32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 3 | 20230814 | 184700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230814 | 184600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230814 | 184500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230814 | 184400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230814 | 184300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230814 | 184200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230814 | 184100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230814 | 184000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230814 | 183900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230814 | 183800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230814 | 183700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230814 | 183600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230814 | 183500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230814 | 183400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230814 | 183300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230814 | 183200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230814 | 183100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230814 | 183000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230814 | 182900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230814 | 182800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230814 | 182700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230814 | 182600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230814 | 182500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230814 | 182400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230814 | 182300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230814 | 182200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230814 | 182100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230814 | 182000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230814 | 181900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230814 | 181800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 33 | 20230814 | 181700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230814 | 181600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230814 | 181500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230814 | 181400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230814 | 181300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230814 | 181200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230814 | 181100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230814 | 181000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230814 | 180900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230814 | 180800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230814 | 180700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230814 | 180600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230814 | 180500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230814 | 180400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230814 | 180300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230814 | 180200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230814 | 180100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230814 | 180000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230814 | 175900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230814 | 175800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230814 | 175700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230814 | 175600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230814 | 175500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230814 | 175400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230814 | 175300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230814 | 175200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230814 | 175100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230814 | 175000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230814 | 174900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230814 | 174800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 63 | 20230814 | 174700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230814 | 174600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230814 | 174500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230814 | 174400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230814 | 174300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230814 | 174200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230814 | 174100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230814 | 174000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230814 | 173900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230814 | 173800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230814 | 173700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230814 | 173600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230814 | 173500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230814 | 173400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230814 | 173300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230814 | 173200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230814 | 173100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230814 | 173000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230814 | 172900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230814 | 172800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230814 | 172700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230814 | 172600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230814 | 172500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230814 | 172400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230814 | 172300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230814 | 172200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230814 | 172100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230814 | 172000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230814 | 171900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230814 | 171800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 93 | 20230814 | 171700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230814 | 171600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230814 | 171500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230814 | 171400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230814 | 171300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230814 | 171200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230814 | 171100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230814 | 171000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230814 | 170900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230814 | 170800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230814 | 170700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230814 | 170600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230814 | 170500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230814 | 170400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230814 | 170300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230814 | 170200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230814 | 170100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230814 | 170000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230814 | 165900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230814 | 165800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230814 | 165700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230814 | 165600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230814 | 165500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230814 | 165400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230814 | 165300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230814 | 165200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230814 | 165100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230814 | 165000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230814 | 164900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230814 | 164800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 123 | 20230814 | 164700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230814 | 164600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230814 | 164500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230814 | 164400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230814 | 164300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230814 | 164200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230814 | 164100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230814 | 164000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230814 | 163900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230814 | 163800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230814 | 163700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230814 | 163600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230814 | 163500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230814 | 163400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230814 | 163300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230814 | 163200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230814 | 163100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230814 | 163000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230814 | 162900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230814 | 162800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230814 | 162700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230814 | 162600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230814 | 162500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230814 | 162400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230814 | 162300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230814 | 162200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230814 | 162100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230814 | 162000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230814 | 161900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230814 | 161800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 153 | 20230814 | 161700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230814 | 161600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230814 | 161500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230814 | 161400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230814 | 161300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230814 | 161200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230814 | 161100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230814 | 161000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230814 | 160900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230814 | 160800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230814 | 160700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230814 | 160600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230814 | 