32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 3 | 20230814 | 184800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20230814 | 184700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20230814 | 184600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20230814 | 184500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20230814 | 184400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20230814 | 184300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20230814 | 184200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20230814 | 184100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20230814 | 184000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20230814 | 183900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20230814 | 183800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20230814 | 183700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20230814 | 183600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20230814 | 183500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20230814 | 183400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20230814 | 183300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20230814 | 183200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20230814 | 183100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20230814 | 183000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20230814 | 182900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20230814 | 182800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20230814 | 182700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20230814 | 182600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20230814 | 182500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20230814 | 182400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20230814 | 182300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20230814 | 182200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20230814 | 182100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20230814 | 182000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20230814 | 181900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 33 | 20230814 | 181800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20230814 | 181700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20230814 | 181600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20230814 | 181500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20230814 | 181400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20230814 | 181300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20230814 | 181200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20230814 | 181100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20230814 | 181000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20230814 | 180900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20230814 | 180800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20230814 | 180700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20230814 | 180600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20230814 | 180500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20230814 | 180400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20230814 | 180300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20230814 | 180200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20230814 | 180100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20230814 | 180000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20230814 | 175900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20230814 | 175800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20230814 | 175700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20230814 | 175600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20230814 | 175500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20230814 | 175400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20230814 | 175300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20230814 | 175200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20230814 | 175100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20230814 | 175000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20230814 | 174900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 63 | 20230814 | 174800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20230814 | 174700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20230814 | 174600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20230814 | 174500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20230814 | 174400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20230814 | 174300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20230814 | 174200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20230814 | 174100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20230814 | 174000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20230814 | 173900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20230814 | 173800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20230814 | 173700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20230814 | 173600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20230814 | 173500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20230814 | 173400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20230814 | 173300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20230814 | 173200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20230814 | 173100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20230814 | 173000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20230814 | 172900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20230814 | 172800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20230814 | 172700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20230814 | 172600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20230814 | 172500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20230814 | 172400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20230814 | 172300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20230814 | 172200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20230814 | 172100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20230814 | 172000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20230814 | 171900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 93 | 20230814 | 171800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20230814 | 171700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20230814 | 171600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20230814 | 171500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20230814 | 171400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20230814 | 171300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20230814 | 171200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20230814 | 171100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20230814 | 171000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20230814 | 170900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20230814 | 170800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20230814 | 170700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20230814 | 170600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20230814 | 170500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20230814 | 170400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20230814 | 170300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20230814 | 170200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20230814 | 170100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20230814 | 170000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20230814 | 165900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20230814 | 165800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20230814 | 165700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20230814 | 165600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20230814 | 165500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20230814 | 165400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20230814 | 165300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20230814 | 165200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20230814 | 165100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20230814 | 165000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20230814 | 164900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 123 | 20230814 | 164800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20230814 | 164700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20230814 | 164600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20230814 | 164500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20230814 | 164400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20230814 | 164300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20230814 | 164200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20230814 | 164100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20230814 | 164000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20230814 | 163900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20230814 | 163800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20230814 | 163700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20230814 | 163600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20230814 | 163500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20230814 | 163400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20230814 | 163300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20230814 | 163200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20230814 | 163100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20230814 | 163000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20230814 | 162900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20230814 | 162800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20230814 | 162700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20230814 | 162600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20230814 | 162500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20230814 | 162400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20230814 | 162300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20230814 | 162200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20230814 | 162100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20230814 | 162000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20230814 | 161900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 153 | 20230814 | 161800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20230814 | 161700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20230814 | 161600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20230814 | 161500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20230814 | 161400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20230814 | 161300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20230814 | 161200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20230814 | 161100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20230814 | 161000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20230814 | 160900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20230814 | 