45700 | 45700 | 45700 | 45550 | 13568 |
| 429 | 20230814 | 113800 | 142550464650 | 45750 | 45750 | 45750 | 45750 | 10 |
| 430 | 20230814 | 113700 | 142550007150 | 45700 | 45700 | 45700 | 45700 | 31 |
| 431 | 20230814 | 113600 | 142548590450 | 45700 | 45650 | 45700 | 45650 | 9662 |
| 432 | 20230814 | 113500 | 142107308150 | 45600 | 45700 | 45700 | 45600 | 8875 |
| 433 | 20230814 | 113400 | 141702256100 | 45750 | 45600 | 45750 | 45550 | 8204 |
| 434 | 20230814 | 113300 | 141327922600 | 45600 | 45650 | 45650 | 45450 | 9563 |
| 435 | 20230814 | 113200 | 140892277950 | 45900 | 45550 | 46000 | 45550 | 16776 |
| 436 | 20230814 | 113100 | 140122942850 | 45550 | 45500 | 45550 | 45350 | 7281 |
| 437 | 20230814 | 113000 | 139791848050 | 45500 | 45650 | 45650 | 45500 | 2474 |
| 438 | 20230814 | 112900 | 139679183150 | 45550 | 45600 | 45600 | 45450 | 6073 |
| 439 | 20230814 | 112800 | 139402620200 | 45600 | 45400 | 45600 | 45400 | 9433 |
| 440 | 20230814 | 112700 | 138973468250 | 45500 | 45350 | 45500 | 45100 | 24390 |
| 441 | 20230814 | 112600 | 137866603400 | 45350 | 45300 | 45350 | 45100 | 11535 |
| 442 | 20230814 | 112500 | 137344045050 | 45500 | 45500 | 45500 | 45050 | 9569 |
| 443 | 20230814 | 112400 | 136910555850 | 45500 | 45400 | 45500 | 45100 | 14615 |
| 444 | 20230814 | 112300 | 136247126700 | 45450 | 45300 | 45450 | 45100 | 40453 |
| 445 | 20230814 | 112200 | 134413852650 | 45300 | 45050 | 45300 | 44700 | 36297 |
| 446 | 20230814 | 112100 | 132780159150 | 45050 | 45150 | 45150 | 44900 | 5161 |
| 447 | 20230814 | 112000 | 132548020800 | 45200 | 45300 | 45300 | 45000 | 6678 |
| 448 | 20230814 | 111900 | 132246972300 | 45100 | 45100 | 45300 | 45100 | 2959 |
| 449 | 20230814 | 111800 | 132113291100 | 45100 | 45300 | 45300 | 45100 | 7688 |
| 450 | 20230814 | 111700 | 131765995300 | 45300 | 45300 | 45300 | 45250 | 277 |
| 451 | 20230814 | 111600 | 131753452300 | 45300 | 45400 | 45400 | 45300 | 681 |
| 452 | 20230814 | 111500 | 131722574450 | 45550 | 45250 | 45550 | 45250 | 5358 |
| 453 | 20230814 | 111400 | 131479597300 | 45400 | 45250 | 45400 | 45250 | 3419 |
| 454 | 20230814 | 111300 | 131324813700 | 45300 | 45550 | 45550 | 45250 | 9587 |
| 455 | 20230814 | 111200 | 130889871750 | 45550 | 45650 | 45800 | 45550 | 2750 |
| 456 | 20230814 | 111100 | 130764501300 | 45650 | 45900 | 45900 | 45650 | 9360 |
| 457 | 20230814 | 111000 | 130336157650 | 45850 | 45950 | 45950 | 45850 | 3042 |
| 458 | 20230814 | 110900 | 130196621950 | 45950 | 45900 | 45950 | 45900 | 731 |
| 459 | 20230814 | 110800 | 130163067650 | 45900 | 45950 | 45950 | 45900 | 764 |
