32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 3 | 20230814 | 183700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20230814 | 183600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20230814 | 183500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20230814 | 183400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20230814 | 183300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20230814 | 183200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20230814 | 183100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20230814 | 183000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20230814 | 182900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20230814 | 182800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20230814 | 182700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20230814 | 182600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20230814 | 182500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20230814 | 182400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20230814 | 182300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20230814 | 182200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20230814 | 182100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20230814 | 182000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20230814 | 181900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20230814 | 181800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20230814 | 181700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20230814 | 181600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20230814 | 181500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20230814 | 181400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20230814 | 181300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20230814 | 181200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20230814 | 181100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20230814 | 181000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20230814 | 180900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20230814 | 180800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 33 | 20230814 | 180700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20230814 | 180600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20230814 | 180500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20230814 | 180400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20230814 | 180300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20230814 | 180200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20230814 | 180100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20230814 | 180000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20230814 | 175900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20230814 | 175800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20230814 | 175700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20230814 | 175600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20230814 | 175500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20230814 | 175400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20230814 | 175300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20230814 | 175200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20230814 | 175100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20230814 | 175000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20230814 | 174900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20230814 | 174800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20230814 | 174700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20230814 | 174600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20230814 | 174500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20230814 | 174400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20230814 | 174300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20230814 | 174200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20230814 | 174100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20230814 | 174000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20230814 | 173900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20230814 | 173800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 63 | 20230814 | 173700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20230814 | 