160800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20230814 | 160700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20230814 | 160600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20230814 | 160500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20230814 | 160400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20230814 | 160300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20230814 | 160200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20230814 | 160100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20230814 | 160000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20230814 | 155900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20230814 | 155800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20230814 | 155700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20230814 | 155600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20230814 | 155500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20230814 | 155400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20230814 | 155300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20230814 | 155200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20230814 | 155100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20230814 | 155000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20230814 | 154900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 183 | 20230814 | 154800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20230814 | 154700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20230814 | 154600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20230814 | 154500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20230814 | 154400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20230814 | 154300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20230814 | 154200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20230814 | 154100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20230814 | 154000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20230814 | 153900 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20230814 | 153800 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20230814 | 153700 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20230814 | 153600 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20230814 | 153500 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20230814 | 153400 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20230814 | 153300 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20230814 | 153200 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20230814 | 153100 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20230814 | 153000 | 34563392050 | 36850 | 36850 | 36850 | 36850 | 38875 |
| 202 | 20230814 | 152900 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20230814 | 152800 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20230814 | 152700 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20230814 | 152600 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20230814 | 152500 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20230814 | 152400 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20230814 | 152300 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20230814 | 152200 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20230814 | 152100 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20230814 | 152000 | 33130848300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20230814 | 151900 | 33130848300 | 36850 | 36800 | 36850 | 36800 | 3054 |
| 213 | 20230814 | 151800 | 33018365800 | 36800 | 36800 | 36850 | 36750 | 5226 |
| 214 | 20230814 | 151700 | 32826096050 | 36800 | 36750 | 36800 | 36750 | 2760 |
| 215 | 20230814 | 151600 | 32724588650 | 36750 | 36750 | 36800 | 36750 | 959 |
| 216 | 20230814 | 151500 | 32689316950 | 36800 | 36850 | 36850 | 36800 | 26973 |
| 217 | 20230814 | 151400 | 31696657800 | 36800 | 36850 | 36850 | 36800 | 1221 |
| 218 | 20230814 | 151300 | 31651695750 | 36850 | 36850 | 36850 | 36800 | 750 |
| 219 | 20230814 | 151200 | 31624078150 | 36850 | 36850 | 36850 | 36800 | 1821 |
| 220 | 20230814 | 151100 | 31557009700 | 36850 | 36850 | 36850 | 36800 | 1413 |
| 221 | 20230814 | 151000 | 31504966150 | 36800 | 36850 | 36850 | 36800 | 815 |
| 222 | 20230814 | 150900 | 31474955900 | 36850 | 36800 | 36850 | 36800 | 1555 |
| 223 | 20230814 | 150800 | 31417675450 | 36800 | 36800 | 36850 | 36800 | 599 |
| 224 | 20230814 | 150700 | 31395614100 | 36800 | 36800 | 36850 | 36800 | 834 |
| 225 | 20230814 | 150600 | 31364898350 | 36850 | 36850 | 36850 | 36800 | 1156 |
| 226 | 20230814 | 150500 | 31322313150 | 36850 | 36800 | 36850 | 36800 | 856 |
| 227 | 20230814 | 150400 | 31290784450 | 36850 | 36850 | 36900 | 36800 | 7592 |
| 228 | 20230814 | 150300 | 31011013000 | 36850 | 36900 | 36900 | 36850 | 719 |
| 229 | 20230814 | 150200 | 30984502900 | 36850 | 36900 | 36900 | 36850 | 1403 |
| 230 | 20230814 | 150100 | 30932749100 | 36850 | 36850 | 36900 | 36850 | 716 |
| 231 | 20230814 | 150000 | 30906353250 | 36850 | 36850 | 36900 | 36850 | 2931 |
| 232 | 20230814 | 145900 | 30798292000 | 36850 | 36900 | 36900 | 36850 | 930 |
| 233 | 20230814 | 145800 | 30763998500 | 36900 | 36850 | 36900 | 36850 | 825 |
| 234 | 20230814 | 145700 | 30733568050 | 36850 | 36850 | 36900 | 36800 | 4766 |
| 235 | 20230814 | 145600 | 30557917550 | 36850 | 36850 | 36850 | 36800 | 1577 |
| 236 | 20230814 | 145500 | 30499823450 | 36800 | 36900 | 36900 | 36800 | 13683 |
| 237 | 20230814 | 145400 | 29995616200 | 36900 | 36900 | 36900 | 36850 | 1000 |
| 238 | 20230814 | 145300 | 29958733150 | 36850 | 36850 | 36900 | 36850 | 597 |
| 239 | 20230814 | 145200 | 29936717800 | 36850 | 36900 | 36900 | 36850 | 407 |