| 460 | 20230814 | 110700 | 130127984000 | 45950 | 45950 | 45950 | 45950 | 29 |
| 461 | 20230814 | 110600 | 130126651450 | 45950 | 45950 | 45950 | 45900 | 1960 |
| 462 | 20230814 | 110500 | 130036590050 | 45950 | 46050 | 46050 | 45950 | 47 |
| 463 | 20230814 | 110400 | 130034426500 | 46050 | 46050 | 46050 | 46000 | 2226 |
| 464 | 20230814 | 110300 | 129932018750 | 46050 | 46050 | 46050 | 46050 | 132 |
| 465 | 20230814 | 110200 | 129925940150 | 46050 | 46050 | 46100 | 46050 | 302 |
| 466 | 20230814 | 110100 | 129912031800 | 46150 | 46150 | 46150 | 46050 | 600 |
| 467 | 20230814 | 110000 | 129884366100 | 46050 | 46200 | 46200 | 46050 | 1543 |
| 468 | 20230814 | 105900 | 129813255850 | 46100 | 45850 | 46300 | 45850 | 13099 |
| 469 | 20230814 | 105800 | 129210138700 | 45800 | 46200 | 46300 | 45800 | 12492 |
| 470 | 20230814 | 105700 | 128635123850 | 46150 | 45800 | 46150 | 45700 | 12165 |
| 471 | 20230814 | 105600 | 128076935950 | 45850 | 45850 | 46000 | 45550 | 15081 |
| 472 | 20230814 | 105500 | 127386862750 | 45850 | 46100 | 46150 | 45850 | 12642 |
| 473 | 20230814 | 105400 | 126805219150 | 46100 | 46250 | 46250 | 46100 | 4603 |
| 474 | 20230814 | 105300 | 126592708600 | 46250 | 46450 | 46500 | 46250 | 1077 |
| 475 | 20230814 | 105200 | 126542804500 | 46450 | 46550 | 46550 | 46400 | 1207 |
| 476 | 20230814 | 105100 | 126486638250 | 46550 | 46950 | 47000 | 46550 | 15742 |
| 477 | 20230814 | 105000 | 125750770400 | 46950 | 47000 | 47000 | 46950 | 3392 |
| 478 | 20230814 | 104900 | 125591485400 | 47000 | 47300 | 47300 | 47000 | 13636 |
| 479 | 20230814 | 104800 | 124949232050 | 47300 | 47450 | 47450 | 47300 | 7608 |
| 480 | 20230814 | 104700 | 124588898750 | 47450 | 47550 | 47550 | 47400 | 3300 |
| 481 | 20230814 | 104600 | 124432223950 | 47500 | 47800 | 47850 | 47500 | 27474 |
| 482 | 20230814 | 104500 | 123120533400 | 47800 | 47600 | 47800 | 47500 | 69135 |
| 483 | 20230814 | 104400 | 119821872400 | 47600 | 47200 | 47650 | 47200 | 13853 |
| 484 | 20230814 | 104300 | 119164640900 | 47200 | 47450 | 47500 | 47200 | 19560 |
| 485 | 20230814 | 104200 | 118239030300 | 47500 | 47550 | 47600 | 47450 | 7227 |
| 486 | 20230814 | 104100 | 117895648150 | 47550 | 47500 | 47650 | 47450 | 40384 |
| 487 | 20230814 | 104000 | 115974777600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 488 | 20230814 | 103900 | 115974777600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 489 | 20230814 | 103800 | 115974777600 | 47600 | 47300 | 47600 | 47250 | 68863 |
| 490 | 20230814 | 103700 | 112706003850 | 47300 | 47150 | 47350 | 47150 | 24652 |
| 491 | 20230814 | 103600 | 111540955000 | 47150 | 46850 | 47150 | 46850 | 22820 |