173600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20230814 | 173500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20230814 | 173400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20230814 | 173300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20230814 | 173200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20230814 | 173100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20230814 | 173000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20230814 | 172900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20230814 | 172800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20230814 | 172700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20230814 | 172600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20230814 | 172500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20230814 | 172400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20230814 | 172300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20230814 | 172200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20230814 | 172100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20230814 | 172000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20230814 | 171900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20230814 | 171800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20230814 | 171700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20230814 | 171600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20230814 | 171500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20230814 | 171400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20230814 | 171300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20230814 | 171200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20230814 | 171100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20230814 | 171000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20230814 | 170900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20230814 | 170800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 93 | 20230814 | 170700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20230814 | 170600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20230814 | 170500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20230814 | 170400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20230814 | 170300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20230814 | 170200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20230814 | 170100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20230814 | 170000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20230814 | 165900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20230814 | 165800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20230814 | 165700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20230814 | 165600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20230814 | 165500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20230814 | 165400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20230814 | 165300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20230814 | 165200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20230814 | 165100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20230814 | 165000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20230814 | 164900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20230814 | 164800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20230814 | 164700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20230814 | 164600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20230814 | 164500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20230814 | 164400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20230814 | 164300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20230814 | 164200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20230814 | 164100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20230814 | 164000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20230814 | 163900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20230814 | 163800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 123 | 20230814 | 163700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20230814 | 163600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20230814 | 163500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20230814 | 163400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20230814 | 163300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20230814 | 163200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20230814 | 163100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20230814 | 163000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20230814 | 162900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20230814 | 162800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20230814 | 162700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20230814 | 162600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20230814 | 162500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20230814 | 162400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20230814 | 162300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20230814 | 162200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20230814 | 162100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20230814 | 162000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20230814 | 161900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20230814 | 161800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20230814 | 161700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20230814 | 161600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20230814 | 161500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20230814 | 161400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20230814 | 161300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20230814 | 161200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20230814 | 161100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20230814 | 161000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20230814 | 160900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20230814 | 160800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 153 | 20230814 | 160700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20230814 | 160600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20230814 | 160500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20230814 | 160400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20230814 | 160300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20230814 | 160200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20230814 | 160100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20230814 | 160000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20230814 | 155900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20230814 | 155800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20230814 | 155700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20230814 | 155600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20230814 | 155500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20230814 | 155400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20230814 | 155300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20230814 | 155200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20230814 | 155100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20230814 | 155000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20230814 | 154900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20230814 | 154800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20230814 | 154700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20230814 | 154600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20230814 | 154500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20230814 | 154400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20230814 | 154300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20230814 | 154200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20230814 | 154100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20230814 | 154000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20230814 | 153900 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20230814 | 153800 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 183 | 20230814 | 153700 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20230814 | 153600 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20230814 | 153500 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20230814 | 153400 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20230814 | 153300 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20230814 | 153200 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20230814 | 153100 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20230814 | 153000 | 39494835200 | 34150 | 34150 | 34150 | 34150 | 9015 |
