32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 3 | 20230814 | 184100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230814 | 184000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230814 | 183900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230814 | 183800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230814 | 183700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230814 | 183600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230814 | 183500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230814 | 183400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230814 | 183300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230814 | 183200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230814 | 183100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230814 | 183000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230814 | 182900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230814 | 182800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230814 | 182700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230814 | 182600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230814 | 182500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230814 | 182400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230814 | 182300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230814 | 182200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230814 | 182100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230814 | 182000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230814 | 181900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230814 | 181800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230814 | 181700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230814 | 181600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230814 | 181500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230814 | 181400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230814 | 181300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230814 | 181200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 33 | 20230814 | 181100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230814 | 181000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230814 | 180900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230814 | 180800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230814 | 180700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230814 | 180600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230814 | 180500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230814 | 180400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230814 | 180300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230814 | 180200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230814 | 180100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230814 | 180000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230814 | 175900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230814 | 175800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230814 | 175700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230814 | 175600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230814 | 175500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230814 | 175400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230814 | 175300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230814 | 175200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230814 | 175100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230814 | 175000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230814 | 174900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230814 | 174800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230814 | 174700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230814 | 174600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230814 | 174500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230814 | 174400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230814 | 174300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230814 | 174200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 63 | 20230814 | 174100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230814 | 174000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230814 | 173900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230814 | 173800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230814 | 173700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230814 | 173600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230814 | 173500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230814 | 173400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230814 | 173300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230814 | 173200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230814 | 173100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230814 | 173000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230814 | 172900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230814 | 172800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230814 | 172700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230814 | 172600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230814 | 172500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230814 | 172400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230814 | 172300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230814 | 172200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230814 | 