| 240 | 20230814 | 145100 | 29921714400 | 36900 | 36900 | 36900 | 36850 | 837 |
| 241 | 20230814 | 145000 | 29890848350 | 36900 | 36900 | 36900 | 36850 | 991 |
| 242 | 20230814 | 144900 | 29854305700 | 36850 | 36900 | 36950 | 36850 | 1756 |
| 243 | 20230814 | 144800 | 29789516150 | 36900 | 36850 | 36900 | 36850 | 1040 |
| 244 | 20230814 | 144700 | 29751162150 | 36900 | 36900 | 36900 | 36850 | 1634 |
| 245 | 20230814 | 144600 | 29690875900 | 36900 | 36950 | 36950 | 36850 | 3883 |
| 246 | 20230814 | 144500 | 29547601850 | 36900 | 36900 | 36950 | 36900 | 1999 |
| 247 | 20230814 | 144400 | 29473836750 | 36900 | 36900 | 36950 | 36900 | 465 |
| 248 | 20230814 | 144300 | 29456672050 | 36950 | 36900 | 36950 | 36850 | 4664 |
| 249 | 20230814 | 144200 | 29284554700 | 36850 | 36850 | 36900 | 36850 | 1160 |
| 250 | 20230814 | 144100 | 29241792200 | 36850 | 36850 | 36900 | 36850 | 761 |
| 251 | 20230814 | 144000 | 29213745800 | 36850 | 36900 | 36900 | 36850 | 642 |
| 252 | 20230814 | 143900 | 29190072550 | 36900 | 36850 | 36900 | 36850 | 577 |
| 253 | 20230814 | 143800 | 29168798750 | 36900 | 36900 | 36950 | 36850 | 7449 |
| 254 | 20230814 | 143700 | 28893930550 | 36900 | 36900 | 36950 | 36900 | 452 |
| 255 | 20230814 | 143600 | 28877244850 | 36900 | 36900 | 36950 | 36900 | 1036 |
| 256 | 20230814 | 143500 | 28839001350 | 36900 | 36900 | 36950 | 36900 | 933 |
| 257 | 20230814 | 143400 | 28804571900 | 36900 | 36950 | 36950 | 36900 | 814 |
| 258 | 20230814 | 143300 | 28774522100 | 36900 | 36900 | 36950 | 36900 | 509 |
| 259 | 20230814 | 143200 | 28755734950 | 36950 | 36950 | 36950 | 36900 | 379 |
| 260 | 20230814 | 143100 | 28741739300 | 36900 | 36900 | 36950 | 36900 | 420 |
| 261 | 20230814 | 143000 | 28726239500 | 36900 | 36950 | 36950 | 36900 | 1118 |
| 262 | 20230814 | 142900 | 28684958800 | 36900 | 36900 | 36950 | 36900 | 1406 |
| 263 | 20230814 | 142800 | 28633064650 | 36900 | 36950 | 36950 | 36900 | 512 |
| 264 | 20230814 | 142700 | 28614161150 | 36950 | 36900 | 36950 | 36900 | 582 |
| 265 | 20230814 | 142600 | 28592672250 | 36900 | 36950 | 36950 | 36900 | 610 |
| 266 | 20230814 | 142500 | 28570148100 | 36950 | 36950 | 36950 | 36900 | 776 |
| 267 | 20230814 | 142400 | 28541510350 | 36900 | 36900 | 36950 | 36900 | 441 |
| 268 | 20230814 | 142300 | 28525222800 | 36900 | 36900 | 36950 | 36900 | 807 |
| 269 | 20230814 | 142200 | 28495433950 | 36900 | 36900 | 36950 | 36900 | 980 |
| 270 | 20230814 | 142100 | 28459265350 | 36900 | 36950 | 36950 | 36900 | 348 |
| 271 | 20230814 | 142000 | 28446418800 | 36900 | 36950 | 36950 | 36900 | 584 |
| 272 | 20230814 | 141900 | 28424855900 | 36950 | 36900 | 36950 | 36900 | 736 |
| 273 | 20230814 | 141800 | 28397670350 | 36900 | 36950 | 36950 | 36900 | 577 |
| 274 | 20230814 | 141700 | 28376368550 | 36950 | 36900 | 36950 | 36900 | 391 |
| 275 | 20230814 | 141600 | 28361928550 | 36950 | 36900 | 36950 | 36900 | 545 |
| 276 | 20230814 | 141500 | 28341803350 | 36900 | 36950 | 36950 | 36900 | 537 |
| 277 | 20230814 | 141400 | 28321977350 | 36950 | 36900 | 36950 | 36900 | 438 |
| 278 | 20230814 | 141300 | 28305812900 | 36950 | 36950 | 36950 | 36900 | 484 |
| 279 | 20230814 | 141200 | 28287938650 | 36900 | 36900 | 36950 | 36900 | 751 |
| 280 | 20230814 | 141100 | 28260218850 | 36950 | 36900 | 36950 | 36900 | 292 |
| 281 | 20230814 | 141000 | 28249439350 | 36900 | 36900 | 36950 | 36900 | 650 |
| 282 | 20230814 | 140900 | 28225436550 | 36900 | 36950 | 36950 | 36900 | 658 |
| 283 | 20230814 | 140800 | 28201146750 | 36900 | 36900 | 36950 | 36900 | 454 |
| 284 | 20230814 | 140700 | 28184389050 | 36900 | 36900 | 36950 | 36900 | 911 |
| 285 | 20230814 | 140600 | 28150768350 | 36900 | 36900 | 36950 | 36900 | 535 |
| 286 | 20230814 | 140500 | 28131017300 | 36950 | 36900 | 36950 | 36900 | 456 |
| 287 | 20230814 | 140400 | 28114180600 | 36900 | 36900 | 36950 | 36900 | 461 |
| 288 | 20230814 | 140300 | 28097168950 | 36900 | 36950 | 36950 | 36900 | 390 |
| 289 | 20230814 | 140200 | 28082771450 | 36950 | 36950 | 36950 | 36900 | 423 |
| 290 | 20230814 | 140100 | 28067157650 | 36950 | 36950 | 36950 | 36900 | 449 |
| 291 | 20230814 | 140000 | 28050579950 | 36950 | 36950 | 36950 | 36900 | 455 |
| 292 | 20230814 | 135900 | 28033776550 | 36900 | 36950 | 36950 | 36900 | 315 |
| 293 | 20230814 | 135800 | 28022152250 | 36950 | 36950 | 36950 | 36850 | 1958 |
| 294 | 20230814 | 135700 | 27949841350 | 36950 | 36850 | 36950 | 36850 | 811 |
| 295 | 20230814 | 135600 | 27919924200 | 36850 | 36900 | 36900 | 36850 | 672 |
| 296 | 20230814 | 135500 | 27895137850 | 36900 | 36900 | 36900 | 36850 | 1503 |
| 297 | 20230814 | 135400 | 27839693100 | 36900 | 36900 | 36900 | 36850 | 581 |
| 298 | 20230814 | 135300 | 27818268600 | 36900 | 36900 | 36900 | 36850 | 608 |
| 299 | 20230814 | 135200 | 27795845300 | 36900 | 36900 | 36900 | 36850 | 296 |
| 300 | 20230814 | 135100 | 27784931800 | 36900 | 36850 | 36900 | 36850 | 1235 |
| 301 | 20230814 | 135000 | 27739375250 | 36850 | 36850 | 36900 | 36850 | 409 |
| 302 | 20230814 | 134900 | 27724292700 | 36850 | 36850 | 36900 | 36850 | 445 |
| 303 | 20230814 | 134800 | 27707890700 | 36850 | 36900 | 36900 | 36850 | 1748 |
| 304 | 20230814 | 134700 | 27643432750 | 36850 | 36900 | 36900 | 36850 | 825 |
| 305 | 20230814 | 134600 | 27612996000 | 36900 | 36850 | 36900 | 36850 | 711 |
| 306 | 20230814 | 134500 | 27586767750 | 36850 | 36850 | 36900 | 36850 | 1294 |
| 307 | 20230814 | 134400 | 27539069150 | 36900 | 36850 | 36900 | 36850 | 305 |
| 308 | 20230814 | 134300 | 27527826200 | 36850 | 36900 | 36900 | 36850 | 323 |
| 309 | 20230814 | 134200 | 27515917500 | 36900 | 36900 | 36950 | 36850 | 2404 |