160500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230814 | 160400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230814 | 160300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230814 | 160200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230814 | 160100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230814 | 160000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230814 | 155900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230814 | 155800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230814 | 155700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230814 | 155600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230814 | 155500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230814 | 155400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230814 | 155300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230814 | 155200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230814 | 155100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230814 | 155000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230814 | 154900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230814 | 154800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 183 | 20230814 | 154700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230814 | 154600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20230814 | 154500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230814 | 154400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230814 | 154300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230814 | 154200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230814 | 154100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230814 | 154000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230814 | 153900 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230814 | 153800 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230814 | 153700 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230814 | 153600 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230814 | 153500 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20230814 | 153400 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230814 | 153300 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230814 | 153200 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230814 | 153100 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230814 | 153000 | 17079338950 | 37600 | 37600 | 37600 | 37600 | 13443 |
| 201 | 20230814 | 152900 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230814 | 152800 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230814 | 152700 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230814 | 152600 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230814 | 152500 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230814 | 152400 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230814 | 152300 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230814 | 152200 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230814 | 152100 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230814 | 152000 | 16573882150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20230814 | 151900 | 16573882150 | 37550 | 37600 | 37600 | 37450 | 3874 |
| 212 | 20230814 | 151800 | 16428576200 | 37550 | 37450 | 37600 | 37450 | 765 |
| 213 | 20230814 | 151700 | 16399855900 | 37500 | 37450 | 37500 | 37400 | 1593 |
| 214 | 20230814 | 151600 | 16340173300 | 37500 | 37400 | 37550 | 37400 | 4139 |
| 215 | 20230814 | 151500 | 16185291350 | 37400 | 37500 | 37500 | 37400 | 2687 |
| 216 | 20230814 | 151400 | 16084683700 | 37450 | 37550 | 37550 | 37450 | 1230 |
| 217 | 20230814 | 151300 | 16038561250 | 37450 | 37500 | 37550 | 37450 | 1598 |
| 218 | 20230814 | 151200 | 15978630150 | 37450 | 37450 | 37550 | 37450 | 366 |
| 219 | 20230814 | 151100 | 15964921200 | 37450 | 37500 | 37550 | 37400 | 3262 |
| 220 | 20230814 | 151000 | 15842794750 | 37450 | 37550 | 37550 | 37400 | 630 |
| 221 | 20230814 | 150900 | 15819180150 | 37550 | 37500 | 37550 | 37400 | 779 |
| 222 | 20230814 | 150800 | 15790007600 | 37450 | 37550 | 37550 | 37400 | 2315 |
| 223 | 20230814 | 150700 | 15703325450 | 37550 | 37550 | 37550 | 37450 | 1006 |
| 224 | 20230814 | 150600 | 15665602800 | 37550 | 37550 | 37600 | 37500 | 1266 |
| 225 | 20230814 | 150500 | 15618077300 | 37600 | 37600 | 37600 | 37550 | 428 |
| 226 | 20230814 | 150400 | 15602004400 | 37650 | 37500 | 37650 | 37500 | 1557 |
| 227 | 20230814 | 150300 | 15543504450 | 37550 | 37600 | 37650 | 37450 | 3600 |
| 228 | 20230814 | 150200 | 15408413650 | 37600 | 37600 | 37650 | 37600 | 281 |
| 229 | 20230814 | 150100 | 15397844050 | 37600 | 37650 | 37700 | 37600 | 433 |
| 230 | 20230814 | 150000 | 15381545000 | 37700 | 37450 | 37700 | 37450 | 1475 |
| 231 | 20230814 | 145900 | 15326144150 | 37450 | 37450 | 37500 | 37400 | 2645 |
| 232 | 20230814 | 145800 | 15227098150 | 37450 | 37500 | 37550 | 37450 | 1960 |
| 233 | 20230814 | 145700 | 15153637950 | 37550 | 37550 | 37550 | 37500 | 493 |
| 234 | 20230814 | 145600 | 15135142700 | 37550 | 37500 | 37600 | 37500 | 1217 |
| 235 | 20230814 | 145500 | 15089454650 | 37500 | 37550 | 37600 | 37500 | 456 |
| 236 | 20230814 | 145400 | 15072339650 | 37600 | 37500 | 37600 | 37500 | 879 |
| 237 | 20230814 | 145300 | 15039341300 | 37500 | 37500 | 37600 | 37450 | 983 |
| 238 | 20230814 | 145200 | 15002466900 | 37500 | 37550 | 37550 | 37500 | 855 |
| 239 | 20230814 | 145100 | 14970397500 | 37550 | 37600 | 37600 | 37450 | 6109 |
| 240 | 20230814 | 145000 | 14741211300 | 37600 | 37600 | 37600 | 37600 | 242 |