| 191 | 20230814 | 152900 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20230814 | 152800 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20230814 | 152700 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20230814 | 152600 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20230814 | 152500 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20230814 | 152400 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20230814 | 152300 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20230814 | 152200 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20230814 | 152100 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20230814 | 152000 | 39186972950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20230814 | 151900 | 39186972950 | 34150 | 34150 | 34150 | 34100 | 1869 |
| 202 | 20230814 | 151800 | 39123219250 | 34150 | 34050 | 34150 | 34050 | 1972 |
| 203 | 20230814 | 151700 | 39056009550 | 34000 | 34050 | 34050 | 34000 | 500 |
| 204 | 20230814 | 151600 | 39038997450 | 34000 | 34050 | 34050 | 34000 | 1896 |
| 205 | 20230814 | 151500 | 38974522050 | 34000 | 34000 | 34050 | 33950 | 1958 |
| 206 | 20230814 | 151400 | 38907928100 | 34050 | 34000 | 34050 | 34000 | 567 |
| 207 | 20230814 | 151300 | 38888641300 | 34050 | 34100 | 34100 | 34000 | 370 |
| 208 | 20230814 | 151200 | 38876050450 | 34000 | 33950 | 34200 | 33950 | 1957 |
| 209 | 20230814 | 151100 | 38809356900 | 33950 | 34000 | 34000 | 33900 | 769 |
| 210 | 20230814 | 151000 | 38783257100 | 34000 | 34050 | 34100 | 33950 | 1182 |
| 211 | 20230814 | 150900 | 38743052550 | 34100 | 33850 | 34100 | 33800 | 4720 |
| 212 | 20230814 | 150800 | 38582793500 | 33850 | 33750 | 33850 | 33750 | 2108 |
| 213 | 20230814 | 150700 | 38511557050 | 33700 | 33700 | 33700 | 33650 | 881 |
| 214 | 20230814 | 150600 | 38481870250 | 33700 | 33750 | 33750 | 33700 | 718 |
| 215 | 20230814 | 150500 | 38457658850 | 33800 | 33750 | 33800 | 33700 | 1682 |
| 216 | 20230814 | 150400 | 38400868400 | 33700 | 33550 | 33700 | 33500 | 1299 |
| 217 | 20230814 | 150300 | 38357157400 | 33550 | 33550 | 33550 | 33500 | 237 |
| 218 | 20230814 | 150200 | 38349212450 | 33550 | 33500 | 33550 | 33500 | 157 |
| 219 | 20230814 | 150100 | 38343946950 | 33550 | 33550 | 33600 | 33550 | 312 |
| 220 | 20230814 | 150000 | 38333479300 | 33550 | 33600 | 33600 | 33550 | 66 |
| 221 | 20230814 | 145900 | 38331262450 | 33550 | 33550 | 33650 | 33550 | 930 |
| 222 | 20230814 | 145800 | 38300031100 | 33450 | 33600 | 33600 | 33450 | 853 |
| 223 | 20230814 | 145700 | 38271468500 | 33600 | 33550 | 33600 | 33500 | 535 |
| 224 | 20230814 | 145600 | 38253495600 | 33500 | 33600 | 33650 | 33500 | 563 |
| 225 | 20230814 | 145500 | 38234563350 | 33600 | 33500 | 33600 | 33500 | 562 |
| 226 | 20230814 | 145400 | 38215701800 | 33500 | 33500 | 33500 | 33400 | 134 |
| 227 | 20230814 | 145300 | 38211213100 | 33500 | 33450 | 33500 | 33400 | 179 |
| 228 | 20230814 | 145200 | 38205226550 | 33500 | 33400 | 33500 | 33300 | 656 |
| 229 | 20230814 | 145100 | 38183333800 | 33500 | 33450 | 33500 | 33400 | 108 |
| 230 | 20230814 | 145000 | 38179725700 | 33400 | 33400 | 33400 | 33400 | 26 |
| 231 | 20230814 | 144900 | 38178857300 | 33400 | 33400 | 33450 | 33400 | 66 |
| 232 | 20230814 | 144800 | 38176652850 | 33400 | 33500 | 33550 | 33400 | 1034 |
| 233 | 20230814 | 144700 | 38142058900 | 33500 | 33450 | 33500 | 33450 | 318 |
| 234 | 20230814 | 144600 | 38131414550 | 33400 | 33400 | 33400 | 33350 | 745 |
| 235 | 20230814 | 144500 | 38106542750 | 33400 | 33400 | 33450 | 33400 | 342 |
| 236 | 20230814 | 144400 | 38095119450 | 33400 | 33450 | 33500 | 33350 | 824 |
| 237 | 20230814 | 144300 | 38067593850 | 33450 | 33500 | 33500 | 33450 | 193 |
| 238 | 20230814 | 144200 | 38061133000 | 33400 | 33400 | 33500 | 33300 | 1040 |
| 239 | 20230814 | 144100 | 38026449750 | 33450 | 33550 | 33550 | 33400 | 341 |
| 240 | 20230814 | 144000 | 38015034000 | 33550 | 33550 | 33550 | 33550 | 353 |
| 241 | 20230814 | 143900 | 38003190850 | 33550 | 33500 | 33600 | 33450 | 2631 |
| 242 | 20230814 | 143800 | 37914929950 | 33500 | 33350 | 33500 | 33350 | 1099 |
| 243 | 20230814 | 143700 | 37878163900 | 33450 | 33300 | 33450 | 33250 | 1099 |
| 244 | 20230814 | 143600 | 37841496200 | 33300 | 33250 | 33300 | 33250 | 278 |