| 310 | 20230814 | 134100 | 27427218400 | 36950 | 36900 | 36950 | 36900 | 407 |
| 311 | 20230814 | 134000 | 27412193700 | 36900 | 36900 | 36950 | 36900 | 116 |
| 312 | 20230814 | 133900 | 27407910700 | 36950 | 36900 | 36950 | 36900 | 237 |
| 313 | 20230814 | 133800 | 27399160000 | 36900 | 36950 | 36950 | 36900 | 482 |
| 314 | 20230814 | 133700 | 27381353100 | 36950 | 36950 | 36950 | 36900 | 211 |
| 315 | 20230814 | 133600 | 27373563700 | 36900 | 36850 | 36900 | 36850 | 4500 |
| 316 | 20230814 | 133500 | 27207516150 | 36850 | 36850 | 36900 | 36850 | 193 |
| 317 | 20230814 | 133400 | 27200403900 | 36850 | 36850 | 36900 | 36850 | 2447 |
| 318 | 20230814 | 133300 | 27110218550 | 36850 | 36850 | 36900 | 36850 | 179 |
| 319 | 20230814 | 133200 | 27103621150 | 36850 | 36950 | 36950 | 36850 | 8175 |
| 320 | 20230814 | 133100 | 26802003800 | 36950 | 37000 | 37000 | 36900 | 384 |
| 321 | 20230814 | 133000 | 26787816750 | 36950 | 36950 | 36950 | 36900 | 1867 |
| 322 | 20230814 | 132900 | 26718838750 | 36950 | 36950 | 36950 | 36900 | 358 |
| 323 | 20230814 | 132800 | 26705615550 | 36950 | 36900 | 36950 | 36900 | 383 |
| 324 | 20230814 | 132700 | 26691477050 | 36950 | 36950 | 36950 | 36900 | 600 |
| 325 | 20230814 | 132600 | 26669312750 | 36950 | 36950 | 36950 | 36900 | 337 |
| 326 | 20230814 | 132500 | 26656863750 | 36950 | 36900 | 36950 | 36900 | 1327 |
| 327 | 20230814 | 132400 | 26607833100 | 36950 | 36950 | 36950 | 36900 | 1116 |
| 328 | 20230814 | 132300 | 26566605300 | 36900 | 36950 | 36950 | 36900 | 282 |
| 329 | 20230814 | 132200 | 26556190450 | 36950 | 36900 | 36950 | 36900 | 1866 |
| 330 | 20230814 | 132100 | 26487248200 | 36950 | 36900 | 36950 | 36900 | 147 |
| 331 | 20230814 | 132000 | 26481818300 | 36950 | 36950 | 36950 | 36900 | 262 |
| 332 | 20230814 | 131900 | 26472144200 | 36950 | 36900 | 36950 | 36900 | 277 |
| 333 | 20230814 | 131800 | 26461915400 | 36900 | 36950 | 36950 | 36900 | 244 |
| 334 | 20230814 | 131700 | 26452905850 | 36950 | 36900 | 36950 | 36900 | 438 |
| 335 | 20230814 | 131600 | 26436726550 | 36900 | 36950 | 36950 | 36900 | 357 |
| 336 | 20230814 | 131500 | 26423540800 | 36950 | 36950 | 36950 | 36900 | 265 |
| 337 | 20230814 | 131400 | 26413755100 | 36900 | 36900 | 36950 | 36900 | 360 |
| 338 | 20230814 | 131300 | 26400465000 | 36950 | 36900 | 36950 | 36900 | 1047 |
| 339 | 20230814 | 131200 | 26361792400 | 36950 | 36900 | 36950 | 36900 | 488 |
| 340 | 20230814 | 131100 | 26343770700 | 36900 | 36950 | 36950 | 36900 | 2446 |
| 341 | 20230814 | 131000 | 26253393400 | 36950 | 36950 | 36950 | 36900 | 1276 |
| 342 | 20230814 | 130900 | 26206249200 | 36950 | 36950 | 36950 | 36900 | 319 |
| 343 | 20230814 | 130800 | 26194464400 | 36900 | 36900 | 36950 | 36900 | 318 |
| 344 | 20230814 | 130700 | 26182723300 | 36900 | 36850 | 36950 | 36850 | 1753 |
| 345 | 20230814 | 130600 | 26118036000 | 36850 | 36900 | 36900 | 36850 | 631 |
| 346 | 20230814 | 130500 | 26094757400 | 36900 | 36900 | 36900 | 36850 | 406 |
| 347 | 20230814 | 130400 | 26079780000 | 36900 | 36900 | 36900 | 36850 | 418 |
| 348 | 20230814 | 130300 | 26064361700 | 36850 | 36900 | 36900 | 36850 | 280 |
| 349 | 20230814 | 130200 | 26054031750 | 36900 | 36900 | 36900 | 36850 | 441 |
| 350 | 20230814 | 130100 | 26037761750 | 36900 | 36850 | 36900 | 36850 | 1497 |
| 351 | 20230814 | 130000 | 25982527950 | 36850 | 36900 | 36900 | 36850 | 1690 |
| 352 | 20230814 | 125900 | 25920170800 | 36850 | 36850 | 36900 | 36850 | 446 |
| 353 | 20230814 | 125800 | 25903724850 | 36850 | 36900 | 36900 | 36850 | 288 |
| 354 | 20230814 | 125700 | 25893104000 | 36850 | 36900 | 36900 | 36850 | 86 |
| 355 | 20230814 | 125600 | 25889933400 | 36900 | 36850 | 36900 | 36800 | 2911 |
| 356 | 20230814 | 125500 | 25782650500 | 36800 | 36850 | 36850 | 36800 | 432 |
| 357 | 20230814 | 125400 | 25766741200 | 36850 | 36850 | 36850 | 36800 | 186 |
| 358 | 20230814 | 125300 | 25759891550 | 36850 | 36850 | 36850 | 36800 | 321 |
| 359 | 20230814 | 125200 | 25748072950 | 36850 | 36850 | 36850 | 36800 | 443 |
| 360 | 20230814 | 125100 | 25731760600 | 36800 | 36800 | 36850 | 36800 | 151 |
| 361 | 20230814 | 125000 | 25726199950 | 36850 | 36800 | 36850 | 36800 | 500 |
| 362 | 20230814 | 124900 | 25707779300 | 36850 | 36850 | 36850 | 36800 | 597 |
| 363 | 20230814 | 124800 | 25685783850 | 36850 | 36850 | 36850 | 36800 | 200 |
| 364 | 20230814 | 124700 | 25678415400 | 36850 | 36850 | 36850 | 36800 | 105 |
| 365 | 20230814 | 124600 | 25674550300 | 36850 | 36850 | 36850 | 36800 | 436 |
| 366 | 20230814 | 124500 | 25658485050 | 36850 | 36850 | 36850 | 36800 | 969 |
| 367 | 20230814 | 124400 | 25622792200 | 36800 | 36850 | 36850 | 36800 | 698 |
| 368 | 20230814 | 124300 | 25597093950 | 36800 | 36850 | 36900 | 36800 | 1235 |
| 369 | 20230814 | 124200 | 25551586500 | 36900 | 36900 | 36900 | 36850 | 601 |
| 370 | 20230814 | 124100 | 25529422100 | 36850 | 36900 | 36900 | 36850 | 957 |
| 371 | 20230814 | 124000 | 25494147150 | 36850 | 36850 | 36900 | 36850 | 428 |
| 372 | 20230814 | 123900 | 25478375250 | 36900 | 36900 | 36900 | 36850 | 5622 |
| 373 | 20230814 | 123800 | 25271196350 | 36850 | 36850 | 36900 | 36850 | 441 |
| 374 | 20230814 | 123700 | 25254927900 | 36900 | 36850 | 36900 | 36850 | 306 |
| 375 | 20230814 | 123600 | 25243640650 | 36900 | 36850 | 36900 | 36850 | 417 |
| 376 | 20230814 | 123500 | 25228255150 | 36900 | 36900 | 36900 | 36850 | 428 |
| 377 | 20230814 | 123400 | 25212478700 | 36850 | 36900 | 36900 | 36850 | 508 |
| 378 | 20230814 | 123300 | 25193736800 | 36900 | 36900 | 36900 | 36850 | 230 |
| 379 | 20230814 | 123200 | 25185255200 | 36850 | 36900 | 36900 | 36850 | 403 |
| 380 | 20230814 | 123100 | 25170388850 | 36900 | 36900 | 36900 | 36850 | 280 |
