33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 3 | 20230814 | 185900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230814 | 185800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230814 | 185700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230814 | 185600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230814 | 185500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230814 | 185400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230814 | 185300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230814 | 185200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230814 | 185100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230814 | 185000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230814 | 184900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230814 | 184800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230814 | 184700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230814 | 184600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230814 | 184500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230814 | 184400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230814 | 184300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230814 | 184200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230814 | 184100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230814 | 184000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230814 | 183900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230814 | 183800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230814 | 183700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230814 | 183600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230814 | 183500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230814 | 183400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230814 | 183300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230814 | 183200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230814 | 183100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230814 | 183000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 33 | 20230814 | 182900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230814 | 182800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230814 | 182700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230814 | 182600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230814 | 182500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230814 | 182400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230814 | 182300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230814 | 182200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230814 | 182100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230814 | 182000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230814 | 181900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230814 | 181800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230814 | 181700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230814 | 181600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230814 | 181500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230814 | 181400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230814 | 181300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230814 | 181200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230814 | 181100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230814 | 181000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230814 | 180900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230814 | 180800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230814 | 180700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230814 | 180600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230814 | 180500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230814 | 180400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230814 | 180300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230814 | 180200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230814 | 180100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230814 | 180000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 63 | 20230814 | 175900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230814 | 175800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230814 | 175700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230814 | 175600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230814 | 175500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230814 | 175400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230814 | 175300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230814 | 175200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230814 | 175100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230814 | 175000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230814 | 174900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230814 | 174800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230814 | 174700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230814 | 174600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230814 | 174500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230814 | 174400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230814 | 174300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230814 | 174200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230814 | 174100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230814 | 174000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230814 | 173900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230814 | 173800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230814 | 173700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230814 | 