172100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230814 | 172000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230814 | 171900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230814 | 171800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230814 | 171700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230814 | 171600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230814 | 171500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230814 | 171400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230814 | 171300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230814 | 171200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 93 | 20230814 | 171100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230814 | 171000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230814 | 170900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230814 | 170800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230814 | 170700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230814 | 170600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230814 | 170500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230814 | 170400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230814 | 170300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230814 | 170200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230814 | 170100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230814 | 170000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230814 | 165900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230814 | 165800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230814 | 165700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230814 | 165600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230814 | 165500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230814 | 165400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230814 | 165300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230814 | 165200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230814 | 165100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230814 | 165000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230814 | 164900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230814 | 164800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230814 | 164700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230814 | 164600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230814 | 164500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230814 | 164400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230814 | 164300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230814 | 164200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 123 | 20230814 | 164100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230814 | 164000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230814 | 163900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230814 | 163800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230814 | 163700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230814 | 163600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230814 | 163500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230814 | 163400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230814 | 163300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230814 | 163200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230814 | 163100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230814 | 163000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230814 | 162900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230814 | 162800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230814 | 162700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230814 | 162600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230814 | 162500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230814 | 162400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230814 | 162300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230814 | 162200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230814 | 162100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230814 | 162000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230814 | 161900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230814 | 161800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230814 | 161700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230814 | 161600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230814 | 161500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230814 | 161400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230814 | 161300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230814 | 161200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 153 | 20230814 | 161100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230814 | 161000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230814 | 160900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230814 | 160800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230814 | 160700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230814 | 160600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230814 | 160500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230814 | 160400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230814 | 160300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230814 | 160200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230814 | 160100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230814 | 