| 381 | 20230814 | 123000 | 25160064300 | 36900 | 36950 | 36950 | 36850 | 10117 |
| 382 | 20230814 | 122900 | 24786564400 | 36950 | 36950 | 37000 | 36950 | 1485 |
| 383 | 20230814 | 122800 | 24731683750 | 36950 | 37000 | 37000 | 36950 | 225 |
| 384 | 20230814 | 122700 | 24723367250 | 36950 | 36900 | 36950 | 36900 | 1874 |
| 385 | 20230814 | 122600 | 24654126150 | 36900 | 36950 | 36950 | 36900 | 491 |
| 386 | 20230814 | 122500 | 24635991600 | 36950 | 36900 | 36950 | 36900 | 120 |
| 387 | 20230814 | 122400 | 24631560450 | 36950 | 36900 | 36950 | 36900 | 789 |
| 388 | 20230814 | 122300 | 24602436650 | 36950 | 36950 | 36950 | 36900 | 371 |
| 389 | 20230814 | 122200 | 24588731350 | 36900 | 36950 | 36950 | 36900 | 487 |
| 390 | 20230814 | 122100 | 24570750300 | 36900 | 36950 | 36950 | 36900 | 163 |
| 391 | 20230814 | 122000 | 24564731850 | 36950 | 36950 | 36950 | 36900 | 402 |
| 392 | 20230814 | 121900 | 24549881700 | 36900 | 36950 | 36950 | 36900 | 312 |
| 393 | 20230814 | 121800 | 24538355350 | 36950 | 36950 | 36950 | 36900 | 898 |
| 394 | 20230814 | 121700 | 24505186300 | 36950 | 36950 | 36950 | 36900 | 339 |
| 395 | 20230814 | 121600 | 24492666950 | 36950 | 36900 | 36950 | 36900 | 240 |
| 396 | 20230814 | 121500 | 24483808900 | 36950 | 36950 | 36950 | 36900 | 611 |
| 397 | 20230814 | 121400 | 24461239400 | 36950 | 36950 | 36950 | 36900 | 530 |
| 398 | 20230814 | 121300 | 24441671100 | 36900 | 36950 | 36950 | 36900 | 104 |
| 399 | 20230814 | 121200 | 24437830950 | 36950 | 36950 | 36950 | 36900 | 330 |
| 400 | 20230814 | 121100 | 24425647000 | 36900 | 36950 | 37000 | 36900 | 1003 |
| 401 | 20230814 | 121000 | 24388586950 | 36950 | 36950 | 36950 | 36900 | 623 |
| 402 | 20230814 | 120900 | 24365575650 | 36950 | 36950 | 37000 | 36900 | 2593 |
| 403 | 20230814 | 120800 | 24269765850 | 36950 | 36900 | 36950 | 36900 | 1220 |
| 404 | 20230814 | 120700 | 24224740850 | 36900 | 36900 | 36950 | 36850 | 1771 |
| 405 | 20230814 | 120600 | 24159391600 | 36900 | 36900 | 36900 | 36850 | 301 |
| 406 | 20230814 | 120500 | 24148287750 | 36850 | 36900 | 36900 | 36850 | 1978 |
| 407 | 20230814 | 120400 | 24075310450 | 36900 | 36900 | 36900 | 36850 | 449 |
| 408 | 20230814 | 120300 | 24058750350 | 36900 | 36850 | 36900 | 36850 | 951 |
| 409 | 20230814 | 120200 | 24023670500 | 36850 | 36900 | 36900 | 36850 | 600 |
| 410 | 20230814 | 120100 | 24001538900 | 36900 | 36900 | 36900 | 36850 | 381 |
| 411 | 20230814 | 120000 | 23987482650 | 36900 | 36900 | 36900 | 36850 | 471 |
| 412 | 20230814 | 115900 | 23970116100 | 36900 | 36850 | 36900 | 36850 | 278 |
| 413 | 20230814 | 115800 | 23959861100 | 36900 | 36900 | 36900 | 36850 | 861 |
| 414 | 20230814 | 115700 | 23928114750 | 36850 | 36850 | 36900 | 36850 | 230 |
| 415 | 20230814 | 115600 | 23919632800 | 36850 | 36850 | 36900 | 36850 | 416 |
| 416 | 20230814 | 115500 | 23904290850 | 36850 | 36900 | 36900 | 36850 | 743 |
| 417 | 20230814 | 115400 | 23876881200 | 36900 | 36850 | 36900 | 36850 | 211 |
| 418 | 20230814 | 115300 | 23869099600 | 36850 | 36850 | 36850 | 36800 | 973 |
| 419 | 20230814 | 115200 | 23833248200 | 36850 | 36800 | 36850 | 36800 | 730 |
| 420 | 20230814 | 115100 | 23806349300 | 36800 | 36850 | 36850 | 36800 | 516 |
| 421 | 20230814 | 115000 | 23787342000 | 36850 | 36850 | 36850 | 36800 | 875 |
| 422 | 20230814 | 114900 | 23755109750 | 36800 | 36800 | 36850 | 36800 | 880 |
| 423 | 20230814 | 114800 | 23722722200 | 36800 | 36800 | 36850 | 36750 | 1746 |
| 424 | 20230814 | 114700 | 23658464900 | 36750 | 36800 | 36800 | 36750 | 1103 |
| 425 | 20230814 | 114600 | 23617885100 | 36800 | 36700 | 36800 | 36700 | 4102 |
| 426 | 20230814 | 114500 | 23467119350 | 36700 | 36750 | 36750 | 36700 | 489 |
| 427 | 20230814 | 114400 | 23449152150 | 36750 | 36750 | 36750 | 36700 | 767 |
| 428 | 20230814 | 114300 | 23420988050 | 36700 | 36850 | 36850 | 36700 | 12176 |
| 429 | 20230814 | 114200 | 22973383500 | 36850 | 36800 | 36850 | 36800 | 617 |
| 430 | 20230814 | 114100 | 22950650100 | 36850 | 36850 | 36850 | 36800 | 599 |
| 431 | 20230814 | 114000 | 22928600700 | 36850 | 36800 | 36850 | 36750 | 628 |
| 432 | 20230814 | 113900 | 22905472600 | 36800 | 36800 | 36850 | 36750 | 6777 |
| 433 | 20230814 | 113800 | 22655923450 | 36850 | 36850 | 36850 | 36800 | 801 |
| 434 | 20230814 | 113700 | 22626421450 | 36850 | 36800 | 36850 | 36750 | 1496 |
| 435 | 20230814 | 113600 | 22571371000 | 36800 | 36800 | 36800 | 36750 | 1254 |
| 436 | 20230814 | 113500 | 22525227500 | 36800 | 36750 | 36800 | 36750 | 483 |
| 437 | 20230814 | 113400 | 22507466600 | 36750 | 36750 | 36800 | 36750 | 1087 |
| 438 | 20230814 | 113300 | 22467471000 | 36800 | 36800 | 36800 | 36750 | 350 |
| 439 | 20230814 | 113200 | 22454595800 | 36750 | 36750 | 36800 | 36700 | 3298 |
| 440 | 20230814 | 113100 | 22333396900 | 36750 | 36700 | 36750 | 36700 | 890 |
| 441 | 20230814 | 113000 | 22300718350 | 36700 | 36800 | 36800 | 36700 | 3997 |
| 442 | 20230814 | 112900 | 22153836600 | 36800 | 36850 | 36850 | 36750 | 2808 |
| 443 | 20230814 | 112800 | 22050491300 | 36850 | 36800 | 36850 | 36800 | 1745 |
| 444 | 20230814 | 112700 | 21986248950 | 36800 | 36800 | 36850 | 36800 | 3130 |
| 445 | 20230814 | 112600 | 21871013000 | 36800 | 36750 | 36800 | 36700 | 4603 |
| 446 | 20230814 | 112500 | 21701874150 | 36750 | 36700 | 36750 | 36650 | 4808 |
| 447 | 20230814 | 112400 | 21525472300 | 36650 | 36700 | 36700 | 36650 | 2003 |
| 448 | 20230814 | 112300 | 21452043950 | 36650 | 36650 | 36700 | 36650 | 3913 |
| 449 | 20230814 | 112200 | 21308579700 | 36700 | 36700 | 36750 | 36650 | 5718 |
| 450 | 20230814 | 112100 | 21098751950 | 36700 | 36750 | 36750 | 36700 | 4107 |