| 241 | 20230814 | 144900 | 14732112100 | 37600 | 37550 | 37650 | 37550 | 823 |
| 242 | 20230814 | 144800 | 14701167600 | 37650 | 37650 | 37650 | 37550 | 1059 |
| 243 | 20230814 | 144700 | 14661346400 | 37650 | 37650 | 37650 | 37600 | 1643 |
| 244 | 20230814 | 144600 | 14599507100 | 37650 | 37700 | 37700 | 37650 | 238 |
| 245 | 20230814 | 144500 | 14590540750 | 37700 | 37700 | 37700 | 37650 | 234 |
| 246 | 20230814 | 144400 | 14581729700 | 37700 | 37700 | 37700 | 37650 | 218 |
| 247 | 20230814 | 144300 | 14573513950 | 37650 | 37700 | 37700 | 37650 | 464 |
| 248 | 20230814 | 144200 | 14556029600 | 37700 | 37650 | 37750 | 37600 | 409 |
| 249 | 20230814 | 144100 | 14540625800 | 37650 | 37650 | 37700 | 37600 | 697 |
| 250 | 20230814 | 144000 | 14514398500 | 37700 | 37700 | 37750 | 37650 | 678 |
| 251 | 20230814 | 143900 | 14488837650 | 37700 | 37700 | 37700 | 37600 | 435 |
| 252 | 20230814 | 143800 | 14472449600 | 37600 | 37650 | 37700 | 37600 | 489 |
| 253 | 20230814 | 143700 | 14454035100 | 37650 | 37700 | 37750 | 37650 | 782 |
| 254 | 20230814 | 143600 | 14424555500 | 37650 | 37650 | 37750 | 37650 | 1733 |
| 255 | 20230814 | 143500 | 14359225300 | 37650 | 37650 | 37700 | 37650 | 1097 |
| 256 | 20230814 | 143400 | 14317915900 | 37650 | 37650 | 37700 | 37650 | 155 |
| 257 | 20230814 | 143300 | 14312079550 | 37700 | 37650 | 37700 | 37650 | 221 |
| 258 | 20230814 | 143200 | 14303755850 | 37650 | 37600 | 37650 | 37600 | 231 |
| 259 | 20230814 | 143100 | 14295058750 | 37650 | 37650 | 37650 | 37600 | 613 |
| 260 | 20230814 | 143000 | 14271982000 | 37600 | 37600 | 37650 | 37600 | 310 |
| 261 | 20230814 | 142900 | 14260323550 | 37600 | 37650 | 37650 | 37600 | 426 |
| 262 | 20230814 | 142800 | 14244294100 | 37650 | 37650 | 37650 | 37600 | 694 |
| 263 | 20230814 | 142700 | 14218165050 | 37650 | 37650 | 37700 | 37650 | 451 |
| 264 | 20230814 | 142600 | 14201173850 | 37650 | 37700 | 37750 | 37650 | 2548 |
| 265 | 20230814 | 142500 | 14105124500 | 37700 | 37750 | 37750 | 37700 | 603 |
| 266 | 20230814 | 142400 | 14082369050 | 37750 | 37750 | 37800 | 37750 | 405 |
| 267 | 20230814 | 142300 | 14067068500 | 37750 | 37750 | 37800 | 37750 | 338 |
| 268 | 20230814 | 142200 | 14054297050 | 37750 | 37750 | 37750 | 37700 | 214 |
| 269 | 20230814 | 142100 | 14046218800 | 37700 | 37750 | 37800 | 37700 | 755 |
| 270 | 20230814 | 142000 | 14017718600 | 37750 | 37750 | 37800 | 37700 | 769 |
| 271 | 20230814 | 141900 | 13988677500 | 37650 | 37650 | 37750 | 37650 | 1765 |
| 272 | 20230814 | 141800 | 13922124150 | 37650 | 37650 | 37700 | 37650 | 827 |
| 273 | 20230814 | 141700 | 13890972100 | 37650 | 37700 | 37700 | 37650 | 234 |
| 274 | 20230814 | 141600 | 13882153250 | 37700 | 37650 | 37750 | 37650 | 202 |
| 275 | 20230814 | 141500 | 13874537600 | 37700 | 37750 | 37750 | 37600 | 771 |
| 276 | 20230814 | 141400 | 13845489400 | 37750 | 37800 | 37800 | 37700 | 958 |
| 277 | 20230814 | 141300 | 13809323300 | 37800 | 37550 | 37800 | 37550 | 2157 |
| 278 | 20230814 | 141200 | 13727986600 | 37550 | 37550 | 37650 | 37550 | 3121 |
| 279 | 20230814 | 141100 | 13610668500 | 37550 | 37650 | 37650 | 37550 | 716 |
| 280 | 20230814 | 141000 | 13583744900 | 37600 | 37600 | 37650 | 37550 | 256 |
| 281 | 20230814 | 140900 | 13574113550 | 37600 | 37600 | 37600 | 37550 | 878 |
| 282 | 20230814 | 140800 | 13541101600 | 37600 | 37600 | 37600 | 37600 | 705 |
| 283 | 20230814 | 140700 | 13514593600 | 37600 | 37600 | 37650 | 37550 | 940 |
| 284 | 20230814 | 140600 | 13479246750 | 37600 | 37600 | 37650 | 37550 | 467 |
| 285 | 20230814 | 140500 | 13461686000 | 37600 | 37600 | 37600 | 37550 | 468 |
| 286 | 20230814 | 140400 | 13444097850 | 37600 | 37550 | 37650 | 37550 | 370 |
| 287 | 20230814 | 140300 | 13430183450 | 37550 | 37600 | 37600 | 37550 | 1117 |
| 288 | 20230814 | 140200 | 13388232950 | 37550 | 37600 | 37650 | 37550 | 1470 |
| 289 | 20230814 | 140100 | 13332921750 | 37600 | 37600 | 37650 | 37500 | 2212 |
| 290 | 20230814 | 140000 | 13249902200 | 37550 | 37600 | 37600 | 37500 | 4670 |
| 291 | 20230814 | 135900 | 13074573900 | 37600 | 37650 | 37700 | 37600 | 1990 |
| 292 | 20230814 | 135800 | 12999731850 | 37650 | 37750 | 37750 | 37650 | 2758 |
| 293 | 20230814 | 135700 | 12895820350 | 37700 | 37750 | 37800 | 37700 | 1451 |
| 294 | 20230814 | 135600 | 12841043900 | 37800 | 37750 | 37800 | 37750 | 80 |
| 295 | 20230814 | 135500 | 12838022850 | 37750 | 37750 | 37800 | 37750 | 183 |
| 296 | 20230814 | 135400 | 12831108250 | 37800 | 37800 | 37800 | 37750 | 337 |
| 297 | 20230814 | 135300 | 12818377450 | 37750 | 37750 | 37750 | 37750 | 54 |
| 298 | 20230814 | 135200 | 12816338950 | 37800 | 37750 | 37850 | 37750 | 807 |
| 299 | 20230814 | 135100 | 12785863000 | 37700 | 37750 | 37800 | 37700 | 520 |
| 300 | 20230814 | 135000 | 12766243350 | 37750 | 37750 | 37750 | 37700 | 478 |
| 301 | 20230814 | 134900 | 12748208300 | 37700 | 37750 | 37750 | 37700 | 993 |
| 302 | 20230814 | 134800 | 12710726300 | 37750 | 37750 | 37800 | 37750 | 318 |
| 303 | 20230814 | 134700 | 12698717150 | 37800 | 37800 | 37850 | 37800 | 572 |
| 304 | 20230814 | 134600 | 12677093100 | 37800 | 37800 | 37800 | 37800 | 103 |
| 305 | 20230814 | 134500 | 12673199700 | 37800 | 37800 | 37800 | 37750 | 741 |
| 306 | 20230814 | 134400 | 12645199600 | 37800 | 37800 | 37800 | 37750 | 269 |
| 307 | 20230814 | 134300 | 12635032850 | 37800 | 37850 | 37850 | 37800 | 1112 |
| 308 | 20230814 | 134200 | 12592976200 | 37850 | 37900 | 37900 | 37850 | 413 |
| 309 | 20230814 | 134100 | 12577338900 | 37900 | 37850 | 37900 | 37850 | 261 |
| 310 | 20230814 | 134000 | 12567457600 | 37850 | 37850 | 37900 | 37850 | 165 |