160000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230814 | 155900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230814 | 155800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230814 | 155700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230814 | 155600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230814 | 155500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230814 | 155400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230814 | 155300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230814 | 155200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230814 | 155100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230814 | 155000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230814 | 154900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230814 | 154800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230814 | 154700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230814 | 154600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230814 | 154500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230814 | 154400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230814 | 154300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230814 | 154200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 183 | 20230814 | 154100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230814 | 154000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230814 | 153900 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230814 | 153800 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230814 | 153700 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230814 | 153600 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230814 | 153500 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230814 | 153400 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230814 | 153300 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230814 | 153200 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230814 | 153100 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230814 | 153000 | 23757658700 | 45100 | 45100 | 45100 | 45100 | 12472 |
| 195 | 20230814 | 152900 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230814 | 152800 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230814 | 152700 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230814 | 152600 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230814 | 152500 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230814 | 152400 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230814 | 152300 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230814 | 152200 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230814 | 152100 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230814 | 152000 | 23195171500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230814 | 151900 | 23195171500 | 45100 | 45100 | 45100 | 45050 | 1477 |
| 206 | 20230814 | 151800 | 23128595400 | 45150 | 45100 | 45200 | 45050 | 2147 |
| 207 | 20230814 | 151700 | 23031686050 | 45100 | 45100 | 45150 | 45050 | 1875 |
| 208 | 20230814 | 151600 | 22947126900 | 45100 | 45100 | 45150 | 45100 | 1157 |
| 209 | 20230814 | 151500 | 22894936850 | 45150 | 45100 | 45200 | 45050 | 2475 |
| 210 | 20230814 | 151400 | 22783243950 | 45100 | 45050 | 45100 | 45050 | 1349 |
| 211 | 20230814 | 151300 | 22722425150 | 45100 | 45050 | 45100 | 45050 | 416 |
| 212 | 20230814 | 151200 | 22703680050 | 45050 | 45100 | 45150 | 45050 | 806 |
| 213 | 20230814 | 151100 | 22667326700 | 45100 | 45050 | 45100 | 45050 | 2175 |
| 214 | 20230814 | 151000 | 22569252150 | 45100 | 45050 | 45100 | 45050 | 1362 |
| 215 | 20230814 | 150900 | 22507854900 | 45100 | 45050 | 45100 | 45050 | 456 |
| 216 | 20230814 | 150800 | 22487305500 | 45050 | 45050 | 45100 | 45050 | 777 |
| 217 | 20230814 | 150700 | 22452290050 | 45050 | 45100 | 45150 | 45050 | 815 |
| 218 | 20230814 | 150600 | 22415537300 | 45050 | 45050 | 45150 | 45050 | 481 |
| 219 | 20230814 | 150500 | 22393839950 | 45100 | 45050 | 45150 | 45050 | 1173 |
| 220 | 20230814 | 150400 | 22340948000 | 45100 | 45150 | 45150 | 45050 | 245 |
| 221 | 20230814 | 150300 | 22329907200 | 45050 | 45150 | 45150 | 45050 | 359 |
| 222 | 20230814 | 150200 | 22313725400 | 45100 | 45150 | 45150 | 45100 | 388 |
| 223 | 20230814 | 150100 | 22296221350 | 45150 | 45050 | 45150 | 45050 | 1753 |
| 224 | 20230814 | 150000 | 22217152900 | 45100 | 45100 | 45100 | 45000 | 722 |
| 225 | 20230814 | 145900 | 22184625600 | 45050 | 45050 | 45050 | 45050 | 447 |
| 226 | 20230814 | 145800 | 22164488250 | 45050 | 45100 | 45100 | 45050 | 594 |
| 227 | 20230814 | 145700 | 22137719200 | 45100 | 45050 | 45150 | 45050 | 238 |
| 228 | 20230814 | 145600 | 22126985100 | 45100 | 45100 | 45150 | 45050 | 432 |
| 229 | 20230814 | 145500 | 22107505200 | 45050 | 45050 | 45100 | 45050 | 1233 |
| 230 | 20230814 | 145400 | 22051912350 | 45050 | 45050 | 45150 | 45000 | 1396 |
| 231 | 20230814 | 145300 | 21988963650 | 45050 | 45000 | 45050 | 45000 | 366 |
| 232 | 20230814 | 145200 | 21972482350 | 45050 | 45050 | 45100 | 45000 | 1432 |
| 233 | 20230814 | 145100 | 21907973750 | 45100 | 45100 | 45100 | 45050 | 379 |
| 234 | 20230814 | 145000 | 21890888600 | 45100 | 45100 | 45150 | 45050 | 778 |
| 235 | 20230814 | 144900 | 21855800350 | 45100 | 45100 | 45150 | 45100 | 299 |
| 236 | 20230814 | 144800 | 21842315100 | 45100 | 45150 | 45200 | 45100 | 374 |
| 237 | 20230814 | 144700 | 21825434950 | 45150 | 45100 | 45150 | 45100 | 648 |
| 238 | 20230814 | 144600 | 21796208850 | 45100 | 45200 | 45200 | 45100 | 1004 |