173600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230814 | 173500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230814 | 173400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230814 | 173300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230814 | 173200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230814 | 173100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230814 | 173000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 93 | 20230814 | 172900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230814 | 172800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230814 | 172700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230814 | 172600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230814 | 172500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230814 | 172400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230814 | 172300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230814 | 172200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230814 | 172100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230814 | 172000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230814 | 171900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230814 | 171800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230814 | 171700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230814 | 171600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230814 | 171500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230814 | 171400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230814 | 171300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230814 | 171200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230814 | 171100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230814 | 171000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230814 | 170900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230814 | 170800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230814 | 170700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230814 | 170600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230814 | 170500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230814 | 170400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230814 | 170300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230814 | 170200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230814 | 170100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230814 | 170000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 123 | 20230814 | 165900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230814 | 165800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230814 | 165700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230814 | 165600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230814 | 165500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230814 | 165400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230814 | 165300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230814 | 165200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230814 | 165100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230814 | 165000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230814 | 164900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230814 | 164800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230814 | 164700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230814 | 164600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230814 | 164500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230814 | 164400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230814 | 164300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230814 | 164200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230814 | 164100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230814 | 164000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230814 | 163900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230814 | 163800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230814 | 163700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230814 | 163600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230814 | 163500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230814 | 163400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230814 | 163300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230814 | 163200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230814 | 163100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230814 | 163000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 153 | 20230814 | 162900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230814 | 162800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230814 | 162700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230814 | 162600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230814 | 162500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230814 | 162400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230814 | 162300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230814 | 162200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230814 | 162100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230814 | 162000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230814 | 161900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230814 | 161800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230814 | 161700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230814 | 161600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230814 | 161500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230814 | 161400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230814 | 161300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230814 | 161200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230814 | 161100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230814 | 161000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230814 | 160900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230814 | 160800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230814 | 160700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230814 | 160600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230814 | 160500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230814 | 160400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230814 | 160300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230814 | 160200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230814 | 160100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230814 | 160000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 29960 |