| 245 | 20230814 | 143500 | 37832241800 | 33250 | 33150 | 33250 | 33150 | 456 |
| 246 | 20230814 | 143400 | 37817102450 | 33150 | 33150 | 33200 | 33150 | 56 |
| 247 | 20230814 | 143300 | 37815244500 | 33150 | 33250 | 33250 | 33150 | 746 |
| 248 | 20230814 | 143200 | 37790474600 | 33250 | 33300 | 33350 | 33250 | 556 |
| 249 | 20230814 | 143100 | 37771971750 | 33350 | 33350 | 33400 | 33300 | 678 |
| 250 | 20230814 | 143000 | 37749358950 | 33300 | 33300 | 33450 | 33300 | 378 |
| 251 | 20230814 | 142900 | 37736741400 | 33350 | 33200 | 33350 | 33200 | 524 |
| 252 | 20230814 | 142800 | 37719308000 | 33250 | 33200 | 33250 | 33150 | 820 |
| 253 | 20230814 | 142700 | 37692060700 | 33200 | 33200 | 33200 | 33200 | 471 |
| 254 | 20230814 | 142600 | 37676423500 | 33150 | 33200 | 33250 | 33150 | 847 |
| 255 | 20230814 | 142500 | 37648309550 | 33200 | 33100 | 33200 | 33100 | 376 |
| 256 | 20230814 | 142400 | 37635842350 | 33100 | 33200 | 33200 | 33100 | 308 |
| 257 | 20230814 | 142300 | 37625641650 | 33200 | 33200 | 33200 | 33200 | 479 |
| 258 | 20230814 | 142200 | 37609738850 | 33200 | 33150 | 33200 | 33100 | 573 |
| 259 | 20230814 | 142100 | 37590755050 | 33200 | 33200 | 33200 | 33150 | 259 |
| 260 | 20230814 | 142000 | 37582156500 | 33200 | 33100 | 33200 | 33100 | 1248 |
| 261 | 20230814 | 141900 | 37540752900 | 33050 | 33050 | 33100 | 33050 | 723 |
| 262 | 20230814 | 141800 | 37516822650 | 33050 | 33100 | 33100 | 33050 | 1676 |
| 263 | 20230814 | 141700 | 37461348700 | 33100 | 33150 | 33150 | 33050 | 1893 |
| 264 | 20230814 | 141600 | 37398684500 | 33100 | 33100 | 33200 | 33050 | 1524 |
| 265 | 20230814 | 141500 | 37348237900 | 33050 | 33100 | 33100 | 33050 | 352 |
| 266 | 20230814 | 141400 | 37336594850 | 33150 | 33100 | 33150 | 33100 | 24 |
| 267 | 20230814 | 141300 | 37335799750 | 33100 | 33150 | 33200 | 33100 | 265 |
| 268 | 20230814 | 141200 | 37327021400 | 33100 | 33050 | 33150 | 33050 | 1541 |
| 269 | 20230814 | 141100 | 37276045800 | 33050 | 33100 | 33100 | 33050 | 768 |
| 270 | 20230814 | 141000 | 37250642250 | 33100 | 33050 | 33150 | 33050 | 1462 |
| 271 | 20230814 | 140900 | 37202262300 | 33050 | 33200 | 33200 | 33000 | 9399 |
| 272 | 20230814 | 140800 | 36891031850 | 33200 | 33250 | 33250 | 33200 | 800 |
| 273 | 20230814 | 140700 | 36864469900 | 33250 | 33250 | 33250 | 33200 | 615 |
| 274 | 20230814 | 140600 | 36844048250 | 33250 | 33250 | 33250 | 33200 | 1723 |
| 275 | 20230814 | 140500 | 36786789250 | 33250 | 33250 | 33300 | 33250 | 1168 |
| 276 | 20230814 | 140400 | 36747952750 | 33250 | 33350 | 33350 | 33250 | 1133 |
| 277 | 20230814 | 140300 | 36710217900 | 33300 | 33250 | 33300 | 33250 | 2036 |
| 278 | 20230814 | 140200 | 36642464500 | 33250 | 33300 | 33300 | 33250 | 3371 |
| 279 | 20230814 | 140100 | 36530371750 | 33300 | 33300 | 33400 | 33300 | 1185 |
| 280 | 20230814 | 140000 | 36490896250 | 33300 | 33300 | 33400 | 33300 | 2379 |
| 281 | 20230814 | 135900 | 36411670200 | 33300 | 33350 | 33400 | 33300 | 2856 |
| 282 | 20230814 | 135800 | 36316475850 | 33350 | 33350 | 33400 | 33350 | 964 |
| 283 | 20230814 | 135700 | 36284325850 | 33350 | 33400 | 33400 | 33350 | 1489 |
| 284 | 20230814 | 135600 | 36234646950 | 33400 | 33400 | 33450 | 33400 | 2601 |
| 285 | 20230814 | 135500 | 36147756000 | 33450 | 33450 | 33500 | 33450 | 259 |
| 286 | 20230814 | 135400 | 36139092150 | 33400 | 33500 | 33500 | 33400 | 1979 |
| 287 | 20230814 | 135300 | 36072867300 | 33500 | 33500 | 33600 | 33500 | 736 |
| 288 | 20230814 | 135200 | 36048190400 | 33450 | 33450 | 33550 | 33400 | 1735 |
| 289 | 20230814 | 135100 | 35990147650 | 33450 | 33500 | 33550 | 33400 | 1236 |
| 290 | 20230814 | 135000 | 35948809900 | 33500 | 33550 | 33600 | 33500 | 8540 |
| 291 | 20230814 | 134900 | 35662410550 | 33600 | 33600 | 33600 | 33550 | 323 |
| 292 | 20230814 | 134800 | 35651557850 | 33650 | 33650 | 33650 | 33600 | 115 |
| 293 | 20230814 | 134700 | 35647692300 | 33650 | 33650 | 33650 | 33650 | 50 |
| 294 | 20230814 | 134600 | 35646009800 | 33650 | 33600 | 33650 | 33550 | 1603 |
| 295 | 20230814 | 134500 | 35592146300 | 33600 | 33600 | 33600 | 33600 | 294 |
| 296 | 20230814 | 134400 | 35582267900 | 33650 | 33600 | 33650 | 33600 | 455 |
| 297 | 20230814 | 134300 | 35566978950 | 33650 | 33650 | 33650 | 33650 | 128 |
| 298 | 20230814 | 134200 | 35562671750 | 33650 | 33650 | 33650 | 33600 | 220 |