| 239 | 20230814 | 144500 | 21750881600 | 45150 | 45150 | 45200 | 45150 | 517 |
| 240 | 20230814 | 144400 | 21727534450 | 45200 | 45200 | 45250 | 45150 | 1097 |
| 241 | 20230814 | 144300 | 21677951350 | 45250 | 45200 | 45250 | 45200 | 113 |
| 242 | 20230814 | 144200 | 21672842950 | 45250 | 45200 | 45250 | 45200 | 272 |
| 243 | 20230814 | 144100 | 21660544150 | 45250 | 45200 | 45250 | 45200 | 215 |
| 244 | 20230814 | 144000 | 21650825600 | 45200 | 45250 | 45250 | 45200 | 218 |
| 245 | 20230814 | 143900 | 21640964550 | 45250 | 45300 | 45300 | 45250 | 230 |
| 246 | 20230814 | 143800 | 21630553200 | 45300 | 45250 | 45300 | 45200 | 371 |
| 247 | 20230814 | 143700 | 21613765350 | 45250 | 45250 | 45300 | 45250 | 619 |
| 248 | 20230814 | 143600 | 21585754050 | 45250 | 45300 | 45350 | 45250 | 483 |
| 249 | 20230814 | 143500 | 21563875800 | 45300 | 45300 | 45300 | 45300 | 951 |
| 250 | 20230814 | 143400 | 21520795500 | 45300 | 45350 | 45350 | 45300 | 239 |
| 251 | 20230814 | 143300 | 21509964300 | 45300 | 45350 | 45350 | 45300 | 340 |
| 252 | 20230814 | 143200 | 21494548950 | 45350 | 45350 | 45350 | 45300 | 96 |
| 253 | 20230814 | 143100 | 21490197900 | 45300 | 45300 | 45350 | 45300 | 162 |
| 254 | 20230814 | 143000 | 21482856650 | 45300 | 45350 | 45350 | 45300 | 140 |
| 255 | 20230814 | 142900 | 21476510250 | 45350 | 45300 | 45350 | 45300 | 115 |
| 256 | 20230814 | 142800 | 21471300600 | 45300 | 45300 | 45350 | 45300 | 57 |
| 257 | 20230814 | 142700 | 21468717900 | 45300 | 45250 | 45350 | 45250 | 658 |
| 258 | 20230814 | 142600 | 21438911350 | 45250 | 45250 | 45300 | 45200 | 288 |
| 259 | 20230814 | 142500 | 21425881100 | 45200 | 45300 | 45300 | 45200 | 943 |
| 260 | 20230814 | 142400 | 21383217550 | 45300 | 45450 | 45450 | 45300 | 4286 |
| 261 | 20230814 | 142300 | 21188670650 | 45400 | 45400 | 45450 | 45400 | 976 |
| 262 | 20230814 | 142200 | 21144349750 | 45400 | 45500 | 45500 | 45400 | 1980 |
| 263 | 20230814 | 142100 | 21054420350 | 45500 | 45550 | 45550 | 45500 | 995 |
| 264 | 20230814 | 142000 | 21009138250 | 45550 | 45550 | 45550 | 45500 | 935 |
| 265 | 20230814 | 141900 | 20966555600 | 45550 | 45450 | 45550 | 45450 | 1503 |
| 266 | 20230814 | 141800 | 20898196000 | 45500 | 45400 | 45500 | 45400 | 1143 |
| 267 | 20230814 | 141700 | 20846213800 | 45450 | 45450 | 45500 | 45400 | 1174 |
| 268 | 20230814 | 141600 | 20792864200 | 45450 | 45350 | 45500 | 45350 | 7493 |
| 269 | 20230814 | 141500 | 20452482150 | 45300 | 45250 | 45350 | 45250 | 698 |
| 270 | 20230814 | 141400 | 20420865000 | 45250 | 45250 | 45250 | 45200 | 732 |
| 271 | 20230814 | 141300 | 20387744550 | 45250 | 45250 | 45250 | 45200 | 987 |
| 272 | 20230814 | 141200 | 20343109250 | 45250 | 45250 | 45300 | 45250 | 480 |
| 273 | 20230814 | 141100 | 20321377150 | 45250 | 45250 | 45300 | 45250 | 545 |
| 274 | 20230814 | 141000 | 20296702250 | 45250 | 45150 | 45300 | 45150 | 6306 |
| 275 | 20230814 | 140900 | 20011650050 | 45150 | 45100 | 45150 | 45050 | 1030 |
| 276 | 20230814 | 140800 | 19965193150 | 45050 | 45100 | 45100 | 45050 | 193 |
| 277 | 20230814 | 140700 | 19956494500 | 45050 | 45100 | 45100 | 45050 | 286 |
| 278 | 20230814 | 140600 | 19943604350 | 45100 | 45000 | 45100 | 45000 | 147 |
| 279 | 20230814 | 140500 | 19936980200 | 45050 | 45050 | 45050 | 45000 | 237 |
| 280 | 20230814 | 140400 | 19926305900 | 45050 | 45100 | 45100 | 45050 | 351 |
| 281 | 20230814 | 140300 | 19910491550 | 45050 | 45100 | 45100 | 45050 | 374 |
| 282 | 20230814 | 140200 | 19893636750 | 45100 | 45100 | 45100 | 45050 | 537 |
| 283 | 20230814 | 140100 | 19869440200 | 45100 | 45100 | 45100 | 45050 | 151 |
| 284 | 20230814 | 140000 | 19862635300 | 45100 | 45000 | 45100 | 45000 | 249 |
| 285 | 20230814 | 135900 | 19851410000 | 45050 | 45150 | 45150 | 45050 | 694 |
| 286 | 20230814 | 135800 | 19820118550 | 45150 | 45150 | 45150 | 45050 | 662 |
| 287 | 20230814 | 135700 | 19790252400 | 45150 | 45100 | 45150 | 45050 | 695 |
| 288 | 20230814 | 135600 | 19758899350 | 45000 | 45050 | 45100 | 45000 | 221 |
| 289 | 20230814 | 135500 | 19748944250 | 45050 | 45050 | 45100 | 45000 | 321 |
| 290 | 20230814 | 135400 | 19734481800 | 45050 | 44850 | 45100 | 44700 | 6358 |
| 291 | 20230814 | 135300 | 19448639050 | 44850 | 44850 | 44900 | 44850 | 505 |
| 292 | 20230814 | 135200 | 19425988250 | 44850 | 44800 | 44850 | 44750 | 909 |
| 293 | 20230814 | 135100 | 19385265500 | 44850 | 44800 | 44850 | 44750 | 1085 |
| 294 | 20230814 | 135000 | 19336663300 | 44800 | 44800 | 44850 | 44800 | 298 |
| 295 | 20230814 | 134900 | 19323309800 | 44850 | 44850 | 44850 | 44800 | 381 |
| 296 | 20230814 | 134800 | 19306224800 | 44850 | 44850 | 44850 | 44800 | 938 |
| 297 | 20230814 | 134700 | 19264184800 | 44850 | 44900 | 44900 | 44800 | 808 |
| 298 | 20230814 | 134600 | 19227937300 | 44900 | 44900 | 44900 | 44850 | 134 |
| 299 | 20230814 | 134500 | 19221924200 | 44900 | 44850 | 44900 | 44800 | 724 |
| 300 | 20230814 | 134400 | 19189451750 | 44850 | 44750 | 44850 | 44700 | 3512 |
| 301 | 20230814 | 134300 | 19032214400 | 44750 | 44750 | 44750 | 44700 | 1313 |
| 302 | 20230814 | 134200 | 18973521050 | 44750 | 44700 | 44750 | 44700 | 146 |
| 303 | 20230814 | 134100 | 18966990600 | 44750 | 44700 | 44750 | 44700 | 348 |
| 304 | 20230814 | 134000 | 18951427550 | 44700 | 44700 | 44750 | 44700 | 446 |
| 305 | 20230814 | 133900 | 18931487600 | 44700 | 44750 | 44750 | 44700 | 235 |
| 306 | 20230814 | 133800 | 18920974850 | 44750 | 44750 | 44750 | 44750 | 252 |
| 307 | 20230814 | 133700 | 18909697850 | 44750 | 44700 | 44800 | 44700 | 1713 |