| 183 | 20230814 | 155900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230814 | 155800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230814 | 155700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230814 | 155600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230814 | 155500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230814 | 155400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230814 | 155300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230814 | 155200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230814 | 155100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230814 | 155000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230814 | 154900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230814 | 154800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230814 | 154700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230814 | 154600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230814 | 154500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230814 | 154400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230814 | 154300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230814 | 154200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230814 | 154100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230814 | 154000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230814 | 153900 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230814 | 153800 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230814 | 153700 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230814 | 153600 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230814 | 153500 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230814 | 153400 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230814 | 153300 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230814 | 153200 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230814 | 153100 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230814 | 153000 | 111626154500 | 29850 | 29850 | 29850 | 29850 | 59920 |
| 213 | 20230814 | 152900 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230814 | 152800 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230814 | 152700 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230814 | 152600 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230814 | 152500 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230814 | 152400 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230814 | 152300 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230814 | 152200 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230814 | 152100 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230814 | 152000 | 110731848500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230814 | 151900 | 110731848500 | 29900 | 29900 | 29900 | 29850 | 8511 |
| 224 | 20230814 | 151800 | 110477512800 | 29900 | 29850 | 29900 | 29850 | 4678 |
| 225 | 20230814 | 151700 | 110337708500 | 29850 | 29900 | 29900 | 29850 | 9793 |
| 226 | 20230814 | 151600 | 110045118700 | 29900 | 29800 | 29900 | 29800 | 9565 |
| 227 | 20230814 | 151500 | 109759498150 | 29800 | 29700 | 29800 | 29700 | 11275 |
| 228 | 20230814 | 151400 | 109423760450 | 29750 | 29700 | 29750 | 29650 | 14466 |
| 229 | 20230814 | 151300 | 108993994600 | 29700 | 29650 | 29750 | 29650 | 5960 |
| 230 | 20230814 | 151200 | 108817096100 | 29700 | 29700 | 29750 | 29650 | 7225 |
| 231 | 20230814 | 151100 | 108602719100 | 29700 | 29700 | 29750 | 29650 | 5909 |
| 232 | 20230814 | 151000 | 108427259200 | 29700 | 29700 | 29750 | 29650 | 6394 |
| 233 | 20230814 | 150900 | 108237358200 | 29700 | 29650 | 29750 | 29650 | 7514 |
| 234 | 20230814 | 150800 | 108014305950 | 29650 | 29700 | 29750 | 29650 | 13536 |
| 235 | 20230814 | 150700 | 107612700800 | 29700 | 29800 | 29800 | 29700 | 11161 |
| 236 | 20230814 | 150600 | 107280639950 | 29800 | 29800 | 29850 | 29750 | 5958 |
| 237 | 20230814 | 150500 | 107103119550 | 29850 | 29800 | 29850 | 29750 | 6242 |
| 238 | 20230814 | 150400 | 106917096300 | 29800 | 29750 | 29800 | 29750 | 2887 |
| 239 | 20230814 | 150300 | 106831136200 | 29750 | 29750 | 29800 | 29750 | 11553 |
| 240 | 20230814 | 150200 | 106487384600 | 29750 | 29800 | 29800 | 29750 | 2191 |
| 241 | 20230814 | 150100 | 106422175800 | 29800 | 29750 | 29800 | 29700 | 982 |
| 242 | 20230814 | 150000 | 106392956100 | 29750 | 29700 | 29800 | 29650 | 12668 |
| 243 | 20230814 | 145900 | 106016640050 | 29700 | 29750 | 29800 | 29650 | 14868 |
| 244 | 20230814 | 145800 | 105574876600 | 29800 | 29800 | 29800 | 29750 | 9311 |
| 245 | 20230814 | 145700 | 105297850400 | 29750 | 29850 | 29900 | 29750 | 7941 |
| 246 | 20230814 | 145600 | 105061032750 | 29850 | 29900 | 29900 | 29850 | 867 |
| 247 | 20230814 | 145500 | 105035141150 | 29850 | 29900 | 29900 | 29800 | 6358 |
| 248 | 20230814 | 145400 | 104845257850 | 29950 | 29850 | 29950 | 29850 | 6230 |