| 299 | 20230814 | 134100 | 35555273100 | 33600 | 33600 | 33600 | 33600 | 712 |
| 300 | 20230814 | 134000 | 35531349900 | 33650 | 33700 | 33700 | 33600 | 252 |
| 301 | 20230814 | 133900 | 35522878750 | 33700 | 33650 | 33700 | 33650 | 352 |
| 302 | 20230814 | 133800 | 35511030250 | 33750 | 33600 | 33750 | 33600 | 32 |
| 303 | 20230814 | 133700 | 35509954600 | 33600 | 33700 | 33750 | 33600 | 728 |
| 304 | 20230814 | 133600 | 35485479650 | 33600 | 33650 | 33700 | 33600 | 686 |
| 305 | 20230814 | 133500 | 35462391800 | 33650 | 33650 | 33700 | 33600 | 124 |
| 306 | 20230814 | 133400 | 35458220700 | 33650 | 33700 | 33700 | 33600 | 1718 |
| 307 | 20230814 | 133300 | 35400491250 | 33600 | 33600 | 33750 | 33550 | 1628 |
| 308 | 20230814 | 133200 | 35345758900 | 33600 | 33650 | 33650 | 33600 | 1113 |
| 309 | 20230814 | 133100 | 35308308650 | 33650 | 33650 | 33650 | 33650 | 501 |
| 310 | 20230814 | 133000 | 35291450000 | 33650 | 33700 | 33700 | 33600 | 3663 |
| 311 | 20230814 | 132900 | 35168038750 | 33750 | 33750 | 33750 | 33700 | 1489 |
| 312 | 20230814 | 132800 | 35117850050 | 33750 | 33750 | 33750 | 33700 | 1589 |
| 313 | 20230814 | 132700 | 35064258850 | 33800 | 33750 | 33800 | 33750 | 86 |
| 314 | 20230814 | 132600 | 35061356150 | 33750 | 33800 | 33850 | 33750 | 191 |
| 315 | 20230814 | 132500 | 35054900050 | 33850 | 33900 | 33900 | 33850 | 139 |
| 316 | 20230814 | 132400 | 35050192700 | 33900 | 33850 | 33900 | 33800 | 72 |
| 317 | 20230814 | 132300 | 35047754550 | 33900 | 33800 | 33900 | 33750 | 1787 |
| 318 | 20230814 | 132200 | 34987298950 | 33750 | 33750 | 33800 | 33750 | 846 |
| 319 | 20230814 | 132100 | 34958742650 | 33750 | 33750 | 33800 | 33700 | 2480 |
| 320 | 20230814 | 132000 | 34875061900 | 33750 | 33900 | 33900 | 33750 | 3196 |
| 321 | 20230814 | 131900 | 34766846350 | 33900 | 33900 | 33950 | 33900 | 981 |
| 322 | 20230814 | 131800 | 34733590000 | 33950 | 33900 | 33950 | 33900 | 318 |
| 323 | 20230814 | 131700 | 34722807250 | 33900 | 33950 | 34000 | 33900 | 2994 |
| 324 | 20230814 | 131600 | 34621179050 | 33950 | 33950 | 34000 | 33950 | 203 |
| 325 | 20230814 | 131500 | 34614287050 | 33950 | 34000 | 34050 | 33950 | 2474 |
| 326 | 20230814 | 131400 | 34530175100 | 34000 | 34050 | 34050 | 34000 | 584 |
| 327 | 20230814 | 131300 | 34510294750 | 34050 | 34050 | 34100 | 34050 | 144 |
| 328 | 20230814 | 131200 | 34505391500 | 34050 | 34050 | 34100 | 34050 | 122 |
| 329 | 20230814 | 131100 | 34501235650 | 34100 | 34100 | 34100 | 34100 | 210 |
| 330 | 20230814 | 131000 | 34494074650 | 34100 | 34150 | 34150 | 34100 | 736 |
| 331 | 20230814 | 130900 | 34468975800 | 34150 | 34100 | 34150 | 34100 | 56 |
| 332 | 20230814 | 130800 | 34467065700 | 34150 | 34150 | 34150 | 34150 | 9 |
| 333 | 20230814 | 130700 | 34466758350 | 34150 | 34150 | 34150 | 34150 | 35 |
| 334 | 20230814 | 130600 | 34465563100 | 34200 | 34200 | 34200 | 34200 | 29 |
| 335 | 20230814 | 130500 | 34464571300 | 34200 | 34150 | 34200 | 34100 | 76 |
| 336 | 20230814 | 130400 | 34461973000 | 34100 | 34250 | 34250 | 34100 | 189 |
| 337 | 20230814 | 130300 | 34455513850 | 34250 | 34150 | 34250 | 34100 | 168 |
| 338 | 20230814 | 130200 | 34449769450 | 34250 | 34150 | 34250 | 34150 | 1448 |
| 339 | 20230814 | 130100 | 34400249100 | 34100 | 34050 | 34150 | 34000 | 55 |
| 340 | 20230814 | 130000 | 34398374000 | 34150 | 34050 | 34150 | 34000 | 1662 |
| 341 | 20230814 | 125900 | 34341802600 | 34100 | 34100 | 34100 | 34050 | 1179 |
| 342 | 20230814 | 125800 | 34301640550 | 34100 | 34100 | 34150 | 34100 | 618 |
| 343 | 20230814 | 125700 | 34280566250 | 34150 | 34200 | 34200 | 34100 | 189 |
| 344 | 20230814 | 125600 | 34274114400 | 34200 | 34200 | 34200 | 34150 | 125 |
| 345 | 20230814 | 125500 | 34269841900 | 34150 | 34200 | 34200 | 34150 | 231 |
| 346 | 20230814 | 125400 | 34261953200 | 34150 | 34200 | 34250 | 34150 | 707 |
| 347 | 20230814 | 125300 | 34237777000 | 34200 | 34300 | 34300 | 34150 | 572 |
| 348 | 20230814 | 125200 | 34218187050 | 34300 | 34200 | 34300 | 34200 | 257 |
| 349 | 20230814 | 125100 | 34209384000 | 34200 | 34150 | 34200 | 34150 | 247 |
| 350 | 20230814 | 125000 | 34200948900 | 34150 | 34250 | 34250 | 34100 | 398 |
| 351 | 20230814 | 124900 | 34187369200 | 34250 | 34200 | 34250 | 34100 | 813 |
| 352 | 20230814 | 124800 | 34159635550 | 34200 | 34200 | 34200 | 34150 | 151 |
| 353 | 20230814 | 124700 | 34154471400 | 34250 | 34250 | 34250 | 34250 | 38 |