| 451 | 20230814 | 112000 | 20948007150 | 36750 | 36750 | 36750 | 36700 | 5108 |
| 452 | 20230814 | 111900 | 20760480850 | 36750 | 36800 | 36800 | 36700 | 4113 |
| 453 | 20230814 | 111800 | 20609321850 | 36800 | 36850 | 36850 | 36750 | 3757 |
| 454 | 20230814 | 111700 | 20471080150 | 36850 | 36850 | 36850 | 36800 | 2641 |
| 455 | 20230814 | 111600 | 20373821300 | 36850 | 36850 | 36850 | 36800 | 4680 |
| 456 | 20230814 | 111500 | 20201576950 | 36850 | 36850 | 36850 | 36800 | 5314 |
| 457 | 20230814 | 111400 | 20006004100 | 36850 | 36900 | 36900 | 36800 | 9783 |
| 458 | 20230814 | 111300 | 19645622600 | 36900 | 36950 | 36950 | 36850 | 14326 |
| 459 | 20230814 | 111200 | 19116886450 | 36950 | 36950 | 37000 | 36950 | 4037 |
| 460 | 20230814 | 111100 | 18967709750 | 36950 | 37000 | 37000 | 36950 | 693 |
| 461 | 20230814 | 111000 | 18942088750 | 36950 | 37000 | 37000 | 36950 | 814 |
| 462 | 20230814 | 110900 | 18911975500 | 37000 | 36950 | 37000 | 36950 | 317 |
| 463 | 20230814 | 110800 | 18900255350 | 37000 | 37050 | 37050 | 36950 | 3421 |
| 464 | 20230814 | 110700 | 18773677600 | 37050 | 37050 | 37050 | 37000 | 3149 |
| 465 | 20230814 | 110600 | 18657153850 | 37050 | 37050 | 37050 | 37000 | 1131 |
| 466 | 20230814 | 110500 | 18615265350 | 37000 | 37000 | 37000 | 36950 | 5268 |
| 467 | 20230814 | 110400 | 18420361350 | 37000 | 36950 | 37000 | 36950 | 704 |
| 468 | 20230814 | 110300 | 18394337050 | 36950 | 36950 | 37000 | 36950 | 1124 |
| 469 | 20230814 | 110200 | 18352800500 | 36950 | 36950 | 36950 | 36900 | 3324 |
| 470 | 20230814 | 110100 | 18229982400 | 36950 | 37100 | 37100 | 36900 | 41071 |
| 471 | 20230814 | 110000 | 16710090850 | 37100 | 37100 | 37100 | 37050 | 698 |
| 472 | 20230814 | 105900 | 16684209450 | 37100 | 37100 | 37100 | 37050 | 1488 |
| 473 | 20230814 | 105800 | 16629060750 | 37100 | 37100 | 37100 | 37050 | 684 |
| 474 | 20230814 | 105700 | 16603702050 | 37100 | 37050 | 37100 | 37050 | 6062 |
| 475 | 20230814 | 105600 | 16379073650 | 37050 | 37050 | 37100 | 37050 | 3736 |
| 476 | 20230814 | 105500 | 16240524800 | 37050 | 37100 | 37100 | 37050 | 2701 |
| 477 | 20230814 | 105400 | 16140372100 | 37050 | 37050 | 37150 | 37050 | 3156 |
| 478 | 20230814 | 105300 | 16023337150 | 37050 | 37100 | 37150 | 37050 | 1935 |
| 479 | 20230814 | 105200 | 15951552600 | 37100 | 37100 | 37150 | 37050 | 5565 |
| 480 | 20230814 | 105100 | 15745106100 | 37100 | 37150 | 37150 | 37050 | 3117 |
| 481 | 20230814 | 105000 | 15629458300 | 37100 | 37150 | 37150 | 37100 | 1367 |
| 482 | 20230814 | 104900 | 15578740800 | 37150 | 37150 | 37150 | 37100 | 1497 |
| 483 | 20230814 | 104800 | 15523188500 | 37150 | 37150 | 37150 | 37100 | 2003 |
| 484 | 20230814 | 104700 | 15448864500 | 37150 | 37150 | 37150 | 37100 | 4939 |
| 485 | 20230814 | 104600 | 15265593350 | 37150 | 37150 | 37150 | 37100 | 573 |
| 486 | 20230814 | 104500 | 15244321700 | 37150 | 37200 | 37200 | 37150 | 1354 |
| 487 | 20230814 | 104400 | 15194012200 | 37200 | 37150 | 37200 | 37150 | 496 |
| 488 | 20230814 | 104300 | 15175575450 | 37150 | 37150 | 37200 | 37150 | 1006 |
| 489 | 20230814 | 104200 | 15138196300 | 37100 | 37100 | 37150 | 37050 | 4074 |
| 490 | 20230814 | 104100 | 14987051350 | 37100 | 37100 | 37100 | 37050 | 2204 |
| 491 | 20230814 | 104000 | 14905334800 | 37100 | 37200 | 37250 | 37050 | 24943 |
| 492 | 20230814 | 103900 | 13978732850 | 37250 | 37250 | 37250 | 37200 | 3598 |
| 493 | 20230814 | 103800 | 13844831600 | 37250 | 37250 | 37300 | 37250 | 5825 |
| 494 | 20230814 | 103700 | 13627847450 | 37300 | 37250 | 37300 | 37250 | 2736 |
| 495 | 20230814 | 103600 | 13525900400 | 37250 | 37300 | 37300 | 37250 | 1434 |
| 496 | 20230814 | 103500 | 13472464550 | 37300 | 37300 | 37300 | 37250 | 2214 |
| 497 | 20230814 | 103400 | 13389977300 | 37300 | 37250 | 37300 | 37250 | 4120 |
| 498 | 20230814 | 103300 | 13236371200 | 37250 | 37300 | 37300 | 37250 | 791 |
| 499 | 20230814 | 103200 | 13206889750 | 37250 | 37300 | 37300 | 37250 | 2578 |
| 500 | 20230814 | 103100 | 13110817750 | 37300 | 37300 | 37300 | 37250 | 2811 |
| 501 | 20230814 | 103000 | 13006041400 | 37300 | 37300 | 37300 | 37250 | 1702 |
| 502 | 20230814 | 102900 | 12942631750 | 37300 | 37300 | 37300 | 37250 | 3144 |
| 503 | 20230814 | 102800 | 12825432250 | 37300 | 37350 | 37350 | 37300 | 1744 |
| 504 | 20230814 | 102700 | 12760375200 | 37300 | 37350 | 37350 | 37250 | 5814 |
| 505 | 20230814 | 102600 | 12543503350 | 37350 | 37400 | 37400 | 37300 | 1952 |
| 506 | 20230814 | 102500 | 12470594100 | 37400 | 37400 | 37400 | 37350 | 1497 |
| 507 | 20230814 | 102400 | 12414672650 | 37400 | 37400 | 37400 | 37350 | 1896 |
| 508 | 20230814 | 102300 | 12343835350 | 37350 | 37350 | 37350 | 37300 | 1197 |
| 509 | 20230814 | 102200 | 12299137700 | 37300 | 37350 | 37350 | 37300 | 2969 |
| 510 | 20230814 | 102100 | 12188365650 | 37300 | 37400 | 37400 | 37300 | 5928 |
| 511 | 20230814 | 102000 | 11966780900 | 37450 | 37450 | 37450 | 37400 | 944 |
| 512 | 20230814 | 101900 | 11931428300 | 37450 | 37400 | 37450 | 37350 | 1042 |
| 513 | 20230814 | 101800 | 11892461300 | 37400 | 37400 | 37450 | 37350 | 1488 |
| 514 | 20230814 | 101700 | 11836797400 | 37450 | 37450 | 37500 | 37350 | 1901 |
| 515 | 20230814 | 101600 | 11765676500 | 37450 | 37400 | 37500 | 37350 | 3700 |
| 516 | 20230814 | 101500 | 11627328600 | 37350 | 37400 | 37400 | 37300 | 2145 |
| 517 | 20230814 | 101400 | 11547214150 | 37350 | 37350 | 37350 | 37300 | 2725 |
| 518 | 20230814 | 101300 | 11445509000 | 37350 | 37300 | 37350 | 37250 | 2067 |
| 519 | 20230814 | 101200 | 11368418250 | 37300 | 37300 | 37350 | 37250 | 1754 |
| 520 | 20230814 | 101100 | 11302996250 | 37300 | 37250 | 37350 | 37250 | 2273 |