| 249 | 20230814 | 145300 | 104658988800 | 29850 | 29800 | 29850 | 29750 | 16903 |
| 250 | 20230814 | 145200 | 104155205650 | 29800 | 29750 | 29800 | 29750 | 2225 |
| 251 | 20230814 | 145100 | 104088976700 | 29750 | 29800 | 29800 | 29750 | 2798 |
| 252 | 20230814 | 145000 | 104005728400 | 29750 | 29700 | 29800 | 29700 | 7893 |
| 253 | 20230814 | 144900 | 103771065500 | 29750 | 29750 | 29800 | 29700 | 17980 |
| 254 | 20230814 | 144800 | 103236419400 | 29800 | 29750 | 29800 | 29750 | 1997 |
| 255 | 20230814 | 144700 | 103176990700 | 29750 | 29750 | 29800 | 29750 | 2718 |
| 256 | 20230814 | 144600 | 103096093000 | 29800 | 29750 | 29800 | 29750 | 2969 |
| 257 | 20230814 | 144500 | 103007733050 | 29800 | 29800 | 29800 | 29750 | 1219 |
| 258 | 20230814 | 144400 | 102971459000 | 29800 | 29750 | 29800 | 29750 | 3860 |
| 259 | 20230814 | 144300 | 102856623050 | 29750 | 29800 | 29800 | 29750 | 4605 |
| 260 | 20230814 | 144200 | 102719427900 | 29800 | 29800 | 29850 | 29800 | 3709 |
| 261 | 20230814 | 144100 | 102608892350 | 29800 | 29800 | 29850 | 29800 | 1513 |
| 262 | 20230814 | 144000 | 102563793550 | 29850 | 29850 | 29850 | 29800 | 1733 |
| 263 | 20230814 | 143900 | 102512112350 | 29850 | 29850 | 29900 | 29800 | 3045 |
| 264 | 20230814 | 143800 | 102421219400 | 29900 | 29850 | 29900 | 29750 | 11863 |
| 265 | 20230814 | 143700 | 102067468700 | 29850 | 29850 | 29900 | 29800 | 1712 |
| 266 | 20230814 | 143600 | 102016348300 | 29850 | 29850 | 29850 | 29800 | 11693 |
| 267 | 20230814 | 143500 | 101667403100 | 29900 | 29800 | 29900 | 29800 | 4130 |
| 268 | 20230814 | 143400 | 101544133950 | 29850 | 29850 | 29900 | 29800 | 4200 |
| 269 | 20230814 | 143300 | 101418770500 | 29850 | 29900 | 29900 | 29850 | 1153 |
| 270 | 20230814 | 143200 | 101384336050 | 29900 | 29850 | 29900 | 29850 | 5049 |
| 271 | 20230814 | 143100 | 101233392950 | 29850 | 29800 | 29900 | 29700 | 15594 |
| 272 | 20230814 | 143000 | 100769437400 | 29750 | 29850 | 29900 | 29750 | 10640 |
| 273 | 20230814 | 142900 | 100452123350 | 29850 | 29900 | 29950 | 29850 | 3231 |
| 274 | 20230814 | 142800 | 100355587850 | 29850 | 29950 | 29950 | 29850 | 5518 |
| 275 | 20230814 | 142700 | 100190572150 | 29950 | 30000 | 30000 | 29900 | 3782 |
| 276 | 20230814 | 142600 | 100077369850 | 30000 | 29950 | 30050 | 29950 | 3944 |
| 277 | 20230814 | 142500 | 99959117450 | 30000 | 29900 | 30000 | 29850 | 25893 |
| 278 | 20230814 | 142400 | 99184079300 | 29900 | 30050 | 30050 | 29900 | 27596 |
| 279 | 20230814 | 142300 | 98356563900 | 30050 | 30100 | 30150 | 30050 | 7234 |
| 280 | 20230814 | 142200 | 98138984650 | 30100 | 30150 | 30200 | 30100 | 5746 |
| 281 | 20230814 | 142100 | 97965839550 | 30200 | 30300 | 30300 | 30150 | 11980 |
| 282 | 20230814 | 142000 | 97603595550 | 30250 | 30300 | 30300 | 30250 | 7031 |
| 283 | 20230814 | 141900 | 97390703850 | 30300 | 30300 | 30350 | 30250 | 12370 |
| 284 | 20230814 | 141800 | 97015777600 | 30350 | 30350 | 30350 | 30200 | 27548 |
| 285 | 20230814 | 141700 | 96181439550 | 30350 | 30350 | 30350 | 30300 | 16964 |
| 286 | 20230814 | 141600 | 95666654750 | 30350 | 30300 | 30400 | 30250 | 42025 |
| 287 | 20230814 | 141500 | 94392448350 | 30300 | 30100 | 30300 | 30100 | 38339 |
| 288 | 20230814 | 141400 | 93234191100 | 30100 | 30100 | 30150 | 30050 | 9073 |
| 289 | 20230814 | 141300 | 92961116450 | 30100 | 30050 | 30100 | 30050 | 4195 |
| 290 | 20230814 | 141200 | 92834910150 | 30100 | 30050 | 30100 | 30000 | 5829 |
| 291 | 20230814 | 141100 | 92659716450 | 30050 | 30150 | 30150 | 30000 | 11805 |
| 292 | 20230814 | 141000 | 92304282350 | 30150 | 30050 | 30200 | 30000 | 39620 |
| 293 | 20230814 | 140900 | 91111099450 | 30000 | 30000 | 30000 | 29950 | 5584 |
| 294 | 20230814 | 140800 | 90943659900 | 30000 | 29900 | 30050 | 29900 | 11775 |
| 295 | 20230814 | 140700 | 90590537300 | 29950 | 29900 | 29950 | 29850 | 4838 |
| 296 | 20230814 | 140600 | 90445872450 | 29900 | 29850 | 29900 | 29850 | 2717 |
| 297 | 20230814 | 140500 | 90364649750 | 29900 | 29850 | 29900 | 29850 | 4826 |
| 298 | 20230814 | 140400 | 90220592350 | 29850 | 29900 | 29900 | 29850 | 3502 |
| 299 | 20230814 | 140300 | 90116056150 | 29850 | 29900 | 29950 | 29850 | 5609 |
| 300 | 20230814 | 140200 | 89948387550 | 29850 | 29950 | 29950 | 29850 | 4317 |
| 301 | 20230814 | 140100 | 89819380100 | 29950 | 29900 | 29950 | 29900 | 4259 |
| 302 | 20230814 | 140000 | 89691966150 | 29900 | 30000 | 30000 | 29900 | 5526 |
| 303 | 20230814 | 135900 | 89526448350 | 30000 | 30000 | 30100 | 29950 | 13482 |
| 304 | 20230814 | 135800 | 89121418400 | 30000 | 30050 | 30050 | 29950 | 17341 |
| 305 | 20230814 | 135700 | 88601241750 | 30000 | 30100 | 30100 | 30000 | 13314 |
| 306 | 20230814 | 135600 | 88200879550 | 30050 | 30000 | 30100 | 30000 | 14794 |
| 307 | 20230814 | 135500 | 87756067600 | 30050 | 30000 | 30050 | 29950 | 18970 |
| 308 | 20230814 | 135400 | 87186902400 | 30000 | 29900 | 30000 | 29900 | 9208 |
| 309 | 20230814 | 135300 | 86911069250 | 29900 | 29900 | 29900 | 29850 | 4040 |
| 310 | 20230814 | 135200 | 86790334250 | 29900 | 29800 | 29900 | 29800 | 5970 |
| 311 | 20230814 | 135100 | 86611922400 | 29850 | 29800 | 29850 | 29800 | 2713 |
| 312 | 20230814 | 135000 | 86530948950 | 29800 | 29700 | 29850 | 29650 | 8213 |
| 313 | 20230814 | 134900 | 86286576300 | 29700 | 29650 | 29700 | 29650 | 2526 |
| 314 | 20230814 | 134800 | 86211644500 | 29650 | 29600 | 29650 | 29600 | 10660 |
| 315 | 20230814 | 134700 | 85895786400 | 29650 | 29650 | 29700 | 29650 | 6923 |
| 316 | 20230814 | 134600 | 85690507050 | 29650 | 29700 | 29750 | 29650 | 2023 |
| 317 | 20230814 | 134500 | 85630443200 | 29700 | 29750 | 29750 | 29700 | 6446 |
| 318 | 20230814 | 134400 | 85438970600 | 29700 | 29700 | 29750 | 29700 | 713 |
| 319 | 20230814 | 134300 | 85417774200 | 29750 | 29750 | 29750 | 29700 | 1240 |