| 311 | 20230814 | 133900 | 12561209900 | 37850 | 37850 | 37900 | 37850 | 174 |
| 312 | 20230814 | 133800 | 12554623950 | 37850 | 37850 | 37900 | 37850 | 122 |
| 313 | 20230814 | 133700 | 12550003800 | 37850 | 37850 | 37850 | 37850 | 128 |
| 314 | 20230814 | 133600 | 12545159000 | 37900 | 37850 | 37900 | 37850 | 283 |
| 315 | 20230814 | 133500 | 12534445000 | 37850 | 37950 | 37950 | 37850 | 180 |
| 316 | 20230814 | 133400 | 12527620650 | 37900 | 37900 | 37900 | 37900 | 61 |
| 317 | 20230814 | 133300 | 12525308750 | 37900 | 37900 | 37950 | 37900 | 271 |
| 318 | 20230814 | 133200 | 12515035400 | 37900 | 37900 | 37900 | 37850 | 257 |
| 319 | 20230814 | 133100 | 12505298200 | 37900 | 37900 | 37950 | 37850 | 261 |
| 320 | 20230814 | 133000 | 12495403900 | 37900 | 37950 | 37950 | 37900 | 425 |
| 321 | 20230814 | 132900 | 12479292100 | 37900 | 37850 | 38000 | 37850 | 1552 |
| 322 | 20230814 | 132800 | 12420423400 | 37900 | 37850 | 37900 | 37850 | 344 |
| 323 | 20230814 | 132700 | 12407394350 | 37800 | 37800 | 37800 | 37800 | 92 |
| 324 | 20230814 | 132600 | 12403916750 | 37800 | 37850 | 37900 | 37800 | 393 |
| 325 | 20230814 | 132500 | 12389043000 | 37850 | 37850 | 37850 | 37800 | 776 |
| 326 | 20230814 | 132400 | 12359673950 | 37800 | 37850 | 37850 | 37800 | 424 |
| 327 | 20230814 | 132300 | 12343629850 | 37850 | 37900 | 37900 | 37850 | 841 |
| 328 | 20230814 | 132200 | 12311776250 | 37900 | 37950 | 37950 | 37900 | 454 |
| 329 | 20230814 | 132100 | 12294562250 | 37900 | 37800 | 37950 | 37800 | 732 |
| 330 | 20230814 | 132000 | 12266808050 | 37850 | 37700 | 37850 | 37700 | 2089 |
| 331 | 20230814 | 131900 | 12187903700 | 37700 | 37650 | 37700 | 37650 | 1239 |
| 332 | 20230814 | 131800 | 12141207650 | 37650 | 37700 | 37700 | 37650 | 433 |
| 333 | 20230814 | 131700 | 12124890150 | 37700 | 37650 | 37750 | 37600 | 967 |
| 334 | 20230814 | 131600 | 12088471150 | 37650 | 37650 | 37700 | 37550 | 1541 |
| 335 | 20230814 | 131500 | 12030505450 | 37650 | 37700 | 37700 | 37500 | 6656 |
| 336 | 20230814 | 131400 | 11779991400 | 37700 | 37800 | 37800 | 37700 | 2916 |
| 337 | 20230814 | 131300 | 11669924950 | 37750 | 37850 | 37850 | 37750 | 4008 |
| 338 | 20230814 | 131200 | 11518475000 | 37850 | 37850 | 37900 | 37850 | 286 |
| 339 | 20230814 | 131100 | 11507646700 | 37850 | 37900 | 37900 | 37850 | 195 |
| 340 | 20230814 | 131000 | 11500262450 | 37850 | 37850 | 37900 | 37850 | 84 |
| 341 | 20230814 | 130900 | 11497080050 | 37850 | 37900 | 37900 | 37850 | 155 |
| 342 | 20230814 | 130800 | 11491209850 | 37850 | 37850 | 37850 | 37800 | 163 |
| 343 | 20230814 | 130700 | 11485044200 | 37850 | 37850 | 37950 | 37850 | 3937 |
| 344 | 20230814 | 130600 | 11335948100 | 37850 | 37850 | 37850 | 37800 | 223 |
| 345 | 20230814 | 130500 | 11327508900 | 37850 | 37850 | 37900 | 37800 | 238 |
| 346 | 20230814 | 130400 | 11318498800 | 37850 | 37850 | 37900 | 37800 | 877 |
| 347 | 20230814 | 130300 | 11285306900 | 37900 | 37850 | 37900 | 37850 | 1804 |
| 348 | 20230814 | 130200 | 11217022400 | 37900 | 37900 | 37900 | 37850 | 511 |
| 349 | 20230814 | 130100 | 11197656700 | 37900 | 37900 | 37950 | 37900 | 239 |
| 350 | 20230814 | 130000 | 11188596600 | 37900 | 37900 | 38000 | 37900 | 243 |
| 351 | 20230814 | 125900 | 11179375900 | 37950 | 37950 | 37950 | 37900 | 845 |
| 352 | 20230814 | 125800 | 11147336950 | 38000 | 37900 | 38000 | 37900 | 963 |
| 353 | 20230814 | 125700 | 11110798850 | 37950 | 37900 | 37950 | 37900 | 343 |
| 354 | 20230814 | 125600 | 11097794150 | 37950 | 37900 | 37950 | 37900 | 361 |
| 355 | 20230814 | 125500 | 11084109550 | 37900 | 37900 | 37950 | 37900 | 340 |
| 356 | 20230814 | 125400 | 11071214200 | 37900 | 37900 | 37950 | 37900 | 566 |
| 357 | 20230814 | 125300 | 11049762450 | 37900 | 38000 | 38000 | 37900 | 907 |
| 358 | 20230814 | 125200 | 11015342400 | 38000 | 37950 | 38000 | 37950 | 150 |
| 359 | 20230814 | 125100 | 11009648100 | 37950 | 37950 | 38000 | 37950 | 519 |
| 360 | 20230814 | 125000 | 10989949600 | 37950 | 38000 | 38000 | 37950 | 241 |
| 361 | 20230814 | 124900 | 10980800800 | 37950 | 38000 | 38000 | 37950 | 410 |
| 362 | 20230814 | 124800 | 10965226950 | 38000 | 38000 | 38050 | 37950 | 206 |
| 363 | 20230814 | 124700 | 10957399250 | 38000 | 38000 | 38000 | 38000 | 135 |
| 364 | 20230814 | 124600 | 10952269250 | 38000 | 38000 | 38050 | 38000 | 404 |
| 365 | 20230814 | 124500 | 10936914300 | 38000 | 38000 | 38000 | 38000 | 915 |
| 366 | 20230814 | 124400 | 10902144300 | 38050 | 38050 | 38100 | 38000 | 259 |
| 367 | 20230814 | 124300 | 10892291750 | 38050 | 38050 | 38050 | 38000 | 544 |
| 368 | 20230814 | 124200 | 10871600250 | 38050 | 38050 | 38050 | 38000 | 203 |
| 369 | 20230814 | 124100 | 10863880050 | 38050 | 38050 | 38100 | 38000 | 95 |
| 370 | 20230814 | 124000 | 10860262950 | 38050 | 38050 | 38050 | 38050 | 129 |
| 371 | 20230814 | 123900 | 10855354500 | 38050 | 38000 | 38100 | 38000 | 475 |
| 372 | 20230814 | 123800 | 10837280100 | 38000 | 38050 | 38100 | 38000 | 300 |
| 373 | 20230814 | 123700 | 10825862450 | 38050 | 38050 | 38100 | 38000 | 515 |
| 374 | 20230814 | 123600 | 10806267300 | 38050 | 38000 | 38050 | 38000 | 43 |
| 375 | 20230814 | 123500 | 10804632500 | 38050 | 38050 | 38100 | 37950 | 1010 |
| 376 | 20230814 | 123400 | 10766252400 | 38000 | 38050 | 38100 | 37950 | 1572 |
| 377 | 20230814 | 123300 | 10706515250 | 38050 | 38000 | 38100 | 38000 | 223 |
| 378 | 20230814 | 123200 | 10698033300 | 38000 | 38050 | 38100 | 38000 | 634 |
| 379 | 20230814 | 123100 | 10673924500 | 38050 | 38050 | 38050 | 38050 | 196 |