| 308 | 20230814 | 133600 | 18833092550 | 44700 | 44700 | 44750 | 44700 | 150 |
| 309 | 20230814 | 133500 | 18826385300 | 44700 | 44650 | 44700 | 44650 | 2536 |
| 310 | 20230814 | 133400 | 18713040100 | 44650 | 44650 | 44650 | 44650 | 245 |
| 311 | 20230814 | 133300 | 18702100850 | 44650 | 44650 | 44700 | 44650 | 164 |
| 312 | 20230814 | 133200 | 18694775950 | 44600 | 44650 | 44700 | 44600 | 244 |
| 313 | 20230814 | 133100 | 18683882000 | 44650 | 44650 | 44650 | 44600 | 227 |
| 314 | 20230814 | 133000 | 18673749000 | 44650 | 44700 | 44700 | 44600 | 780 |
| 315 | 20230814 | 132900 | 18638915250 | 44650 | 44800 | 44800 | 44650 | 206 |
| 316 | 20230814 | 132800 | 18629704200 | 44750 | 44800 | 44850 | 44750 | 326 |
| 317 | 20230814 | 132700 | 18615098500 | 44800 | 44800 | 44850 | 44800 | 509 |
| 318 | 20230814 | 132600 | 18592292650 | 44800 | 44800 | 44800 | 44800 | 230 |
| 319 | 20230814 | 132500 | 18581988650 | 44800 | 44800 | 44850 | 44800 | 148 |
| 320 | 20230814 | 132400 | 18575357650 | 44800 | 44850 | 44850 | 44800 | 276 |
| 321 | 20230814 | 132300 | 18562991850 | 44850 | 44850 | 44850 | 44800 | 55 |
| 322 | 20230814 | 132200 | 18560525150 | 44800 | 44900 | 44900 | 44800 | 580 |
| 323 | 20230814 | 132100 | 18534500900 | 44900 | 44600 | 44900 | 44600 | 9564 |
| 324 | 20230814 | 132000 | 18106633350 | 44600 | 44600 | 44650 | 44600 | 1569 |
| 325 | 20230814 | 131900 | 18036655900 | 44600 | 44600 | 44600 | 44600 | 101 |
| 326 | 20230814 | 131800 | 18032151300 | 44600 | 44650 | 44650 | 44600 | 160 |
| 327 | 20230814 | 131700 | 18025014200 | 44650 | 44600 | 44650 | 44600 | 276 |
| 328 | 20230814 | 131600 | 18012703900 | 44600 | 44600 | 44600 | 44550 | 260 |
| 329 | 20230814 | 131500 | 18001113000 | 44600 | 44600 | 44600 | 44600 | 1211 |
| 330 | 20230814 | 131400 | 17947102400 | 44600 | 44600 | 44650 | 44600 | 176 |
| 331 | 20230814 | 131300 | 17939252700 | 44600 | 44650 | 44650 | 44600 | 130 |
| 332 | 20230814 | 131200 | 17933451950 | 44600 | 44650 | 44650 | 44600 | 778 |
| 333 | 20230814 | 131100 | 17898716350 | 44650 | 44650 | 44700 | 44600 | 609 |
| 334 | 20230814 | 131000 | 17871528050 | 44700 | 44650 | 44700 | 44650 | 707 |
| 335 | 20230814 | 130900 | 17839957000 | 44650 | 44700 | 44700 | 44650 | 91 |
| 336 | 20230814 | 130800 | 17835893350 | 44700 | 44700 | 44700 | 44650 | 274 |
| 337 | 20230814 | 130700 | 17823647850 | 44700 | 44650 | 44700 | 44650 | 194 |
| 338 | 20230814 | 130600 | 17814983850 | 44650 | 44650 | 44650 | 44600 | 1013 |
| 339 | 20230814 | 130500 | 17769760350 | 44650 | 44600 | 44650 | 44600 | 93 |
| 340 | 20230814 | 130400 | 17765612150 | 44600 | 44600 | 44600 | 44600 | 31 |
| 341 | 20230814 | 130300 | 17764229550 | 44600 | 44600 | 44600 | 44600 | 190 |
| 342 | 20230814 | 130200 | 17755755550 | 44650 | 44650 | 44650 | 44600 | 393 |
| 343 | 20230814 | 130100 | 17738227050 | 44600 | 44600 | 44600 | 44550 | 721 |
| 344 | 20230814 | 130000 | 17706071650 | 44550 | 44600 | 44650 | 44550 | 344 |
| 345 | 20230814 | 125900 | 17690731600 | 44600 | 44600 | 44650 | 44600 | 346 |
| 346 | 20230814 | 125800 | 17675299950 | 44600 | 44550 | 44600 | 44550 | 2640 |
| 347 | 20230814 | 125700 | 17557587800 | 44600 | 44550 | 44600 | 44550 | 124 |
| 348 | 20230814 | 125600 | 17552063300 | 44550 | 44550 | 44600 | 44550 | 952 |
| 349 | 20230814 | 125500 | 17509620250 | 44550 | 44600 | 44600 | 44550 | 577 |
| 350 | 20230814 | 125400 | 17483911800 | 44600 | 44550 | 44600 | 44550 | 272 |
| 351 | 20230814 | 125300 | 17471792400 | 44550 | 44600 | 44600 | 44550 | 303 |
| 352 | 20230814 | 125200 | 17458288650 | 44550 | 44550 | 44550 | 44500 | 737 |
| 353 | 20230814 | 125100 | 17425465550 | 44550 | 44550 | 44600 | 44550 | 827 |
| 354 | 20230814 | 125000 | 17388622450 | 44550 | 44550 | 44550 | 44500 | 316 |
| 355 | 20230814 | 124900 | 17374556900 | 44550 | 44550 | 44600 | 44500 | 500 |
| 356 | 20230814 | 124800 | 17352283250 | 44600 | 44550 | 44600 | 44550 | 93 |
| 357 | 20230814 | 124700 | 17348138800 | 44600 | 44600 | 44600 | 44550 | 411 |
| 358 | 20230814 | 124600 | 17329827900 | 44600 | 44600 | 44600 | 44550 | 3679 |
| 359 | 20230814 | 124500 | 17165892400 | 44600 | 44600 | 44600 | 44550 | 2307 |
| 360 | 20230814 | 124400 | 17063001450 | 44600 | 44650 | 44650 | 44600 | 754 |
| 361 | 20230814 | 124300 | 17029361100 | 44650 | 44600 | 44650 | 44600 | 931 |
| 362 | 20230814 | 124200 | 16987836400 | 44600 | 44650 | 44650 | 44600 | 1493 |
| 363 | 20230814 | 124100 | 16921174200 | 44650 | 44700 | 44700 | 44650 | 219 |
| 364 | 20230814 | 124000 | 16911394750 | 44700 | 44700 | 44700 | 44650 | 660 |
| 365 | 20230814 | 123900 | 16881902500 | 44700 | 44750 | 44750 | 44700 | 1110 |
| 366 | 20230814 | 123800 | 16832274750 | 44750 | 44850 | 44850 | 44750 | 247 |
| 367 | 20230814 | 123700 | 16821208700 | 44850 | 44850 | 44850 | 44800 | 286 |
| 368 | 20230814 | 123600 | 16808389600 | 44850 | 44850 | 44900 | 44850 | 224 |
| 369 | 20230814 | 123500 | 16798342700 | 44850 | 44750 | 44900 | 44750 | 4117 |
| 370 | 20230814 | 123400 | 16613956250 | 44750 | 44750 | 44750 | 44700 | 244 |
| 371 | 20230814 | 123300 | 16603042650 | 44750 | 44700 | 44750 | 44700 | 426 |
| 372 | 20230814 | 123200 | 16583985450 | 44700 | 44700 | 44750 | 44700 | 887 |
| 373 | 20230814 | 123100 | 16544335350 | 44750 | 44750 | 44750 | 44700 | 31 |
| 374 | 20230814 | 123000 | 16542949300 | 44750 | 44700 | 44750 | 44700 | 402 |
| 375 | 20230814 | 122900 | 16524979800 | 44700 | 44700 | 44750 | 44700 | 532 |
| 376 | 20230814 | 122800 | 16501199000 | 44700 | 44700 | 44750 | 44650 | 694 |