| 320 | 20230814 | 134200 | 85380892450 | 29750 | 29750 | 29750 | 29700 | 3068 |
| 321 | 20230814 | 134100 | 85289731850 | 29750 | 29800 | 29800 | 29700 | 5035 |
| 322 | 20230814 | 134000 | 85139882700 | 29800 | 29750 | 29800 | 29750 | 3626 |
| 323 | 20230814 | 133900 | 85031838600 | 29750 | 29750 | 29750 | 29700 | 3358 |
| 324 | 20230814 | 133800 | 84931967850 | 29750 | 29700 | 29750 | 29700 | 1785 |
| 325 | 20230814 | 133700 | 84878906250 | 29700 | 29700 | 29750 | 29700 | 1918 |
| 326 | 20230814 | 133600 | 84821893400 | 29700 | 29600 | 29700 | 29600 | 7861 |
| 327 | 20230814 | 133500 | 84588595900 | 29650 | 29650 | 29650 | 29600 | 741 |
| 328 | 20230814 | 133400 | 84566631800 | 29650 | 29600 | 29650 | 29600 | 2899 |
| 329 | 20230814 | 133300 | 84480772050 | 29650 | 29600 | 29650 | 29600 | 2019 |
| 330 | 20230814 | 133200 | 84420951800 | 29650 | 29600 | 29650 | 29600 | 2274 |
| 331 | 20230814 | 133100 | 84353563500 | 29650 | 29650 | 29650 | 29600 | 745 |
| 332 | 20230814 | 133000 | 84331490500 | 29650 | 29650 | 29650 | 29600 | 1648 |
| 333 | 20230814 | 132900 | 84282686850 | 29650 | 29700 | 29700 | 29650 | 3261 |
| 334 | 20230814 | 132800 | 84185989950 | 29700 | 29700 | 29700 | 29650 | 4963 |
| 335 | 20230814 | 132700 | 84038671850 | 29700 | 29800 | 29800 | 29650 | 7605 |
| 336 | 20230814 | 132600 | 83812641100 | 29800 | 29800 | 29850 | 29800 | 1875 |
| 337 | 20230814 | 132500 | 83756755050 | 29800 | 29800 | 29800 | 29750 | 6486 |
| 338 | 20230814 | 132400 | 83563546850 | 29800 | 29750 | 29850 | 29750 | 12224 |
| 339 | 20230814 | 132300 | 83199326550 | 29800 | 29800 | 29850 | 29750 | 3968 |
| 340 | 20230814 | 132200 | 83081084100 | 29800 | 29950 | 29950 | 29800 | 12210 |
| 341 | 20230814 | 132100 | 82716071450 | 30000 | 30000 | 30050 | 29950 | 11967 |
| 342 | 20230814 | 132000 | 82357070050 | 30050 | 30050 | 30100 | 30000 | 24265 |
| 343 | 20230814 | 131900 | 81628225700 | 30050 | 29900 | 30050 | 29900 | 34248 |
| 344 | 20230814 | 131800 | 80600918750 | 29950 | 29800 | 29950 | 29750 | 36451 |
| 345 | 20230814 | 131700 | 79511398000 | 29800 | 29750 | 29800 | 29750 | 1052 |
| 346 | 20230814 | 131600 | 79480082350 | 29750 | 29650 | 29750 | 29650 | 7688 |
| 347 | 20230814 | 131500 | 79251486200 | 29650 | 29700 | 29700 | 29650 | 633 |
| 348 | 20230814 | 131400 | 79232696050 | 29650 | 29750 | 29750 | 29650 | 2504 |
| 349 | 20230814 | 131300 | 79158342150 | 29750 | 29750 | 29800 | 29700 | 7738 |
| 350 | 20230814 | 131200 | 78928417500 | 29800 | 29800 | 29850 | 29750 | 4209 |
| 351 | 20230814 | 131100 | 78803101550 | 29850 | 29700 | 29850 | 29700 | 11798 |
| 352 | 20230814 | 131000 | 78451782000 | 29700 | 29700 | 29750 | 29700 | 3828 |
| 353 | 20230814 | 130900 | 78338036650 | 29700 | 29750 | 29750 | 29700 | 5654 |
| 354 | 20230814 | 130800 | 78169850650 | 29700 | 29700 | 29750 | 29700 | 3226 |
| 355 | 20230814 | 130700 | 78073977600 | 29700 | 29750 | 29750 | 29700 | 2821 |
| 356 | 20230814 | 130600 | 77990148400 | 29750 | 29750 | 29750 | 29700 | 3984 |
| 357 | 20230814 | 130500 | 77871639050 | 29750 | 29700 | 29750 | 29650 | 4525 |
| 358 | 20230814 | 130400 | 77737261500 | 29700 | 29700 | 29750 | 29700 | 3070 |
| 359 | 20230814 | 130300 | 77646076500 | 29750 | 29750 | 29750 | 29700 | 1033 |
| 360 | 20230814 | 130200 | 77615369450 | 29750 | 29750 | 29800 | 29700 | 6388 |
| 361 | 20230814 | 130100 | 77425308800 | 29750 | 29700 | 29750 | 29700 | 1091 |
| 362 | 20230814 | 130000 | 77392858000 | 29700 | 29700 | 29750 | 29700 | 2255 |
| 363 | 20230814 | 125900 | 77325782400 | 29750 | 29800 | 29850 | 29750 | 12321 |
| 364 | 20230814 | 125800 | 76958547550 | 29750 | 29650 | 29800 | 29600 | 13294 |
| 365 | 20230814 | 125700 | 76563706400 | 29600 | 29600 | 29650 | 29550 | 3068 |
| 366 | 20230814 | 125600 | 76472900800 | 29550 | 29550 | 29600 | 29500 | 2219 |
| 367 | 20230814 | 125500 | 76407296450 | 29550 | 29550 | 29550 | 29500 | 2254 |
| 368 | 20230814 | 125400 | 76340712400 | 29550 | 29550 | 29550 | 29500 | 757 |
| 369 | 20230814 | 125300 | 76318347050 | 29550 | 29600 | 29600 | 29550 | 2156 |
| 370 | 20230814 | 125200 | 76254629800 | 29600 | 29600 | 29600 | 29550 | 1832 |
| 371 | 20230814 | 125100 | 76200409100 | 29600 | 29550 | 29600 | 29500 | 1186 |
| 372 | 20230814 | 125000 | 76165347800 | 29500 | 29550 | 29600 | 29500 | 1462 |
| 373 | 20230814 | 124900 | 76122161550 | 29600 | 29550 | 29600 | 29500 | 1317 |
| 374 | 20230814 | 124800 | 76083250800 | 29550 | 29500 | 29550 | 29450 | 686 |
| 375 | 20230814 | 124700 | 76063005200 | 29450 | 29450 | 29500 | 29450 | 4668 |
| 376 | 20230814 | 124600 | 75925420750 | 29400 | 29500 | 29500 | 29400 | 5508 |
| 377 | 20230814 | 124500 | 75763188150 | 29500 | 29550 | 29550 | 29500 | 6263 |
| 378 | 20230814 | 124400 | 75578407050 | 29550 | 29600 | 29600 | 29550 | 371 |
| 379 | 20230814 | 124300 | 75567441600 | 29600 | 29500 | 29650 | 29500 | 6898 |
| 380 | 20230814 | 124200 | 75363428250 | 29500 | 29550 | 29550 | 29500 | 1060 |
| 381 | 20230814 | 124100 | 75332113400 | 29500 | 29550 | 29600 | 29450 | 11252 |
| 382 | 20230814 | 124000 | 75000023500 | 29550 | 29550 | 29600 | 29550 | 1394 |
| 383 | 20230814 | 123900 | 74958820100 | 29550 | 29600 | 29600 | 29550 | 851 |
| 384 | 20230814 | 123800 | 74933663950 | 29550 | 29600 | 29600 | 29550 | 1782 |
| 385 | 20230814 | 123700 | 74880933100 | 29550 | 29600 | 29650 | 29550 | 6794 |
| 386 | 20230814 | 123600 | 74679829150 | 29650 | 29650 | 29650 | 29600 | 4277 |
| 387 | 20230814 | 123500 | 74553049550 | 29650 | 29700 | 29700 | 29600 | 878 |
| 388 | 20230814 | 123400 | 74527014100 | 29650 | 29550 | 29700 | 29550 | 8223 |
| 389 | 20230814 | 123300 | 74283443050 | 29550 | 29550 | 29600 | 29550 | 2156 |
| 390 | 20230814 | 123200 | 74219718950 | 29600 | 29650 | 29650 | 29550 | 2224 |