| 492 | 20230814 | 103500 | 110468397200 | 46850 | 46550 | 46850 | 46300 | 46099 |
| 493 | 20230814 | 103400 | 108321951100 | 46550 | 47200 | 47200 | 46550 | 22574 |
| 494 | 20230814 | 103300 | 107264416300 | 47150 | 47250 | 47250 | 47100 | 6363 |
| 495 | 20230814 | 103200 | 106964146500 | 47250 | 46900 | 47250 | 46900 | 31404 |
| 496 | 20230814 | 103100 | 105484258450 | 46900 | 47300 | 47350 | 46900 | 16393 |
| 497 | 20230814 | 103000 | 104712029400 | 47250 | 47150 | 47350 | 47150 | 41119 |
| 498 | 20230814 | 102900 | 102769345300 | 47150 | 47000 | 47150 | 46900 | 50624 |
| 499 | 20230814 | 102800 | 100386510200 | 47050 | 46900 | 47050 | 46900 | 60091 |
| 500 | 20230814 | 102700 | 97563663150 | 46900 | 46600 | 46900 | 46600 | 67992 |
| 501 | 20230814 | 102600 | 94383890050 | 46550 | 46550 | 46550 | 46550 | 529 |
| 502 | 20230814 | 102500 | 94359265100 | 46550 | 46550 | 46600 | 46500 | 14686 |
| 503 | 20230814 | 102400 | 93675663050 | 46500 | 46450 | 46500 | 46450 | 8504 |
| 504 | 20230814 | 102300 | 93280237700 | 46450 | 46550 | 46550 | 46400 | 14164 |
| 505 | 20230814 | 102200 | 92622177350 | 46550 | 46400 | 46550 | 46400 | 31507 |
| 506 | 20230814 | 102100 | 91157330450 | 46400 | 46400 | 46500 | 46300 | 34030 |
| 507 | 20230814 | 102000 | 89577525600 | 46350 | 46000 | 46350 | 45850 | 34070 |
| 508 | 20230814 | 101900 | 88001555300 | 46000 | 46200 | 46200 | 46000 | 10752 |
| 509 | 20230814 | 101800 | 87506296750 | 46150 | 46250 | 46250 | 46150 | 3117 |
| 510 | 20230814 | 101700 | 87362410000 | 46250 | 46300 | 46300 | 46200 | 3284 |
| 511 | 20230814 | 101600 | 87210596100 | 46250 | 46200 | 46300 | 46200 | 11660 |
| 512 | 20230814 | 101500 | 86671431450 | 46250 | 46250 | 46250 | 46200 | 4133 |
| 513 | 20230814 | 101400 | 86480386100 | 46250 | 46200 | 46250 | 46150 | 817 |
| 514 | 20230814 | 101300 | 86442655900 | 46150 | 46250 | 46300 | 46150 | 5766 |
| 515 | 20230814 | 101200 | 86176384650 | 46250 | 46300 | 46300 | 46200 | 7336 |
| 516 | 20230814 | 101100 | 85837252950 | 46300 | 46050 | 46350 | 46000 | 19785 |
| 517 | 20230814 | 101000 | 84922716100 | 46050 | 46050 | 46200 | 46050 | 3615 |
| 518 | 20230814 | 100900 | 84756174100 | 46100 | 46150 | 46150 | 45850 | 8896 |
| 519 | 20230814 | 100800 | 84346749050 | 46150 | 46150 | 46200 | 46100 | 1574 |
| 520 | 20230814 | 100700 | 84274140300 | 46150 | 46250 | 46300 | 46100 | 12514 |
| 521 | 20230814 | 100600 | 83695450050 | 46250 | 46200 | 46250 | 46150 | 20054 |
| 522 | 20230814 | 100500 | 82768720150 | 46200 | 46150 | 46200 | 46150 | 14448 |
| 523 | 20230814 | 100400 | 82101585950 | 46150 | 46100 | 46150 | 46000 | 16387 |