| 377 | 20230814 | 122700 | 16470176550 | 44700 | 44750 | 44750 | 44700 | 282 |
| 378 | 20230814 | 122600 | 16457570050 | 44750 | 44750 | 44750 | 44700 | 57 |
| 379 | 20230814 | 122500 | 16455020550 | 44750 | 44750 | 44750 | 44650 | 1556 |
| 380 | 20230814 | 122400 | 16385482300 | 44750 | 44800 | 44800 | 44750 | 643 |
| 381 | 20230814 | 122300 | 16356704950 | 44850 | 44800 | 44850 | 44750 | 1861 |
| 382 | 20230814 | 122200 | 16273350100 | 44750 | 44800 | 44800 | 44750 | 160 |
| 383 | 20230814 | 122100 | 16266189600 | 44750 | 44750 | 44800 | 44750 | 345 |
| 384 | 20230814 | 122000 | 16250744450 | 44750 | 44800 | 44800 | 44750 | 408 |
| 385 | 20230814 | 121900 | 16232473450 | 44800 | 44750 | 44800 | 44700 | 822 |
| 386 | 20230814 | 121800 | 16195673100 | 44700 | 44700 | 44750 | 44700 | 260 |
| 387 | 20230814 | 121700 | 16184049100 | 44650 | 44700 | 44750 | 44650 | 417 |
| 388 | 20230814 | 121600 | 16165403400 | 44700 | 44750 | 44750 | 44700 | 287 |
| 389 | 20230814 | 121500 | 16152572050 | 44750 | 44750 | 44800 | 44750 | 1319 |
| 390 | 20230814 | 121400 | 16093545800 | 44700 | 44700 | 44750 | 44600 | 1782 |
| 391 | 20230814 | 121300 | 16013915900 | 44550 | 44600 | 44700 | 44550 | 1990 |
| 392 | 20230814 | 121200 | 15925145800 | 44600 | 44600 | 44600 | 44600 | 728 |
| 393 | 20230814 | 121100 | 15892677000 | 44600 | 44600 | 44650 | 44600 | 418 |
| 394 | 20230814 | 121000 | 15874033800 | 44600 | 44650 | 44650 | 44600 | 148 |
| 395 | 20230814 | 120900 | 15867431350 | 44650 | 44700 | 44700 | 44600 | 587 |
| 396 | 20230814 | 120800 | 15841223200 | 44650 | 44700 | 44700 | 44650 | 146 |
| 397 | 20230814 | 120700 | 15834703300 | 44650 | 44650 | 44700 | 44600 | 1852 |
| 398 | 20230814 | 120600 | 15752002350 | 44650 | 44600 | 44650 | 44550 | 667 |
| 399 | 20230814 | 120500 | 15722244450 | 44550 | 44700 | 44700 | 44550 | 1489 |
| 400 | 20230814 | 120400 | 15655850350 | 44650 | 44650 | 44700 | 44650 | 421 |
| 401 | 20230814 | 120300 | 15637052600 | 44650 | 44700 | 44700 | 44650 | 135 |
| 402 | 20230814 | 120200 | 15631023250 | 44650 | 44650 | 44650 | 44600 | 269 |
| 403 | 20230814 | 120100 | 15619015400 | 44650 | 44750 | 44750 | 44650 | 410 |
| 404 | 20230814 | 120000 | 15600699550 | 44750 | 44700 | 44800 | 44700 | 282 |
| 405 | 20230814 | 115900 | 15588087850 | 44700 | 44750 | 44800 | 44700 | 1074 |
| 406 | 20230814 | 115800 | 15540053250 | 44800 | 44800 | 44800 | 44750 | 545 |
| 407 | 20230814 | 115700 | 15515640250 | 44800 | 44800 | 44800 | 44750 | 659 |
| 408 | 20230814 | 115600 | 15486124250 | 44800 | 44700 | 44800 | 44700 | 281 |
| 409 | 20230814 | 115500 | 15473551600 | 44700 | 44750 | 44750 | 44700 | 309 |
| 410 | 20230814 | 115400 | 15459727400 | 44700 | 44700 | 44750 | 44650 | 1440 |
| 411 | 20230814 | 115300 | 15395357900 | 44600 | 44650 | 44700 | 44500 | 709 |
| 412 | 20230814 | 115200 | 15363723800 | 44650 | 44700 | 44700 | 44650 | 320 |
| 413 | 20230814 | 115100 | 15349422950 | 44650 | 44700 | 44700 | 44650 | 174 |
| 414 | 20230814 | 115000 | 15341646400 | 44700 | 44650 | 44700 | 44650 | 655 |
| 415 | 20230814 | 114900 | 15312385900 | 44650 | 44650 | 44650 | 44500 | 1873 |
| 416 | 20230814 | 114800 | 15228883000 | 44600 | 44600 | 44650 | 44550 | 791 |
| 417 | 20230814 | 114700 | 15193609300 | 44600 | 44500 | 44600 | 44400 | 2676 |
| 418 | 20230814 | 114600 | 15074611800 | 44600 | 44500 | 44650 | 44500 | 2076 |
| 419 | 20230814 | 114500 | 14982082950 | 44500 | 44500 | 44550 | 44450 | 1277 |
| 420 | 20230814 | 114400 | 14925295650 | 44500 | 44500 | 44550 | 44450 | 1786 |
| 421 | 20230814 | 114300 | 14845818750 | 44550 | 44550 | 44550 | 44500 | 139 |
| 422 | 20230814 | 114200 | 14839632050 | 44550 | 44550 | 44600 | 44500 | 1399 |
| 423 | 20230814 | 114100 | 14777368400 | 44550 | 44600 | 44650 | 44550 | 1040 |
| 424 | 20230814 | 114000 | 14731025800 | 44600 | 44550 | 44650 | 44550 | 3068 |
| 425 | 20230814 | 113900 | 14594200800 | 44500 | 44500 | 44550 | 44500 | 508 |
| 426 | 20230814 | 113800 | 14571572400 | 44550 | 44500 | 44550 | 44500 | 478 |
| 427 | 20230814 | 113700 | 14550285600 | 44550 | 44500 | 44550 | 44500 | 565 |
| 428 | 20230814 | 113600 | 14525124800 | 44550 | 44550 | 44550 | 44550 | 749 |
| 429 | 20230814 | 113500 | 14491756850 | 44550 | 44600 | 44600 | 44550 | 354 |
| 430 | 20230814 | 113400 | 14475984500 | 44550 | 44600 | 44600 | 44550 | 564 |
| 431 | 20230814 | 113300 | 14450849150 | 44600 | 44600 | 44600 | 44550 | 455 |
| 432 | 20230814 | 113200 | 14430564900 | 44550 | 44550 | 44600 | 44550 | 259 |
| 433 | 20230814 | 113100 | 14419024650 | 44600 | 44500 | 44600 | 44450 | 4541 |
| 434 | 20230814 | 113000 | 14216733700 | 44500 | 44550 | 44600 | 44500 | 551 |
| 435 | 20230814 | 112900 | 14192185850 | 44550 | 44500 | 44600 | 44450 | 2250 |
| 436 | 20230814 | 112800 | 14091991300 | 44500 | 44550 | 44550 | 44400 | 4259 |
| 437 | 20230814 | 112700 | 13902687450 | 44500 | 44600 | 44650 | 44500 | 951 |
| 438 | 20230814 | 112600 | 13860319500 | 44650 | 44650 | 44700 | 44600 | 394 |
| 439 | 20230814 | 112500 | 13842722000 | 44650 | 44500 | 44700 | 44450 | 1903 |
| 440 | 20230814 | 112400 | 13757878250 | 44500 | 44600 | 44600 | 44450 | 726 |
| 441 | 20230814 | 112300 | 13725579800 | 44600 | 44600 | 44600 | 44500 | 655 |
| 442 | 20230814 | 112200 | 13696410650 | 44500 | 44600 | 44600 | 44500 | 1413 |
| 443 | 20230814 | 112100 | 13633424300 | 44600 | 44600 | 44700 | 44500 | 1846 |
| 444 | 20230814 | 112000 | 13551146850 | 44600 | 44450 | 44700 | 44450 | 5284 |
| 445 | 20230814 | 111900 | 13315804550 | 44450 | 44500 | 44550 | 44400 | 5599 |