| 391 | 20230814 | 123100 | 74153887000 | 29600 | 29650 | 29650 | 29600 | 2011 |
| 392 | 20230814 | 123000 | 74094353300 | 29650 | 29650 | 29650 | 29600 | 1291 |
| 393 | 20230814 | 122900 | 74056082850 | 29650 | 29700 | 29750 | 29600 | 7662 |
| 394 | 20230814 | 122800 | 73828638450 | 29700 | 29700 | 29700 | 29650 | 3822 |
| 395 | 20230814 | 122700 | 73715201350 | 29700 | 29650 | 29750 | 29650 | 7923 |
| 396 | 20230814 | 122600 | 73479924600 | 29650 | 29650 | 29700 | 29600 | 4814 |
| 397 | 20230814 | 122500 | 73337174400 | 29650 | 29650 | 29700 | 29600 | 2643 |
| 398 | 20230814 | 122400 | 73258768500 | 29700 | 29750 | 29750 | 29600 | 7238 |
| 399 | 20230814 | 122300 | 73043882650 | 29750 | 29750 | 29750 | 29700 | 2117 |
| 400 | 20230814 | 122200 | 72980920700 | 29750 | 29800 | 29800 | 29750 | 4659 |
| 401 | 20230814 | 122100 | 72842171000 | 29800 | 29750 | 29800 | 29700 | 11543 |
| 402 | 20230814 | 122000 | 72498829800 | 29750 | 29750 | 29800 | 29700 | 7175 |
| 403 | 20230814 | 121900 | 72285326100 | 29700 | 29650 | 29700 | 29600 | 12202 |
| 404 | 20230814 | 121800 | 71923420750 | 29650 | 29550 | 29650 | 29550 | 3344 |
| 405 | 20230814 | 121700 | 71824439350 | 29600 | 29650 | 29650 | 29550 | 4065 |
| 406 | 20230814 | 121600 | 71704105100 | 29650 | 29650 | 29650 | 29600 | 4191 |
| 407 | 20230814 | 121500 | 71580033900 | 29650 | 29650 | 29650 | 29600 | 1990 |
| 408 | 20230814 | 121400 | 71521088550 | 29600 | 29500 | 29650 | 29500 | 4840 |
| 409 | 20230814 | 121300 | 71377833050 | 29500 | 29500 | 29550 | 29500 | 4973 |
| 410 | 20230814 | 121200 | 71231029350 | 29500 | 29500 | 29550 | 29500 | 1504 |
| 411 | 20230814 | 121100 | 71186650800 | 29550 | 29500 | 29550 | 29500 | 3135 |
| 412 | 20230814 | 121000 | 71094123500 | 29500 | 29600 | 29600 | 29500 | 5803 |
| 413 | 20230814 | 120900 | 70922629750 | 29600 | 29600 | 29650 | 29550 | 6846 |
| 414 | 20230814 | 120800 | 70720030450 | 29600 | 29700 | 29700 | 29550 | 11904 |
| 415 | 20230814 | 120700 | 70367198800 | 29700 | 29600 | 29700 | 29550 | 11893 |
| 416 | 20230814 | 120600 | 70014680800 | 29550 | 29600 | 29600 | 29550 | 1956 |
| 417 | 20230814 | 120500 | 69956823250 | 29550 | 29600 | 29600 | 29550 | 2920 |
| 418 | 20230814 | 120400 | 69870410650 | 29600 | 29500 | 29600 | 29500 | 9241 |
| 419 | 20230814 | 120300 | 69597570300 | 29500 | 29550 | 29550 | 29500 | 2901 |
| 420 | 20230814 | 120200 | 69511943250 | 29550 | 29500 | 29600 | 29500 | 16573 |
| 421 | 20230814 | 120100 | 69022476250 | 29450 | 29450 | 29500 | 29400 | 9279 |
| 422 | 20230814 | 120000 | 68749071450 | 29450 | 29400 | 29450 | 29350 | 1411 |
| 423 | 20230814 | 115900 | 68707591150 | 29350 | 29450 | 29450 | 29350 | 8639 |
| 424 | 20230814 | 115800 | 68453691650 | 29450 | 29450 | 29500 | 29400 | 6915 |
| 425 | 20230814 | 115700 | 68250038350 | 29450 | 29450 | 29500 | 29450 | 4903 |
| 426 | 20230814 | 115600 | 68105481750 | 29500 | 29450 | 29500 | 29450 | 2165 |
| 427 | 20230814 | 115500 | 68041648750 | 29450 | 29450 | 29500 | 29350 | 3787 |
| 428 | 20230814 | 115400 | 67930170450 | 29400 | 29450 | 29500 | 29400 | 13003 |
| 429 | 20230814 | 115300 | 67547171600 | 29500 | 29400 | 29500 | 29400 | 14517 |
| 430 | 20230814 | 115200 | 67119981650 | 29400 | 29400 | 29400 | 29350 | 1919 |
| 431 | 20230814 | 115100 | 67063593750 | 29350 | 29300 | 29350 | 29250 | 11056 |
| 432 | 20230814 | 115000 | 66739514750 | 29300 | 29300 | 29300 | 29250 | 4468 |
| 433 | 20230814 | 114900 | 66608620650 | 29250 | 29350 | 29350 | 29250 | 4548 |
| 434 | 20230814 | 114800 | 66475451450 | 29300 | 29200 | 29350 | 29150 | 5468 |
| 435 | 20230814 | 114700 | 66315583650 | 29200 | 29150 | 29200 | 29100 | 2741 |
| 436 | 20230814 | 114600 | 66235686700 | 29150 | 29100 | 29150 | 29050 | 3264 |
| 437 | 20230814 | 114500 | 66140690300 | 29050 | 29000 | 29050 | 28950 | 8698 |
| 438 | 20230814 | 114400 | 65888337100 | 29000 | 28900 | 29000 | 28850 | 6547 |
| 439 | 20230814 | 114300 | 65698894450 | 28900 | 28950 | 28950 | 28850 | 9305 |
| 440 | 20230814 | 114200 | 65430172200 | 28950 | 28850 | 28950 | 28850 | 13865 |
| 441 | 20230814 | 114100 | 65029425250 | 28900 | 28900 | 28900 | 28850 | 3840 |
| 442 | 20230814 | 114000 | 64918503050 | 28850 | 28900 | 28950 | 28850 | 3748 |
| 443 | 20230814 | 113900 | 64810212250 | 28900 | 28950 | 28950 | 28900 | 3191 |
| 444 | 20230814 | 113800 | 64717933350 | 28900 | 28950 | 28950 | 28900 | 4623 |
| 445 | 20230814 | 113700 | 64584282100 | 28900 | 28900 | 28950 | 28900 | 1183 |
| 446 | 20230814 | 113600 | 64550062950 | 28900 | 28950 | 29000 | 28900 | 3160 |
| 447 | 20230814 | 113500 | 64458628750 | 29000 | 29000 | 29000 | 28950 | 2382 |
| 448 | 20230814 | 113400 | 64389576750 | 29000 | 28900 | 29050 | 28900 | 8220 |
| 449 | 20230814 | 113300 | 64151339950 | 28900 | 28900 | 28950 | 28900 | 2746 |
| 450 | 20230814 | 113200 | 64071928200 | 28950 | 28950 | 28950 | 28900 | 1506 |
| 451 | 20230814 | 113100 | 64028388000 | 28900 | 28900 | 28950 | 28900 | 2974 |
| 452 | 20230814 | 113000 | 63942370450 | 28900 | 28950 | 28950 | 28900 | 2113 |
| 453 | 20230814 | 112900 | 63881291050 | 28950 | 29000 | 29000 | 28900 | 3937 |
| 454 | 20230814 | 112800 | 63767337450 | 28950 | 28950 | 29000 | 28900 | 3716 |
| 455 | 20230814 | 112700 | 63659756850 | 28900 | 28950 | 28950 | 28900 | 2091 |
| 456 | 20230814 | 112600 | 63599307750 | 29000 | 28950 | 29000 | 28900 | 5664 |
| 457 | 20230814 | 112500 | 63435326800 | 28900 | 28900 | 28950 | 28850 | 9321 |
| 458 | 20230814 | 112400 | 63165927550 | 28900 | 29000 | 29000 | 28900 | 949 |
| 459 | 20230814 | 112300 | 63138466400 | 29000 | 29000 | 29050 | 28950 | 4753 |
| 460 | 20230814 | 112200 | 63000630200 | 28950 | 28950 | 29000 | 28950 | 6486 |
| 461 | 20230814 | 112100 | 62812674550 | 28950 | 28900 | 29000 | 28850 | 5986 |