| 524 | 20230814 | 100300 | 81346406950 | 46050 | 46200 | 46200 | 45700 | 30790 |
| 525 | 20230814 | 100200 | 79931929600 | 46200 | 46000 | 46200 | 45950 | 21094 |
| 526 | 20230814 | 100100 | 78959128450 | 46000 | 46150 | 46200 | 46000 | 18032 |
| 527 | 20230814 | 100000 | 78127172450 | 46150 | 46150 | 46150 | 46100 | 24614 |
| 528 | 20230814 | 095900 | 76991886550 | 46150 | 46000 | 46150 | 46000 | 21595 |
| 529 | 20230814 | 095800 | 75996858800 | 45950 | 46000 | 46000 | 45950 | 9593 |
| 530 | 20230814 | 095700 | 75555610400 | 45950 | 46000 | 46000 | 45900 | 13946 |
| 531 | 20230814 | 095600 | 74914928550 | 46000 | 45950 | 46050 | 45950 | 10141 |
| 532 | 20230814 | 095500 | 74448510200 | 45900 | 45900 | 46100 | 45900 | 31958 |
| 533 | 20230814 | 095400 | 72977761950 | 45900 | 45950 | 46000 | 45850 | 15230 |
| 534 | 20230814 | 095300 | 72278251200 | 45950 | 45950 | 46000 | 45800 | 14996 |
| 535 | 20230814 | 095200 | 71590187550 | 45950 | 45700 | 46000 | 45650 | 17785 |
| 536 | 20230814 | 095100 | 70774367550 | 45700 | 45700 | 45700 | 45650 | 3725 |
| 537 | 20230814 | 095000 | 70604206300 | 45700 | 45900 | 45900 | 45700 | 6384 |
| 538 | 20230814 | 094900 | 70311750200 | 45900 | 45950 | 46000 | 45900 | 3116 |
| 539 | 20230814 | 094800 | 70168578100 | 46000 | 46000 | 46000 | 45950 | 7058 |
| 540 | 20230814 | 094700 | 69843934000 | 46000 | 45850 | 46000 | 45800 | 20274 |
| 541 | 20230814 | 094600 | 68913075450 | 45900 | 45900 | 46050 | 45850 | 75833 |
| 542 | 20230814 | 094500 | 65428746100 | 45850 | 45800 | 45900 | 45750 | 50732 |
| 543 | 20230814 | 094400 | 63103488000 | 45800 | 45750 | 45800 | 45650 | 16485 |
| 544 | 20230814 | 094300 | 62349129950 | 45700 | 45400 | 45750 | 45400 | 56165 |
| 545 | 20230814 | 094200 | 59785927100 | 45500 | 45500 | 45500 | 45500 | 623 |
| 546 | 20230814 | 094100 | 59757580600 | 45500 | 45550 | 45550 | 45500 | 852 |
| 547 | 20230814 | 094000 | 59718802650 | 45550 | 45500 | 45550 | 45500 | 717 |
| 548 | 20230814 | 093900 | 59686166250 | 45550 | 45500 | 45550 | 45500 | 4754 |
| 549 | 20230814 | 093800 | 59469810200 | 45500 | 45450 | 45550 | 45450 | 13273 |
| 550 | 20230814 | 093700 | 58865976550 | 45450 | 45400 | 45500 | 45350 | 15071 |
| 551 | 20230814 | 093600 | 58181057050 | 45500 | 45000 | 45500 | 44750 | 25731 |
| 552 | 20230814 | 093500 | 57016545750 | 44700 | 44800 | 45050 | 44700 | 3283 |
| 553 | 20230814 | 093400 | 56869101150 | 44800 | 44900 | 45000 | 44750 | 15012 |
| 554 | 20230814 | 093300 | 56195519450 | 44950 | 45200 | 45300 | 44950 | 18715 |
| 555 | 20230814 | 093200 | 55351116600 | 45350 | 45400 | 45450 | 45250 | 15269 |