| 380 | 20230814 | 123000 | 10666466700 | 38050 | 38050 | 38100 | 38050 | 242 |
| 381 | 20230814 | 122900 | 10657256000 | 38050 | 38100 | 38100 | 38050 | 103 |
| 382 | 20230814 | 122800 | 10653334050 | 38050 | 38100 | 38150 | 38050 | 153 |
| 383 | 20230814 | 122700 | 10647507700 | 38100 | 38150 | 38150 | 38050 | 92 |
| 384 | 20230814 | 122600 | 10644005650 | 38100 | 38150 | 38200 | 38050 | 826 |
| 385 | 20230814 | 122500 | 10612510750 | 38150 | 38150 | 38200 | 38150 | 124 |
| 386 | 20230814 | 122400 | 10607777200 | 38150 | 38150 | 38200 | 38150 | 443 |
| 387 | 20230814 | 122300 | 10590859900 | 38200 | 38150 | 38200 | 38150 | 243 |
| 388 | 20230814 | 122200 | 10581580950 | 38200 | 38200 | 38250 | 38150 | 118 |
| 389 | 20230814 | 122100 | 10577075500 | 38150 | 38150 | 38250 | 38100 | 584 |
| 390 | 20230814 | 122000 | 10554789750 | 38100 | 38150 | 38150 | 38100 | 282 |
| 391 | 20230814 | 121900 | 10544036850 | 38150 | 38100 | 38150 | 38100 | 518 |
| 392 | 20230814 | 121800 | 10524294050 | 38100 | 38100 | 38150 | 38100 | 161 |
| 393 | 20230814 | 121700 | 10518156050 | 38100 | 38100 | 38150 | 38100 | 327 |
| 394 | 20230814 | 121600 | 10505691700 | 38100 | 38100 | 38150 | 38100 | 335 |
| 395 | 20230814 | 121500 | 10492928100 | 38100 | 38050 | 38150 | 38050 | 217 |
| 396 | 20230814 | 121400 | 10484655300 | 38050 | 38050 | 38100 | 38050 | 822 |
| 397 | 20230814 | 121300 | 10453337400 | 38050 | 38050 | 38050 | 38000 | 664 |
| 398 | 20230814 | 121200 | 10428090450 | 38000 | 38000 | 38100 | 38000 | 819 |
| 399 | 20230814 | 121100 | 10396928150 | 38050 | 38100 | 38100 | 38050 | 404 |
| 400 | 20230814 | 121000 | 10381548050 | 38050 | 38100 | 38150 | 38050 | 174 |
| 401 | 20230814 | 120900 | 10374916000 | 38100 | 38150 | 38200 | 38100 | 95 |
| 402 | 20230814 | 120800 | 10371291600 | 38150 | 38150 | 38150 | 38100 | 612 |
| 403 | 20230814 | 120700 | 10347965050 | 38150 | 38150 | 38150 | 38150 | 35 |
| 404 | 20230814 | 120600 | 10346629800 | 38150 | 38150 | 38150 | 38100 | 438 |
| 405 | 20230814 | 120500 | 10329929050 | 38150 | 38150 | 38150 | 38150 | 63 |
| 406 | 20230814 | 120400 | 10327525600 | 38150 | 38200 | 38250 | 38100 | 466 |
| 407 | 20230814 | 120300 | 10309730150 | 38200 | 38100 | 38200 | 38100 | 455 |
| 408 | 20230814 | 120200 | 10292372050 | 38100 | 38150 | 38200 | 38100 | 508 |
| 409 | 20230814 | 120100 | 10272985200 | 38150 | 38150 | 38200 | 38150 | 396 |
| 410 | 20230814 | 120000 | 10257873700 | 38250 | 38200 | 38250 | 38150 | 102 |
| 411 | 20230814 | 115900 | 10253978300 | 38200 | 38200 | 38200 | 38150 | 404 |
| 412 | 20230814 | 115800 | 10238549550 | 38150 | 38200 | 38200 | 38150 | 132 |
| 413 | 20230814 | 115700 | 10233511250 | 38150 | 38150 | 38200 | 38150 | 43 |
| 414 | 20230814 | 115600 | 10231870650 | 38150 | 38100 | 38150 | 38100 | 272 |
| 415 | 20230814 | 115500 | 10221499250 | 38100 | 38100 | 38100 | 38100 | 90 |
| 416 | 20230814 | 115400 | 10218070250 | 38100 | 38150 | 38200 | 38100 | 648 |
| 417 | 20230814 | 115300 | 10193365150 | 38150 | 38200 | 38200 | 38150 | 210 |
| 418 | 20230814 | 115200 | 10185350050 | 38200 | 38200 | 38200 | 38150 | 204 |
| 419 | 20230814 | 115100 | 10177566000 | 38200 | 38000 | 38200 | 38000 | 594 |
| 420 | 20230814 | 115000 | 10154908050 | 38000 | 37900 | 38100 | 37900 | 506 |
| 421 | 20230814 | 114900 | 10135654200 | 37900 | 38150 | 38200 | 37800 | 10269 |
| 422 | 20230814 | 114800 | 9745928950 | 38150 | 38150 | 38200 | 38150 | 243 |
| 423 | 20230814 | 114700 | 9736658300 | 38150 | 38150 | 38200 | 38100 | 674 |
| 424 | 20230814 | 114600 | 9710948700 | 38200 | 38100 | 38200 | 38100 | 2233 |
| 425 | 20230814 | 114500 | 9625754300 | 38100 | 38150 | 38150 | 38100 | 184 |
| 426 | 20230814 | 114400 | 9618740350 | 38100 | 38100 | 38150 | 38050 | 356 |
| 427 | 20230814 | 114300 | 9605180050 | 38050 | 38100 | 38150 | 38050 | 213 |
| 428 | 20230814 | 114200 | 9597066000 | 38100 | 38100 | 38150 | 38100 | 310 |
| 429 | 20230814 | 114100 | 9585252550 | 38100 | 38100 | 38150 | 38050 | 673 |
| 430 | 20230814 | 114000 | 9559605200 | 38050 | 38100 | 38100 | 38050 | 648 |
| 431 | 20230814 | 113900 | 9534921700 | 38050 | 38200 | 38200 | 38050 | 1375 |
| 432 | 20230814 | 113800 | 9482525000 | 38200 | 38200 | 38200 | 38150 | 747 |
| 433 | 20230814 | 113700 | 9454022850 | 38150 | 38150 | 38200 | 38150 | 154 |
| 434 | 20230814 | 113600 | 9448142450 | 38200 | 38200 | 38200 | 38150 | 601 |
| 435 | 20230814 | 113500 | 9425212150 | 38200 | 38200 | 38200 | 38150 | 179 |
| 436 | 20230814 | 113400 | 9418374800 | 38200 | 38200 | 38200 | 38150 | 434 |
| 437 | 20230814 | 113300 | 9401801050 | 38200 | 38200 | 38200 | 38150 | 1786 |
| 438 | 20230814 | 113200 | 9333617300 | 38200 | 38250 | 38250 | 38200 | 893 |
| 439 | 20230814 | 113100 | 9299482450 | 38200 | 38300 | 38350 | 38200 | 11160 |
| 440 | 20230814 | 113000 | 8872118450 | 38300 | 38300 | 38400 | 38300 | 394 |
| 441 | 20230814 | 112900 | 8857013700 | 38350 | 38300 | 38350 | 38300 | 586 |
| 442 | 20230814 | 112800 | 8834544550 | 38300 | 38350 | 38350 | 38300 | 100 |
| 443 | 20230814 | 112700 | 8830711350 | 38300 | 38250 | 38350 | 38250 | 347 |
| 444 | 20230814 | 112600 | 8817427200 | 38250 | 38250 | 38300 | 38250 | 339 |
| 445 | 20230814 | 112500 | 8804457950 | 38250 | 38300 | 38350 | 38250 | 175 |
| 446 | 20230814 | 112400 | 8797753100 | 38300 | 38350 | 38350 | 38300 | 465 |
| 447 | 20230814 | 112300 | 8779936750 | 38350 | 38350 | 38400 | 38350 | 278 |
| 448 | 20230814 | 112200 | 8769272850 | 38350 | 38350 | 38400 | 38350 | 1785 |
| 449 | 20230814 | 112100 | 8700817950 | 38350 | 38350 | 38400 | 38350 | 464 |