| 446 | 20230814 | 111800 | 13066893950 | 44500 | 44550 | 44600 | 44450 | 4061 |
| 447 | 20230814 | 111700 | 12886073800 | 44550 | 44600 | 44600 | 44550 | 1232 |
| 448 | 20230814 | 111600 | 12831140350 | 44600 | 44600 | 44650 | 44600 | 1232 |
| 449 | 20230814 | 111500 | 12776171500 | 44650 | 44650 | 44650 | 44600 | 698 |
| 450 | 20230814 | 111400 | 12745015300 | 44700 | 44650 | 44700 | 44650 | 684 |
| 451 | 20230814 | 111300 | 12714467200 | 44600 | 44700 | 44700 | 44550 | 1508 |
| 452 | 20230814 | 111200 | 12647254100 | 44700 | 44600 | 44800 | 44400 | 5655 |
| 453 | 20230814 | 111100 | 12394664950 | 44600 | 44700 | 44700 | 44500 | 8094 |
| 454 | 20230814 | 111000 | 12034145700 | 44700 | 44800 | 44850 | 44700 | 3833 |
| 455 | 20230814 | 110900 | 11862534800 | 44850 | 44850 | 44850 | 44800 | 1353 |
| 456 | 20230814 | 110800 | 11801875800 | 44850 | 44950 | 45000 | 44850 | 2388 |
| 457 | 20230814 | 110700 | 11694604550 | 44950 | 45000 | 45050 | 44950 | 10535 |
| 458 | 20230814 | 110600 | 11220525350 | 45000 | 45050 | 45050 | 45000 | 3057 |
| 459 | 20230814 | 110500 | 11082950100 | 45050 | 45050 | 45100 | 45000 | 3571 |
| 460 | 20230814 | 110400 | 10922113150 | 45100 | 45150 | 45150 | 45050 | 3596 |
| 461 | 20230814 | 110300 | 10760090550 | 45100 | 45150 | 45200 | 45050 | 4405 |
| 462 | 20230814 | 110200 | 10561413950 | 45150 | 45150 | 45200 | 45150 | 495 |
| 463 | 20230814 | 110100 | 10539064450 | 45150 | 45150 | 45200 | 45150 | 1059 |
| 464 | 20230814 | 110000 | 10491248900 | 45150 | 45150 | 45200 | 45150 | 1388 |
| 465 | 20230814 | 105900 | 10428566000 | 45200 | 45200 | 45250 | 45150 | 1185 |
| 466 | 20230814 | 105800 | 10375004900 | 45200 | 45250 | 45250 | 45200 | 2158 |
| 467 | 20230814 | 105700 | 10277402750 | 45250 | 45200 | 45250 | 45150 | 8067 |
| 468 | 20230814 | 105600 | 9912839950 | 45200 | 45200 | 45250 | 45200 | 1443 |
| 469 | 20230814 | 105500 | 9847615550 | 45200 | 45250 | 45250 | 45200 | 1744 |
| 470 | 20230814 | 105400 | 9768784850 | 45250 | 45300 | 45300 | 45250 | 2534 |
| 471 | 20230814 | 105300 | 9654120450 | 45300 | 45300 | 45300 | 45300 | 109 |
| 472 | 20230814 | 105200 | 9649182750 | 45300 | 45300 | 45350 | 45250 | 1798 |
| 473 | 20230814 | 105100 | 9567779000 | 45300 | 45350 | 45350 | 45300 | 2418 |
| 474 | 20230814 | 105000 | 9458181000 | 45300 | 45300 | 45350 | 45300 | 267 |
| 475 | 20230814 | 104900 | 9446081350 | 45300 | 45350 | 45350 | 45300 | 160 |
| 476 | 20230814 | 104800 | 9438830000 | 45350 | 45300 | 45400 | 45300 | 371 |
| 477 | 20230814 | 104700 | 9422010800 | 45300 | 45350 | 45350 | 45300 | 316 |
| 478 | 20230814 | 104600 | 9407684650 | 45350 | 45300 | 45400 | 45300 | 6869 |
| 479 | 20230814 | 104500 | 9096462300 | 45250 | 45250 | 45300 | 45250 | 495 |
| 480 | 20230814 | 104400 | 9074052750 | 45250 | 45250 | 45300 | 45250 | 1423 |
| 481 | 20230814 | 104300 | 9009652850 | 45250 | 45300 | 45300 | 45250 | 4814 |
| 482 | 20230814 | 104200 | 8791751550 | 45300 | 45300 | 45350 | 45300 | 669 |
| 483 | 20230814 | 104100 | 8761445250 | 45350 | 45300 | 45350 | 45300 | 5869 |
| 484 | 20230814 | 104000 | 8495350300 | 45300 | 45300 | 45350 | 45300 | 1324 |
| 485 | 20230814 | 103900 | 8435372700 | 45300 | 45400 | 45400 | 45300 | 1395 |
| 486 | 20230814 | 103800 | 8372171350 | 45450 | 45400 | 45450 | 45300 | 2361 |
| 487 | 20230814 | 103700 | 8265085550 | 45400 | 45450 | 45450 | 45400 | 290 |
| 488 | 20230814 | 103600 | 8251919400 | 45400 | 45450 | 45500 | 45400 | 1629 |
| 489 | 20230814 | 103500 | 8177890850 | 45400 | 45400 | 45450 | 45400 | 2384 |
| 490 | 20230814 | 103400 | 8069622800 | 45400 | 45550 | 45600 | 45400 | 1836 |
| 491 | 20230814 | 103300 | 7986113300 | 45600 | 45700 | 45700 | 45600 | 338 |
| 492 | 20230814 | 103200 | 7970700400 | 45700 | 45600 | 45850 | 45550 | 1432 |
| 493 | 20230814 | 103100 | 7905237300 | 45550 | 45600 | 45600 | 45550 | 98 |
| 494 | 20230814 | 103000 | 7900769700 | 45600 | 45600 | 45850 | 45550 | 2198 |
| 495 | 20230814 | 102900 | 7800197700 | 45600 | 45600 | 45600 | 45550 | 179 |
| 496 | 20230814 | 102800 | 7792038050 | 45600 | 45600 | 45650 | 45600 | 175 |
| 497 | 20230814 | 102700 | 7784057150 | 45650 | 45750 | 45850 | 45450 | 4031 |
| 498 | 20230814 | 102600 | 7599570500 | 45750 | 45400 | 45750 | 45400 | 5034 |
| 499 | 20230814 | 102500 | 7370174050 | 45450 | 45400 | 45450 | 45400 | 816 |
| 500 | 20230814 | 102400 | 7333126200 | 45400 | 45350 | 45400 | 45350 | 2053 |
| 501 | 20230814 | 102300 | 7239920850 | 45350 | 45350 | 45400 | 45300 | 880 |
| 502 | 20230814 | 102200 | 7200024650 | 45350 | 45350 | 45350 | 45300 | 1689 |
| 503 | 20230814 | 102100 | 7123430550 | 45400 | 45400 | 45450 | 45350 | 836 |
| 504 | 20230814 | 102000 | 7085478150 | 45450 | 45450 | 45450 | 45400 | 587 |
| 505 | 20230814 | 101900 | 7058822300 | 45450 | 45450 | 45500 | 45400 | 142 |
| 506 | 20230814 | 101800 | 7052371000 | 45450 | 45400 | 45500 | 45400 | 667 |
| 507 | 20230814 | 101700 | 7022071700 | 45350 | 45400 | 45450 | 45350 | 6170 |
| 508 | 20230814 | 101600 | 6741930850 | 45350 | 45300 | 45400 | 45300 | 5205 |
| 509 | 20230814 | 101500 | 6505838200 | 45350 | 45350 | 45350 | 45300 | 665 |
| 510 | 20230814 | 101400 | 6475687950 | 45350 | 45400 | 45400 | 45350 | 1437 |
| 511 | 20230814 | 101300 | 6410514500 | 45350 | 45400 | 45400 | 45350 | 1043 |
| 512 | 20230814 | 101200 | 6363164800 | 45400 | 45400 | 45450 | 45400 | 697 |
| 513 | 20230814 | 101100 | 6331520450 | 45400 | 45350 | 45400 | 45350 | 994 |
| 514 | 20230814 | 101000 | 6286402300 | 45350 | 45350 | 45400 | 45350 | 377 |