| 521 | 20230814 | 101000 | 11218239550 | 37250 | 37300 | 37300 | 37250 | 3083 |
| 522 | 20230814 | 100900 | 11103359750 | 37300 | 37300 | 37300 | 37250 | 2823 |
| 523 | 20230814 | 100800 | 10998181950 | 37300 | 37300 | 37300 | 37200 | 2509 |
| 524 | 20230814 | 100700 | 10904704100 | 37250 | 37300 | 37300 | 37250 | 3499 |
| 525 | 20230814 | 100600 | 10774361350 | 37250 | 37300 | 37350 | 37250 | 6456 |
| 526 | 20230814 | 100500 | 10533813400 | 37350 | 37300 | 37350 | 37300 | 2492 |
| 527 | 20230814 | 100400 | 10440851800 | 37350 | 37350 | 37350 | 37250 | 2302 |
| 528 | 20230814 | 100300 | 10355000850 | 37350 | 37350 | 37400 | 37300 | 7103 |
| 529 | 20230814 | 100200 | 10090000600 | 37350 | 37400 | 37400 | 37300 | 5953 |
| 530 | 20230814 | 100100 | 9867676100 | 37400 | 37300 | 37400 | 37300 | 7290 |
| 531 | 20230814 | 100000 | 9595244000 | 37300 | 37400 | 37400 | 37300 | 5518 |
| 532 | 20230814 | 095900 | 9389126200 | 37400 | 37400 | 37450 | 37300 | 8981 |
| 533 | 20230814 | 095800 | 9053492500 | 37450 | 37450 | 37450 | 37400 | 1116 |
| 534 | 20230814 | 095700 | 9011731350 | 37450 | 37450 | 37450 | 37400 | 1100 |
| 535 | 20230814 | 095600 | 8970568300 | 37450 | 37450 | 37500 | 37400 | 4138 |
| 536 | 20230814 | 095500 | 8815534850 | 37450 | 37450 | 37500 | 37400 | 2329 |
| 537 | 20230814 | 095400 | 8728310500 | 37450 | 37450 | 37450 | 37400 | 993 |
| 538 | 20230814 | 095300 | 8691128000 | 37450 | 37350 | 37450 | 37300 | 7130 |
| 539 | 20230814 | 095200 | 8424750050 | 37350 | 37350 | 37350 | 37300 | 1678 |
| 540 | 20230814 | 095100 | 8362115750 | 37300 | 37350 | 37350 | 37300 | 2413 |
| 541 | 20230814 | 095000 | 8272095500 | 37350 | 37350 | 37350 | 37300 | 2207 |
| 542 | 20230814 | 094900 | 8189742400 | 37350 | 37450 | 37450 | 37300 | 7554 |
| 543 | 20230814 | 094800 | 7907477000 | 37450 | 37450 | 37500 | 37400 | 7909 |
| 544 | 20230814 | 094700 | 7611298400 | 37450 | 37550 | 37550 | 37400 | 22651 |
| 545 | 20230814 | 094600 | 6762471700 | 37550 | 37550 | 37550 | 37500 | 1266 |
| 546 | 20230814 | 094500 | 6714941000 | 37550 | 37600 | 37600 | 37550 | 7041 |
| 547 | 20230814 | 094400 | 6450529300 | 37550 | 37600 | 37600 | 37550 | 367 |
| 548 | 20230814 | 094300 | 6436737650 | 37550 | 37600 | 37600 | 37550 | 1528 |
| 549 | 20230814 | 094200 | 6379333300 | 37600 | 37600 | 37600 | 37550 | 2714 |
| 550 | 20230814 | 094100 | 6277379150 | 37550 | 37600 | 37650 | 37550 | 1359 |
| 551 | 20230814 | 094000 | 6226278000 | 37600 | 37550 | 37600 | 37550 | 2227 |
| 552 | 20230814 | 093900 | 6142572200 | 37550 | 37600 | 37600 | 37550 | 528 |
| 553 | 20230814 | 093800 | 6122727800 | 37600 | 37600 | 37600 | 37550 | 2218 |
| 554 | 20230814 | 093700 | 6039392200 | 37550 | 37600 | 37600 | 37550 | 3215 |
| 555 | 20230814 | 093600 | 5918634500 | 37600 | 37600 | 37600 | 37550 | 1034 |
| 556 | 20230814 | 093500 | 5879766350 | 37600 | 37600 | 37650 | 37550 | 5552 |
| 557 | 20230814 | 093400 | 5671004950 | 37600 | 37700 | 37700 | 37600 | 8039 |
| 558 | 20230814 | 093300 | 5368335700 | 37700 | 37700 | 37700 | 37650 | 602 |
| 559 | 20230814 | 093200 | 5345645450 | 37700 | 37700 | 37700 | 37650 | 1346 |
| 560 | 20230814 | 093100 | 5294951750 | 37650 | 37700 | 37700 | 37650 | 875 |
| 561 | 20230814 | 093000 | 5261989250 | 37700 | 37750 | 37750 | 37650 | 1586 |
| 562 | 20230814 | 092900 | 5202202850 | 37750 | 37750 | 37750 | 37700 | 1671 |
| 563 | 20230814 | 092800 | 5139199200 | 37750 | 37700 | 37750 | 37650 | 1980 |
| 564 | 20230814 | 092700 | 5064551300 | 37700 | 37700 | 37750 | 37650 | 1624 |
| 565 | 20230814 | 092600 | 5003326750 | 37700 | 37700 | 37750 | 37650 | 1404 |
| 566 | 20230814 | 092500 | 4950398600 | 37700 | 37700 | 37700 | 37650 | 1610 |
| 567 | 20230814 | 092400 | 4889737900 | 37700 | 37750 | 37750 | 37650 | 1342 |
| 568 | 20230814 | 092300 | 4839152700 | 37750 | 37650 | 37750 | 37650 | 1769 |
| 569 | 20230814 | 092200 | 4772520300 | 37650 | 37700 | 37750 | 37600 | 5797 |
| 570 | 20230814 | 092100 | 4554214000 | 37700 | 37750 | 37750 | 37650 | 1450 |
| 571 | 20230814 | 092000 | 4499542950 | 37750 | 37750 | 37750 | 37700 | 4447 |
| 572 | 20230814 | 091900 | 4331831400 | 37750 | 37700 | 37750 | 37650 | 2946 |
| 573 | 20230814 | 091800 | 4220789750 | 37700 | 37650 | 37700 | 37650 | 2411 |
| 574 | 20230814 | 091700 | 4130010050 | 37700 | 37700 | 37700 | 37650 | 1005 |
| 575 | 20230814 | 091600 | 4092137100 | 37650 | 37700 | 37750 | 37650 | 1059 |
| 576 | 20230814 | 091500 | 4052233000 | 37700 | 37700 | 37750 | 37650 | 2629 |
| 577 | 20230814 | 091400 | 3953109650 | 37650 | 37650 | 37700 | 37500 | 14836 |
| 578 | 20230814 | 091300 | 3395580900 | 37650 | 37700 | 37700 | 37600 | 4410 |
| 579 | 20230814 | 091200 | 3229536150 | 37700 | 37750 | 37800 | 37650 | 7806 |
| 580 | 20230814 | 091100 | 2935153850 | 37750 | 37950 | 38000 | 37700 | 9763 |
| 581 | 20230814 | 091000 | 2566093600 | 37950 | 38050 | 38050 | 37950 | 1946 |
| 582 | 20230814 | 090900 | 2492206250 | 38050 | 37950 | 38050 | 37900 | 2618 |
| 583 | 20230814 | 090800 | 2392793200 | 37950 | 37850 | 38000 | 37850 | 5403 |
| 584 | 20230814 | 090700 | 2188018050 | 37850 | 37700 | 37900 | 37700 | 5060 |
| 585 | 20230814 | 090600 | 1996849150 | 37700 | 37750 | 37800 | 37700 | 6257 |
| 586 | 20230814 | 090500 | 1760777300 | 37800 | 37900 | 37900 | 37750 | 10403 |
| 587 | 20230814 | 090400 | 1367393200 | 37900 | 37900 | 38000 | 37850 | 5727 |
| 588 | 20230814 | 090300 | 1150176950 | 37950 | 37900 | 38050 | 37900 | 6583 |
| 589 | 20230814 | 090200 | 900185300 | 37900 | 37950 | 37950 | 37800 | 9286 |
| 590 | 20230814 | 090100 | 548365550 | 37950 | 38250 | 38250 | 37950 | 8455 |
| 591 | 20230814 | 090000 | 226686150 | 38200 | 38300 | 38300 | 38200 | 5749 |