| 450 | 20230814 | 112000 | 8683009700 | 38400 | 38400 | 38450 | 38400 | 442 |
| 451 | 20230814 | 111900 | 8666035400 | 38400 | 38400 | 38450 | 38400 | 220 |
| 452 | 20230814 | 111800 | 8657584950 | 38400 | 38400 | 38450 | 38400 | 174 |
| 453 | 20230814 | 111700 | 8650900950 | 38400 | 38400 | 38400 | 38400 | 109 |
| 454 | 20230814 | 111600 | 8646715350 | 38400 | 38400 | 38450 | 38400 | 432 |
| 455 | 20230814 | 111500 | 8630113900 | 38450 | 38450 | 38500 | 38400 | 990 |
| 456 | 20230814 | 111400 | 8592071900 | 38450 | 38450 | 38500 | 38450 | 436 |
| 457 | 20230814 | 111300 | 8575304950 | 38450 | 38450 | 38500 | 38450 | 135 |
| 458 | 20230814 | 111200 | 8570108750 | 38500 | 38500 | 38500 | 38450 | 389 |
| 459 | 20230814 | 111100 | 8555145250 | 38500 | 38500 | 38550 | 38450 | 2598 |
| 460 | 20230814 | 111000 | 8455168600 | 38500 | 38500 | 38550 | 38500 | 125 |
| 461 | 20230814 | 110900 | 8450355550 | 38500 | 38600 | 38650 | 38500 | 2148 |
| 462 | 20230814 | 110800 | 8367554300 | 38600 | 38600 | 38600 | 38600 | 42 |
| 463 | 20230814 | 110700 | 8365933100 | 38600 | 38650 | 38650 | 38600 | 139 |
| 464 | 20230814 | 110600 | 8360564250 | 38650 | 38700 | 38700 | 38650 | 753 |
| 465 | 20230814 | 110500 | 8331428950 | 38650 | 38600 | 38650 | 38600 | 669 |
| 466 | 20230814 | 110400 | 8305582150 | 38600 | 38650 | 38700 | 38550 | 878 |
| 467 | 20230814 | 110300 | 8271672500 | 38650 | 38750 | 38750 | 38650 | 1184 |
| 468 | 20230814 | 110200 | 8225881800 | 38750 | 38700 | 38750 | 38700 | 98 |
| 469 | 20230814 | 110100 | 8222084350 | 38800 | 38750 | 38800 | 38700 | 876 |
| 470 | 20230814 | 110000 | 8188137200 | 38800 | 38750 | 38800 | 38750 | 146 |
| 471 | 20230814 | 105900 | 8182475000 | 38800 | 38800 | 38850 | 38750 | 335 |
| 472 | 20230814 | 105800 | 8169476150 | 38800 | 38800 | 38800 | 38800 | 10 |
| 473 | 20230814 | 105700 | 8169088150 | 38800 | 38800 | 38800 | 38750 | 432 |
| 474 | 20230814 | 105600 | 8152332650 | 38800 | 38750 | 38800 | 38750 | 416 |
| 475 | 20230814 | 105500 | 8136192400 | 38750 | 38650 | 38750 | 38650 | 101 |
| 476 | 20230814 | 105400 | 8132283900 | 38700 | 38800 | 38850 | 38700 | 886 |
| 477 | 20230814 | 105300 | 8097930800 | 38800 | 38750 | 38850 | 38750 | 1171 |
| 478 | 20230814 | 105200 | 8052499450 | 38700 | 38750 | 38800 | 38700 | 442 |
| 479 | 20230814 | 105100 | 8035370500 | 38700 | 38700 | 38700 | 38700 | 654 |
| 480 | 20230814 | 105000 | 8010060700 | 38750 | 38700 | 38750 | 38700 | 252 |
| 481 | 20230814 | 104900 | 8000305550 | 38750 | 38750 | 38750 | 38700 | 123 |
| 482 | 20230814 | 104800 | 7995539350 | 38750 | 38950 | 38950 | 38750 | 1729 |
| 483 | 20230814 | 104700 | 7928373900 | 38950 | 38750 | 38950 | 38750 | 2449 |
| 484 | 20230814 | 104600 | 7833117800 | 38750 | 38800 | 38800 | 38750 | 563 |
| 485 | 20230814 | 104500 | 7811276950 | 38800 | 38800 | 38800 | 38700 | 313 |
| 486 | 20230814 | 104400 | 7799136300 | 38800 | 38750 | 38800 | 38750 | 599 |
| 487 | 20230814 | 104300 | 7775923400 | 38750 | 38700 | 38750 | 38650 | 320 |
| 488 | 20230814 | 104200 | 7763542150 | 38700 | 38650 | 38700 | 38650 | 152 |
| 489 | 20230814 | 104100 | 7757660950 | 38700 | 38650 | 38700 | 38650 | 231 |
| 490 | 20230814 | 104000 | 7748727500 | 38650 | 38700 | 38700 | 38650 | 167 |
| 491 | 20230814 | 103900 | 7742271450 | 38700 | 38650 | 38700 | 38600 | 473 |
| 492 | 20230814 | 103800 | 7723998000 | 38700 | 38600 | 38700 | 38600 | 490 |
| 493 | 20230814 | 103700 | 7705042250 | 38600 | 38600 | 38600 | 38550 | 76 |
| 494 | 20230814 | 103600 | 7702108900 | 38600 | 38650 | 38650 | 38550 | 226 |
| 495 | 20230814 | 103500 | 7693381800 | 38600 | 38650 | 38650 | 38600 | 510 |
| 496 | 20230814 | 103400 | 7673693050 | 38650 | 38650 | 38650 | 38650 | 140 |
| 497 | 20230814 | 103300 | 7668282050 | 38700 | 38700 | 38700 | 38600 | 223 |
| 498 | 20230814 | 103200 | 7659655000 | 38650 | 38600 | 38650 | 38500 | 1208 |
| 499 | 20230814 | 103100 | 7613061450 | 38600 | 38550 | 38600 | 38550 | 181 |
| 500 | 20230814 | 103000 | 7606076900 | 38550 | 38650 | 38650 | 38550 | 199 |
| 501 | 20230814 | 102900 | 7598388350 | 38700 | 38650 | 38750 | 38650 | 232 |
| 502 | 20230814 | 102800 | 7589414350 | 38700 | 38750 | 38750 | 38700 | 464 |
| 503 | 20230814 | 102700 | 7571452250 | 38750 | 38700 | 38750 | 38700 | 334 |
| 504 | 20230814 | 102600 | 7558515900 | 38750 | 38700 | 38800 | 38700 | 764 |
| 505 | 20230814 | 102500 | 7528915050 | 38700 | 38650 | 38700 | 38650 | 413 |
| 506 | 20230814 | 102400 | 7512943600 | 38700 | 38650 | 38750 | 38650 | 532 |
| 507 | 20230814 | 102300 | 7492355100 | 38650 | 38450 | 38650 | 38400 | 1256 |
| 508 | 20230814 | 102200 | 7443922100 | 38400 | 38400 | 38450 | 38400 | 185 |
| 509 | 20230814 | 102100 | 7436815650 | 38400 | 38500 | 38500 | 38400 | 1318 |
| 510 | 20230814 | 102000 | 7386129850 | 38500 | 38450 | 38500 | 38450 | 193 |
| 511 | 20230814 | 101900 | 7378708400 | 38500 | 38500 | 38500 | 38450 | 169 |
| 512 | 20230814 | 101800 | 7372203300 | 38500 | 38500 | 38550 | 38500 | 526 |
| 513 | 20230814 | 101700 | 7351949700 | 38500 | 38550 | 38600 | 38500 | 576 |
| 514 | 20230814 | 101600 | 7329744600 | 38600 | 38550 | 38600 | 38550 | 106 |
| 515 | 20230814 | 101500 | 7325655250 | 38550 | 38500 | 38600 | 38500 | 792 |
| 516 | 20230814 | 101400 | 7295122150 | 38550 | 38550 | 38550 | 38500 | 272 |
| 517 | 20230814 | 101300 | 7284638800 | 38550 | 38550 | 38600 | 38550 | 174 |
| 518 | 20230814 | 101200 | 7277929400 | 38600 | 38550 | 38600 | 38550 | 75 |
| 519 | 20230814 | 101100 | 7275035900 | 38600 | 38600 | 38650 | 38600 | 433 |
| 520 | 20230814 | 101000 | 7258322050 | 38600 | 38700 | 38700 | 38550 | 616 |