| 462 | 20230814 | 112000 | 62639495100 | 28950 | 28900 | 28950 | 28850 | 13399 |
| 463 | 20230814 | 111900 | 62252600000 | 28850 | 28900 | 28950 | 28850 | 6729 |
| 464 | 20230814 | 111800 | 62058123150 | 28900 | 28950 | 29000 | 28900 | 4458 |
| 465 | 20230814 | 111700 | 61929160700 | 28950 | 29000 | 29000 | 28950 | 2503 |
| 466 | 20230814 | 111600 | 61856665200 | 29000 | 29100 | 29100 | 29000 | 2263 |
| 467 | 20230814 | 111500 | 61790942750 | 29100 | 28900 | 29150 | 28900 | 17425 |
| 468 | 20230814 | 111400 | 61285991850 | 28900 | 28900 | 28950 | 28900 | 5725 |
| 469 | 20230814 | 111300 | 61120374550 | 28900 | 28950 | 29000 | 28900 | 6271 |
| 470 | 20230814 | 111200 | 60939045900 | 28950 | 28900 | 29000 | 28900 | 4798 |
| 471 | 20230814 | 111100 | 60800192300 | 28950 | 29000 | 29000 | 28900 | 11298 |
| 472 | 20230814 | 111000 | 60473404950 | 28950 | 29000 | 29050 | 28950 | 6543 |
| 473 | 20230814 | 110900 | 60283673550 | 29050 | 29100 | 29150 | 29000 | 4926 |
| 474 | 20230814 | 110800 | 60140397800 | 29100 | 29100 | 29150 | 29050 | 8314 |
| 475 | 20230814 | 110700 | 59898560350 | 29150 | 29000 | 29150 | 28950 | 35671 |
| 476 | 20230814 | 110600 | 58862459850 | 29000 | 29000 | 29050 | 29000 | 21416 |
| 477 | 20230814 | 110500 | 58241238900 | 29000 | 29050 | 29050 | 29000 | 11144 |
| 478 | 20230814 | 110400 | 57918047550 | 29050 | 29050 | 29100 | 29000 | 7745 |
| 479 | 20230814 | 110300 | 57693056800 | 29100 | 29150 | 29200 | 29050 | 5956 |
| 480 | 20230814 | 110200 | 57519814550 | 29150 | 29150 | 29200 | 29150 | 2753 |
| 481 | 20230814 | 110100 | 57439558350 | 29150 | 29200 | 29250 | 29150 | 10407 |
| 482 | 20230814 | 110000 | 57135713950 | 29200 | 29250 | 29250 | 29200 | 4417 |
| 483 | 20230814 | 105900 | 57006670350 | 29200 | 29300 | 29350 | 29200 | 9518 |
| 484 | 20230814 | 105800 | 56728082450 | 29250 | 29300 | 29350 | 29250 | 2911 |
| 485 | 20230814 | 105700 | 56642740500 | 29300 | 29400 | 29400 | 29250 | 8409 |
| 486 | 20230814 | 105600 | 56396146950 | 29400 | 29300 | 29400 | 29250 | 5758 |
| 487 | 20230814 | 105500 | 56227268700 | 29300 | 29200 | 29300 | 29200 | 7386 |
| 488 | 20230814 | 105400 | 56011191200 | 29200 | 29200 | 29250 | 29200 | 1258 |
| 489 | 20230814 | 105300 | 55974445650 | 29250 | 29200 | 29250 | 29200 | 3158 |
| 490 | 20230814 | 105200 | 55882195250 | 29200 | 29250 | 29250 | 29200 | 5638 |
| 491 | 20230814 | 105100 | 55717504950 | 29200 | 29200 | 29250 | 29150 | 4374 |
| 492 | 20230814 | 105000 | 55589780300 | 29200 | 29200 | 29250 | 29150 | 2946 |
| 493 | 20230814 | 104900 | 55503757950 | 29200 | 29250 | 29250 | 29200 | 1501 |
| 494 | 20230814 | 104800 | 55459901950 | 29250 | 29250 | 29300 | 29200 | 2504 |
| 495 | 20230814 | 104700 | 55386612450 | 29250 | 29300 | 29350 | 29250 | 4870 |
| 496 | 20230814 | 104600 | 55244114700 | 29350 | 29200 | 29400 | 29200 | 15449 |
| 497 | 20230814 | 104500 | 54791500950 | 29250 | 29150 | 29250 | 29150 | 5904 |
| 498 | 20230814 | 104400 | 54619133800 | 29200 | 29200 | 29250 | 29200 | 4039 |
| 499 | 20230814 | 104300 | 54501180600 | 29250 | 29200 | 29250 | 29200 | 1759 |
| 500 | 20230814 | 104200 | 54449816450 | 29200 | 29200 | 29250 | 29200 | 3626 |
| 501 | 20230814 | 104100 | 54343855300 | 29200 | 29150 | 29250 | 29100 | 7610 |
| 502 | 20230814 | 104000 | 54121917700 | 29100 | 29050 | 29150 | 29050 | 9260 |
| 503 | 20230814 | 103900 | 53852570750 | 29050 | 29050 | 29100 | 29050 | 11920 |
| 504 | 20230814 | 103800 | 53506282550 | 29050 | 29150 | 29150 | 29050 | 5945 |
| 505 | 20230814 | 103700 | 53333440600 | 29150 | 29050 | 29200 | 29050 | 6456 |
| 506 | 20230814 | 103600 | 53145521550 | 29100 | 29200 | 29200 | 29000 | 32736 |
| 507 | 20230814 | 103500 | 52193277000 | 29200 | 29250 | 29300 | 29200 | 6495 |
| 508 | 20230814 | 103400 | 52003525200 | 29250 | 29250 | 29300 | 29250 | 4153 |
| 509 | 20230814 | 103300 | 51882042450 | 29250 | 29300 | 29300 | 29250 | 5367 |
| 510 | 20230814 | 103200 | 51725038350 | 29250 | 29300 | 29350 | 29250 | 6165 |
| 511 | 20230814 | 103100 | 51544489450 | 29300 | 29400 | 29400 | 29300 | 13958 |
| 512 | 20230814 | 103000 | 51134845550 | 29400 | 29450 | 29450 | 29350 | 6729 |
| 513 | 20230814 | 102900 | 50937055200 | 29400 | 29400 | 29450 | 29400 | 6160 |
| 514 | 20230814 | 102800 | 50755732000 | 29450 | 29500 | 29500 | 29400 | 3352 |
| 515 | 20230814 | 102700 | 50657035250 | 29500 | 29500 | 29550 | 29450 | 3139 |
| 516 | 20230814 | 102600 | 50564482550 | 29500 | 29550 | 29550 | 29500 | 11980 |
| 517 | 20230814 | 102500 | 50211055050 | 29550 | 29450 | 29550 | 29450 | 8168 |
| 518 | 20230814 | 102400 | 49970018750 | 29450 | 29450 | 29500 | 29400 | 7276 |
| 519 | 20230814 | 102300 | 49755744200 | 29450 | 29450 | 29500 | 29450 | 2943 |
| 520 | 20230814 | 102200 | 49669052900 | 29500 | 29450 | 29500 | 29350 | 7442 |
| 521 | 20230814 | 102100 | 49450073900 | 29500 | 29500 | 29550 | 29450 | 7382 |
| 522 | 20230814 | 102000 | 49232300350 | 29550 | 29650 | 29700 | 29500 | 9175 |
| 523 | 20230814 | 101900 | 48960455650 | 29650 | 29650 | 29700 | 29600 | 5202 |
| 524 | 20230814 | 101800 | 48806330600 | 29700 | 29750 | 29750 | 29600 | 4269 |
| 525 | 20230814 | 101700 | 48679691900 | 29750 | 29700 | 29800 | 29650 | 11226 |
| 526 | 20230814 | 101600 | 48345821850 | 29700 | 29500 | 29700 | 29450 | 15248 |
| 527 | 20230814 | 101500 | 47895060850 | 29450 | 29400 | 29500 | 29400 | 4749 |
| 528 | 20230814 | 101400 | 47755206650 | 29450 | 29400 | 29450 | 29400 | 4403 |
| 529 | 20230814 | 101300 | 47625748350 | 29350 | 29450 | 29450 | 29350 | 3378 |
| 530 | 20230814 | 101200 | 47526458300 | 29400 | 29450 | 29500 | 29400 | 6185 |
| 531 | 20230814 | 101100 | 47344433600 | 29450 | 29550 | 29550 | 29450 | 3563 |