| 515 | 20230814 | 100900 | 6269301400 | 45350 | 45300 | 45400 | 45300 | 3095 |
| 516 | 20230814 | 100800 | 6128962900 | 45350 | 45350 | 45400 | 45300 | 513 |
| 517 | 20230814 | 100700 | 6105698250 | 45350 | 45350 | 45400 | 45250 | 4919 |
| 518 | 20230814 | 100600 | 5882795600 | 45350 | 45350 | 45350 | 45300 | 1258 |
| 519 | 20230814 | 100500 | 5825806500 | 45350 | 45300 | 45350 | 45300 | 2455 |
| 520 | 20230814 | 100400 | 5714587300 | 45350 | 45350 | 45350 | 45300 | 1027 |
| 521 | 20230814 | 100300 | 5668043300 | 45300 | 45400 | 45400 | 45300 | 1570 |
| 522 | 20230814 | 100200 | 5596851100 | 45400 | 45400 | 45450 | 45350 | 3220 |
| 523 | 20230814 | 100100 | 5450697750 | 45400 | 45550 | 45550 | 45400 | 7053 |
| 524 | 20230814 | 100000 | 5129834150 | 45550 | 45500 | 45550 | 45500 | 280 |
| 525 | 20230814 | 095900 | 5117087150 | 45500 | 45550 | 45550 | 45500 | 617 |
| 526 | 20230814 | 095800 | 5089003550 | 45550 | 45600 | 45600 | 45500 | 1655 |
| 527 | 20230814 | 095700 | 5013617700 | 45600 | 45650 | 45650 | 45550 | 1551 |
| 528 | 20230814 | 095600 | 4942886800 | 45650 | 45600 | 45650 | 45550 | 856 |
| 529 | 20230814 | 095500 | 4903849400 | 45600 | 45600 | 45600 | 45550 | 844 |
| 530 | 20230814 | 095400 | 4865365950 | 45600 | 45550 | 45600 | 45550 | 856 |
| 531 | 20230814 | 095300 | 4826368100 | 45600 | 45600 | 45600 | 45550 | 736 |
| 532 | 20230814 | 095200 | 4792837150 | 45550 | 45550 | 45550 | 45500 | 1502 |
| 533 | 20230814 | 095100 | 4724437450 | 45550 | 45550 | 45550 | 45500 | 879 |
| 534 | 20230814 | 095000 | 4684420750 | 45550 | 45550 | 45600 | 45550 | 3584 |
| 535 | 20230814 | 094900 | 4521168550 | 45550 | 45600 | 45600 | 45500 | 4167 |
| 536 | 20230814 | 094800 | 4331399100 | 45550 | 45600 | 45600 | 45550 | 1854 |
| 537 | 20230814 | 094700 | 4246898750 | 45650 | 45600 | 45650 | 45600 | 2260 |
| 538 | 20230814 | 094600 | 4143836250 | 45650 | 45700 | 45700 | 45600 | 718 |
| 539 | 20230814 | 094500 | 4111049650 | 45650 | 45700 | 45700 | 45600 | 7612 |
| 540 | 20230814 | 094400 | 3763507200 | 45700 | 45750 | 45750 | 45650 | 4157 |
| 541 | 20230814 | 094300 | 3573553400 | 45750 | 45800 | 45800 | 45750 | 2573 |
| 542 | 20230814 | 094200 | 3455837950 | 45800 | 45750 | 45800 | 45750 | 739 |
| 543 | 20230814 | 094100 | 3422022000 | 45800 | 45850 | 45850 | 45750 | 1794 |
| 544 | 20230814 | 094000 | 3339856400 | 45850 | 45850 | 45850 | 45800 | 1661 |
| 545 | 20230814 | 093900 | 3263751200 | 45850 | 45850 | 45900 | 45850 | 369 |
| 546 | 20230814 | 093800 | 3246832450 | 45900 | 45850 | 45900 | 45850 | 663 |
| 547 | 20230814 | 093700 | 3216431250 | 45850 | 45850 | 45900 | 45850 | 177 |
| 548 | 20230814 | 093600 | 3208314000 | 45850 | 45800 | 45850 | 45800 | 547 |
| 549 | 20230814 | 093500 | 3183249450 | 45800 | 45900 | 45900 | 45800 | 641 |
| 550 | 20230814 | 093400 | 3153875700 | 45900 | 45800 | 45900 | 45750 | 3216 |
| 551 | 20230814 | 093300 | 3006582650 | 45800 | 45800 | 45800 | 45750 | 1794 |
| 552 | 20230814 | 093200 | 2924427950 | 45750 | 45800 | 45850 | 45750 | 864 |
| 553 | 20230814 | 093100 | 2884857000 | 45800 | 45850 | 45850 | 45750 | 1516 |
| 554 | 20230814 | 093000 | 2815428700 | 45850 | 45850 | 45850 | 45800 | 605 |
| 555 | 20230814 | 092900 | 2787706750 | 45850 | 45850 | 45850 | 45800 | 474 |
| 556 | 20230814 | 092800 | 2765975650 | 45850 | 45900 | 45900 | 45850 | 728 |
| 557 | 20230814 | 092700 | 2732573250 | 45900 | 45900 | 45900 | 45850 | 761 |
| 558 | 20230814 | 092600 | 2697647950 | 45900 | 45850 | 45900 | 45800 | 534 |
| 559 | 20230814 | 092500 | 2673175150 | 45850 | 45850 | 45850 | 45800 | 751 |
| 560 | 20230814 | 092400 | 2638747100 | 45850 | 46000 | 46000 | 45850 | 556 |
| 561 | 20230814 | 092300 | 2613234600 | 45950 | 46000 | 46000 | 45950 | 510 |
| 562 | 20230814 | 092200 | 2589785500 | 46000 | 46050 | 46100 | 45850 | 3247 |
| 563 | 20230814 | 092100 | 2440441700 | 46050 | 46000 | 46050 | 46000 | 1010 |
| 564 | 20230814 | 092000 | 2393972300 | 45950 | 45950 | 46000 | 45950 | 1286 |
| 565 | 20230814 | 091900 | 2334845500 | 45950 | 45950 | 46000 | 45850 | 1556 |
| 566 | 20230814 | 091800 | 2263351350 | 45900 | 45950 | 45950 | 45850 | 307 |
| 567 | 20230814 | 091700 | 2249256200 | 45950 | 45700 | 45950 | 45700 | 3381 |
| 568 | 20230814 | 091600 | 2094147750 | 45750 | 45750 | 45750 | 45650 | 2737 |
| 569 | 20230814 | 091500 | 1969060950 | 45750 | 45700 | 45750 | 45700 | 854 |
| 570 | 20230814 | 091400 | 1930019450 | 45750 | 45800 | 45900 | 45750 | 1152 |
| 571 | 20230814 | 091300 | 1877303200 | 45850 | 45750 | 45850 | 45700 | 2878 |
| 572 | 20230814 | 091200 | 1745585750 | 45750 | 45750 | 45850 | 45700 | 712 |
| 573 | 20230814 | 091100 | 1713031650 | 45700 | 45700 | 45850 | 45700 | 1207 |
| 574 | 20230814 | 091000 | 1657829700 | 45700 | 45700 | 45850 | 45650 | 2428 |
| 575 | 20230814 | 090900 | 1546793350 | 45650 | 45650 | 45750 | 45650 | 2863 |
| 576 | 20230814 | 090800 | 1416014000 | 45650 | 45650 | 45700 | 45650 | 3272 |
| 577 | 20230814 | 090700 | 1266577350 | 45700 | 45750 | 45750 | 45650 | 3115 |
| 578 | 20230814 | 090600 | 1124182850 | 45700 | 45750 | 45800 | 45700 | 1594 |
| 579 | 20230814 | 090500 | 1051253700 | 45750 | 45800 | 45850 | 45750 | 3589 |
| 580 | 20230814 | 090400 | 886970600 | 45850 | 45950 | 46000 | 45800 | 1738 |
| 581 | 20230814 | 090300 | 807236000 | 45950 | 46050 | 46200 | 45850 | 5196 |
| 582 | 20230814 | 090200 | 568441700 | 46200 | 45950 | 46200 | 45900 | 2141 |
| 583 | 20230814 | 090100 | 469948050 | 45900 | 46000 | 46000 | 45750 | 3703 |
| 584 | 20230814 | 090000 | 300118300 | 46000 | 46000 | 46150 | 45900 | 6128 |