| 521 | 20230814 | 100900 | 7234499950 | 38700 | 38700 | 38800 | 38650 | 2193 |
| 522 | 20230814 | 100800 | 7149596950 | 38700 | 38650 | 38700 | 38650 | 695 |
| 523 | 20230814 | 100700 | 7122726050 | 38650 | 38550 | 38650 | 38550 | 412 |
| 524 | 20230814 | 100600 | 7106821400 | 38550 | 38550 | 38650 | 38500 | 1040 |
| 525 | 20230814 | 100500 | 7066695650 | 38550 | 38550 | 38600 | 38500 | 310 |
| 526 | 20230814 | 100400 | 7054733800 | 38550 | 38400 | 38550 | 38400 | 2850 |
| 527 | 20230814 | 100300 | 6945040850 | 38400 | 38500 | 38500 | 38400 | 475 |
| 528 | 20230814 | 100200 | 6926776450 | 38450 | 38500 | 38500 | 38300 | 1099 |
| 529 | 20230814 | 100100 | 6884562100 | 38450 | 38500 | 38500 | 38450 | 199 |
| 530 | 20230814 | 100000 | 6876907000 | 38500 | 38350 | 38500 | 38350 | 479 |
| 531 | 20230814 | 095900 | 6858495400 | 38400 | 38400 | 38400 | 38350 | 272 |
| 532 | 20230814 | 095800 | 6848053800 | 38400 | 38350 | 38400 | 38300 | 661 |
| 533 | 20230814 | 095700 | 6822726200 | 38350 | 38350 | 38400 | 38300 | 349 |
| 534 | 20230814 | 095600 | 6809345100 | 38400 | 38450 | 38450 | 38350 | 368 |
| 535 | 20230814 | 095500 | 6795224200 | 38450 | 38400 | 38450 | 38400 | 2271 |
| 536 | 20230814 | 095400 | 6708013250 | 38350 | 38450 | 38450 | 38350 | 1451 |
| 537 | 20230814 | 095300 | 6652261200 | 38550 | 38300 | 38550 | 38250 | 2727 |
| 538 | 20230814 | 095200 | 6547535050 | 38300 | 38200 | 38300 | 38200 | 831 |
| 539 | 20230814 | 095100 | 6515763750 | 38200 | 38250 | 38300 | 38200 | 477 |
| 540 | 20230814 | 095000 | 6497519800 | 38250 | 38300 | 38350 | 38250 | 506 |
| 541 | 20230814 | 094900 | 6478150950 | 38250 | 38550 | 38550 | 38250 | 1380 |
| 542 | 20230814 | 094800 | 6425138900 | 38550 | 38550 | 38600 | 38500 | 963 |
| 543 | 20230814 | 094700 | 6388025400 | 38550 | 38600 | 38600 | 38550 | 348 |
| 544 | 20230814 | 094600 | 6374603100 | 38600 | 38500 | 38600 | 38350 | 918 |
| 545 | 20230814 | 094500 | 6339231650 | 38450 | 38450 | 38450 | 38250 | 2194 |
| 546 | 20230814 | 094400 | 6254926400 | 38450 | 38250 | 38500 | 38200 | 880 |
| 547 | 20230814 | 094300 | 6221208550 | 38250 | 38400 | 38450 | 38250 | 1039 |
| 548 | 20230814 | 094200 | 6181386950 | 38400 | 38350 | 38400 | 38350 | 190 |
| 549 | 20230814 | 094100 | 6174092450 | 38350 | 38400 | 38450 | 38350 | 342 |
| 550 | 20230814 | 094000 | 6160960750 | 38400 | 38550 | 38550 | 38400 | 986 |
| 551 | 20230814 | 093900 | 6123030550 | 38500 | 38600 | 38600 | 38500 | 654 |
| 552 | 20230814 | 093800 | 6097823600 | 38600 | 38750 | 38750 | 38600 | 2228 |
| 553 | 20230814 | 093700 | 6011711700 | 38750 | 38700 | 38750 | 38700 | 1886 |
| 554 | 20230814 | 093600 | 5938661300 | 38650 | 38650 | 38700 | 38600 | 294 |
| 555 | 20230814 | 093500 | 5927297900 | 38650 | 38500 | 38700 | 38500 | 1445 |
| 556 | 20230814 | 093400 | 5871591850 | 38500 | 38500 | 38600 | 38500 | 874 |
| 557 | 20230814 | 093300 | 5837942550 | 38500 | 38600 | 38650 | 38450 | 2809 |
| 558 | 20230814 | 093200 | 5729770750 | 38600 | 38650 | 38650 | 38550 | 1302 |
| 559 | 20230814 | 093100 | 5679482250 | 38650 | 38550 | 38650 | 38350 | 3562 |
| 560 | 20230814 | 093000 | 5542086950 | 38600 | 38200 | 38600 | 38200 | 3159 |
| 561 | 20230814 | 092900 | 5420806200 | 38200 | 37950 | 38200 | 37950 | 4946 |
| 562 | 20230814 | 092800 | 5232860200 | 37950 | 38000 | 38000 | 37800 | 11118 |
| 563 | 20230814 | 092700 | 4811231000 | 38050 | 38200 | 38300 | 38000 | 5882 |
| 564 | 20230814 | 092600 | 4587106450 | 38200 | 38250 | 38350 | 38150 | 2149 |
| 565 | 20230814 | 092500 | 4505002350 | 38200 | 38450 | 38450 | 38150 | 4252 |
| 566 | 20230814 | 092400 | 4342353900 | 38450 | 38300 | 38550 | 38300 | 1398 |
| 567 | 20230814 | 092300 | 4288614050 | 38300 | 38500 | 38500 | 38300 | 2731 |
| 568 | 20230814 | 092200 | 4183774550 | 38400 | 38500 | 38500 | 38400 | 1728 |
| 569 | 20230814 | 092100 | 4117344350 | 38500 | 38450 | 38750 | 38450 | 3120 |
| 570 | 20230814 | 092000 | 3996867350 | 38500 | 38450 | 38600 | 38350 | 2216 |
| 571 | 20230814 | 091900 | 3911559100 | 38450 | 38600 | 38600 | 38150 | 10746 |
| 572 | 20230814 | 091800 | 3499403450 | 38600 | 38650 | 38700 | 38550 | 2778 |
| 573 | 20230814 | 091700 | 3392159150 | 38700 | 38750 | 38850 | 38650 | 3974 |
| 574 | 20230814 | 091600 | 3238328850 | 38850 | 38800 | 38950 | 38750 | 2903 |
| 575 | 20230814 | 091500 | 3125749050 | 38750 | 38800 | 38950 | 38750 | 1930 |
| 576 | 20230814 | 091400 | 3050833950 | 38800 | 39000 | 39000 | 38700 | 2335 |
| 577 | 20230814 | 091300 | 2960285200 | 39000 | 38950 | 39000 | 38750 | 1548 |
| 578 | 20230814 | 091200 | 2900118200 | 38750 | 39100 | 39100 | 38700 | 13276 |
| 579 | 20230814 | 091100 | 2383491550 | 39100 | 39250 | 39250 | 39100 | 2472 |
| 580 | 20230814 | 091000 | 2286745950 | 39250 | 39450 | 39450 | 39250 | 1676 |
| 581 | 20230814 | 090900 | 2220797100 | 39450 | 39350 | 39500 | 39100 | 1406 |
| 582 | 20230814 | 090800 | 2165486150 | 39350 | 38900 | 39350 | 38900 | 2182 |
| 583 | 20230814 | 090700 | 2080240050 | 38900 | 39000 | 39000 | 38900 | 1122 |
| 584 | 20230814 | 090600 | 2036517650 | 39000 | 39250 | 39300 | 39000 | 2857 |
| 585 | 20230814 | 090500 | 1924722850 | 39250 | 39300 | 39300 | 39150 | 2091 |
| 586 | 20230814 | 090400 | 1842729850 | 39350 | 39700 | 39700 | 39300 | 2724 |
| 587 | 20230814 | 090300 | 1735097850 | 39700 | 39950 | 39950 | 39550 | 3381 |
| 588 | 20230814 | 090200 | 1600507000 | 39900 | 39850 | 39950 | 39700 | 5277 |
| 589 | 20230814 | 090100 | 1390114700 | 39850 | 39600 | 40150 | 39500 | 12257 |
| 590 | 20230814 | 090000 | 901051650 | 39650 | 39500 | 39900 | 39350 | 20888 |