| 532 | 20230814 | 101000 | 47239306250 | 29550 | 29600 | 29600 | 29550 | 21887 |
| 533 | 20230814 | 100900 | 46592473650 | 29600 | 29500 | 29600 | 29450 | 13475 |
| 534 | 20230814 | 100800 | 46194339500 | 29500 | 29450 | 29500 | 29400 | 2569 |
| 535 | 20230814 | 100700 | 46118661300 | 29450 | 29400 | 29500 | 29350 | 12020 |
| 536 | 20230814 | 100600 | 45764996700 | 29350 | 29400 | 29400 | 29350 | 2773 |
| 537 | 20230814 | 100500 | 45683515950 | 29400 | 29350 | 29400 | 29350 | 3492 |
| 538 | 20230814 | 100400 | 45580905450 | 29350 | 29300 | 29350 | 29300 | 5900 |
| 539 | 20230814 | 100300 | 45407954500 | 29300 | 29250 | 29350 | 29200 | 9144 |
| 540 | 20230814 | 100200 | 45140260650 | 29300 | 29300 | 29300 | 29250 | 5903 |
| 541 | 20230814 | 100100 | 44967531900 | 29300 | 29200 | 29350 | 29200 | 10108 |
| 542 | 20230814 | 100000 | 44671608050 | 29200 | 29300 | 29300 | 29200 | 10467 |
| 543 | 20230814 | 095900 | 44365749250 | 29300 | 29300 | 29400 | 29200 | 17104 |
| 544 | 20230814 | 095800 | 43865064950 | 29350 | 29300 | 29350 | 29200 | 13369 |
| 545 | 20230814 | 095700 | 43473821700 | 29300 | 29350 | 29400 | 29250 | 11427 |
| 546 | 20230814 | 095600 | 43138754750 | 29300 | 29400 | 29400 | 29300 | 12942 |
| 547 | 20230814 | 095500 | 42758740650 | 29400 | 29500 | 29550 | 29400 | 9876 |
| 548 | 20230814 | 095400 | 42467908050 | 29550 | 29600 | 29600 | 29500 | 3988 |
| 549 | 20230814 | 095300 | 42350027050 | 29550 | 29500 | 29600 | 29500 | 4563 |
| 550 | 20230814 | 095200 | 42215298800 | 29500 | 29550 | 29550 | 29450 | 6604 |
| 551 | 20230814 | 095100 | 42020386150 | 29550 | 29500 | 29650 | 29500 | 9751 |
| 552 | 20230814 | 095000 | 41732134250 | 29550 | 29700 | 29750 | 29500 | 12870 |
| 553 | 20230814 | 094900 | 41351179950 | 29750 | 29650 | 29750 | 29650 | 11337 |
| 554 | 20230814 | 094800 | 41014759250 | 29650 | 29550 | 29650 | 29500 | 10124 |
| 555 | 20230814 | 094700 | 40715226850 | 29550 | 29550 | 29550 | 29450 | 9953 |
| 556 | 20230814 | 094600 | 40421442000 | 29500 | 29500 | 29550 | 29450 | 9055 |
| 557 | 20230814 | 094500 | 40154405650 | 29500 | 29500 | 29550 | 29450 | 7088 |
| 558 | 20230814 | 094400 | 39945267800 | 29500 | 29400 | 29550 | 29400 | 17412 |
| 559 | 20230814 | 094300 | 39432073000 | 29400 | 29400 | 29450 | 29300 | 16127 |
| 560 | 20230814 | 094200 | 38958626000 | 29400 | 29400 | 29500 | 29300 | 21951 |
| 561 | 20230814 | 094100 | 38314299300 | 29300 | 29350 | 29550 | 29300 | 23432 |
| 562 | 20230814 | 094000 | 37625691150 | 29350 | 29550 | 29600 | 29350 | 16582 |
| 563 | 20230814 | 093900 | 37137042550 | 29550 | 29650 | 29650 | 29500 | 10365 |
| 564 | 20230814 | 093800 | 36830415050 | 29650 | 29700 | 29700 | 29650 | 8650 |
| 565 | 20230814 | 093700 | 36573763700 | 29700 | 29650 | 29800 | 29600 | 10962 |
| 566 | 20230814 | 093600 | 36248253800 | 29650 | 29700 | 29700 | 29600 | 9161 |
| 567 | 20230814 | 093500 | 35976506800 | 29650 | 29650 | 29700 | 29600 | 5107 |
| 568 | 20230814 | 093400 | 35825037000 | 29600 | 29500 | 29700 | 29450 | 10222 |
| 569 | 20230814 | 093300 | 35522762000 | 29500 | 29650 | 29650 | 29400 | 27562 |
| 570 | 20230814 | 093200 | 34709194750 | 29650 | 29650 | 29700 | 29600 | 6820 |
| 571 | 20230814 | 093100 | 34507060950 | 29700 | 29750 | 29750 | 29650 | 7289 |
| 572 | 20230814 | 093000 | 34290657400 | 29700 | 29750 | 29800 | 29600 | 22356 |
| 573 | 20230814 | 092900 | 33626990100 | 29750 | 29850 | 29850 | 29700 | 10161 |
| 574 | 20230814 | 092800 | 33324492650 | 29850 | 29900 | 29900 | 29800 | 9780 |
| 575 | 20230814 | 092700 | 33032608500 | 29900 | 29850 | 29900 | 29800 | 6715 |
| 576 | 20230814 | 092600 | 32832111350 | 29900 | 29800 | 29900 | 29800 | 9218 |
| 577 | 20230814 | 092500 | 32557043600 | 29850 | 29800 | 29850 | 29750 | 11343 |
| 578 | 20230814 | 092400 | 32218963450 | 29750 | 29800 | 29900 | 29700 | 12093 |
| 579 | 20230814 | 092300 | 31858693950 | 29800 | 29950 | 29950 | 29800 | 18144 |
| 580 | 20230814 | 092200 | 31316790750 | 29950 | 30000 | 30050 | 29850 | 22730 |
| 581 | 20230814 | 092100 | 30636445600 | 30000 | 30050 | 30100 | 29950 | 23726 |
| 582 | 20230814 | 092000 | 29924202900 | 30050 | 30100 | 30150 | 29900 | 21440 |
| 583 | 20230814 | 091900 | 29280149000 | 30100 | 29850 | 30150 | 29850 | 38435 |
| 584 | 20230814 | 091800 | 28126194600 | 29900 | 30000 | 30000 | 29800 | 41170 |
| 585 | 20230814 | 091700 | 26893497450 | 30000 | 29850 | 30050 | 29800 | 48330 |
| 586 | 20230814 | 091600 | 25445278650 | 29800 | 29700 | 29950 | 29700 | 34961 |
| 587 | 20230814 | 091500 | 24401698650 | 29750 | 29750 | 29750 | 29500 | 27554 |
| 588 | 20230814 | 091400 | 23584867400 | 29700 | 29900 | 29900 | 29700 | 12824 |
| 589 | 20230814 | 091300 | 23202552750 | 29900 | 29950 | 29950 | 29750 | 34888 |
| 590 | 20230814 | 091200 | 22160592500 | 29950 | 29800 | 29950 | 29800 | 27206 |
| 591 | 20230814 | 091100 | 21347068800 | 29850 | 29500 | 29900 | 29450 | 50040 |
| 592 | 20230814 | 091000 | 19862820500 | 29450 | 29700 | 29700 | 29450 | 58711 |
| 593 | 20230814 | 090900 | 18126576100 | 29700 | 29800 | 29800 | 29600 | 43515 |
| 594 | 20230814 | 090800 | 16833631050 | 29800 | 29850 | 29850 | 29700 | 38520 |
| 595 | 20230814 | 090700 | 15686347950 | 29800 | 29900 | 29900 | 29750 | 43344 |
| 596 | 20230814 | 090600 | 14394581200 | 29900 | 29700 | 30300 | 29650 | 107876 |
| 597 | 20230814 | 090500 | 11157644900 | 29700 | 29600 | 29750 | 29550 | 61473 |
| 598 | 20230814 | 090400 | 9333094700 | 29600 | 29300 | 29700 | 29250 | 52029 |
| 599 | 20230814 | 090300 | 7797875100 | 29250 | 29400 | 29400 | 29200 | 36369 |
| 600 | 20230814 | 090200 | 6731463350 | 29400 | 29050 | 29500 | 29000 | 59025 |
| 601 | 20230814 | 090100 | 5006963450 | 29050 | 28650 | 29150 | 28600 | 59953 |
| 602 | 20230814 | 090000 | 3270769650 | 28650 | 28350 | 28750 | 28300 | 114544 |