| 556 | 20230814 | 093100 | 54658446350 | 45450 | 45550 | 45550 | 45400 | 19698 |
| 557 | 20230814 | 093000 | 53762466450 | 45550 | 45450 | 45550 | 45400 | 38841 |
| 558 | 20230814 | 092900 | 51996288550 | 45500 | 45350 | 45500 | 45350 | 46669 |
| 559 | 20230814 | 092800 | 49875437850 | 45400 | 45200 | 45400 | 45200 | 25143 |
| 560 | 20230814 | 092700 | 48736172200 | 45250 | 45150 | 45250 | 45150 | 23872 |
| 561 | 20230814 | 092600 | 47656856700 | 45150 | 45100 | 45150 | 45050 | 7770 |
| 562 | 20230814 | 092500 | 47306232100 | 45150 | 45100 | 45150 | 45100 | 2258 |
| 563 | 20230814 | 092400 | 47204395350 | 45150 | 44950 | 45150 | 44950 | 20887 |
| 564 | 20230814 | 092300 | 46263627050 | 44950 | 45000 | 45000 | 44950 | 4112 |
| 565 | 20230814 | 092200 | 46078754600 | 45000 | 45000 | 45100 | 44850 | 30331 |
| 566 | 20230814 | 092100 | 44714544050 | 45000 | 44950 | 45000 | 44950 | 20301 |
| 567 | 20230814 | 092000 | 43801129700 | 44950 | 45000 | 45000 | 44800 | 30223 |
| 568 | 20230814 | 091900 | 42443344900 | 45000 | 45000 | 45000 | 45000 | 5040 |
| 569 | 20230814 | 091800 | 42216544900 | 45000 | 45000 | 45050 | 44850 | 30659 |
| 570 | 20230814 | 091700 | 40837543700 | 45000 | 44850 | 45100 | 44550 | 64293 |
| 571 | 20230814 | 091600 | 37951331900 | 44900 | 44550 | 44900 | 44550 | 60344 |
| 572 | 20230814 | 091500 | 35249589550 | 44550 | 44550 | 44650 | 44450 | 30444 |
| 573 | 20230814 | 091400 | 33892777750 | 44550 | 44600 | 44650 | 44500 | 26378 |
| 574 | 20230814 | 091300 | 32717311350 | 44650 | 44700 | 44700 | 44450 | 36695 |
| 575 | 20230814 | 091200 | 31083129500 | 44700 | 44500 | 44750 | 44500 | 40479 |
| 576 | 20230814 | 091100 | 29277134600 | 44500 | 44350 | 44500 | 44300 | 46475 |
| 577 | 20230814 | 091000 | 27213229150 | 44350 | 44200 | 44350 | 44200 | 28825 |
| 578 | 20230814 | 090900 | 25937336850 | 44150 | 44000 | 44150 | 43950 | 25936 |
| 579 | 20230814 | 090800 | 24794088200 | 44000 | 43950 | 44050 | 43900 | 5963 |
| 580 | 20230814 | 090700 | 24531863600 | 43950 | 44000 | 44000 | 43900 | 7408 |
| 581 | 20230814 | 090600 | 24206166200 | 43950 | 43950 | 44000 | 43950 | 6109 |
| 582 | 20230814 | 090500 | 23937489900 | 44000 | 43700 | 44050 | 43650 | 27109 |
| 583 | 20230814 | 090400 | 22748180200 | 43700 | 43800 | 43800 | 43650 | 21225 |
| 584 | 20230814 | 090300 | 21820297850 | 43800 | 43900 | 44000 | 43800 | 34613 |
| 585 | 20230814 | 090200 | 20301380450 | 43900 | 43900 | 44000 | 43850 | 36407 |
| 586 | 20230814 | 090100 | 18701224050 | 43900 | 43250 | 43950 | 43250 | 146473 |
| 587 | 20230814 | 090000 | 12306757900 | 43250 | 43300 | 43300 | 43150 | 284230 |