| 354 | 20230814 | 124600 | 34153169900 | 34200 | 34100 | 34200 | 34100 | 211 |
| 355 | 20230814 | 124500 | 34145961000 | 34100 | 34150 | 34150 | 34100 | 114 |
| 356 | 20230814 | 124400 | 34142069500 | 34150 | 34150 | 34200 | 34150 | 233 |
| 357 | 20230814 | 124300 | 34134112500 | 34200 | 34200 | 34200 | 34100 | 364 |
| 358 | 20230814 | 124200 | 34121672050 | 34100 | 34150 | 34200 | 34100 | 610 |
| 359 | 20230814 | 124100 | 34100864450 | 34150 | 34150 | 34150 | 34150 | 349 |
| 360 | 20230814 | 124000 | 34088946100 | 34200 | 34200 | 34200 | 34200 | 61 |
| 361 | 20230814 | 123900 | 34086859900 | 34200 | 34200 | 34200 | 34200 | 523 |
| 362 | 20230814 | 123800 | 34068973300 | 34250 | 34200 | 34250 | 34100 | 2560 |
| 363 | 20230814 | 123700 | 33981604700 | 34250 | 34350 | 34350 | 34250 | 28 |
| 364 | 20230814 | 123600 | 33980645600 | 34350 | 34300 | 34350 | 34200 | 134 |
| 365 | 20230814 | 123500 | 33976050550 | 34300 | 34200 | 34350 | 34150 | 1009 |
| 366 | 20230814 | 123400 | 33941526450 | 34300 | 34300 | 34400 | 34250 | 599 |
| 367 | 20230814 | 123300 | 33920984450 | 34300 | 34200 | 34300 | 34150 | 717 |
| 368 | 20230814 | 123200 | 33896432450 | 34150 | 34200 | 34250 | 34150 | 1348 |
| 369 | 20230814 | 123100 | 33850356350 | 34250 | 34200 | 34250 | 34200 | 296 |
| 370 | 20230814 | 123000 | 33840232650 | 34250 | 34250 | 34250 | 34250 | 33 |
| 371 | 20230814 | 122900 | 33839102400 | 34200 | 34250 | 34400 | 34150 | 632 |
| 372 | 20230814 | 122800 | 33817409150 | 34250 | 34150 | 34250 | 34150 | 301 |
| 373 | 20230814 | 122700 | 33807100800 | 34150 | 34200 | 34250 | 34150 | 570 |
| 374 | 20230814 | 122600 | 33787613650 | 34150 | 34150 | 34250 | 34100 | 567 |
| 375 | 20230814 | 122500 | 33768270650 | 34250 | 34100 | 34250 | 34100 | 318 |
| 376 | 20230814 | 122400 | 33757387150 | 34150 | 34200 | 34200 | 34150 | 1434 |
| 377 | 20230814 | 122300 | 33708376700 | 34250 | 34200 | 34350 | 34200 | 558 |
| 378 | 20230814 | 122200 | 33689286400 | 34200 | 34350 | 34350 | 34200 | 859 |
| 379 | 20230814 | 122100 | 33659874350 | 34350 | 34450 | 34500 | 34350 | 1237 |
| 380 | 20230814 | 122000 | 33617313700 | 34450 | 34400 | 34450 | 34400 | 506 |
| 381 | 20230814 | 121900 | 33599883450 | 34400 | 34300 | 34400 | 34300 | 730 |
| 382 | 20230814 | 121800 | 33574776450 | 34300 | 34300 | 34400 | 34300 | 300 |
| 383 | 20230814 | 121700 | 33564477750 | 34300 | 34450 | 34450 | 34300 | 766 |
| 384 | 20230814 | 121600 | 33538149500 | 34450 | 34450 | 34500 | 34350 | 648 |
| 385 | 20230814 | 121500 | 33515836950 | 34500 | 34350 | 34550 | 34350 | 1065 |
| 386 | 20230814 | 121400 | 33479169400 | 34350 | 34400 | 34450 | 34350 | 459 |
| 387 | 20230814 | 121300 | 33463385300 | 34400 | 34400 | 34500 | 34400 | 1110 |
| 388 | 20230814 | 121200 | 33425180150 | 34500 | 34300 | 34550 | 34300 | 2267 |
| 389 | 20230814 | 121100 | 33347062550 | 34300 | 34350 | 34400 | 34150 | 450 |
| 390 | 20230814 | 121000 | 33331653300 | 34350 | 34350 | 34400 | 34300 | 341 |
| 391 | 20230814 | 120900 | 33319945050 | 34350 | 34150 | 34350 | 34150 | 631 |
| 392 | 20230814 | 120800 | 33298370950 | 34100 | 34100 | 34100 | 34100 | 138 |
| 393 | 20230814 | 120700 | 33293665150 | 34100 | 34150 | 34150 | 34100 | 43 |
| 394 | 20230814 | 120600 | 33292196900 | 34100 | 34150 | 34150 | 34100 | 40 |
| 395 | 20230814 | 120500 | 33290832400 | 34150 | 34100 | 34150 | 34100 | 520 |
| 396 | 20230814 | 120400 | 33273099900 | 34050 | 34100 | 34100 | 34050 | 51 |
| 397 | 20230814 | 120300 | 33271360850 | 34050 | 34100 | 34100 | 34050 | 160 |
| 398 | 20230814 | 120200 | 33265911850 | 34100 | 34100 | 34100 | 34050 | 715 |
| 399 | 20230814 | 120100 | 33241551600 | 34100 | 34050 | 34100 | 34050 | 187 |
| 400 | 20230814 | 120000 | 33235176550 | 34100 | 34050 | 34100 | 34050 | 493 |
| 401 | 20230814 | 115900 | 33218371550 | 34050 | 34100 | 34100 | 34050 | 635 |
| 402 | 20230814 | 115800 | 33196739900 | 34100 | 34050 | 34100 | 34050 | 105 |
| 403 | 20230814 | 115700 | 33193164600 | 34050 | 34150 | 34150 | 34050 | 136 |
| 404 | 20230814 | 115600 | 33188523150 | 34100 | 34100 | 34100 | 34050 | 324 |
| 405 | 20230814 | 115500 | 33177474800 | 34100 | 34150 | 34200 | 34100 | 63 |
| 406 | 20230814 | 115400 | 33175325650 | 34050 | 34200 | 34250 | 34050 | 460 |
| 407 | 20230814 | 115300 | 33159598650 | 34200 | 34200 | 34200 | 34150 | 134 |
| 408 | 20230814 | 115200 | 33155019400 | 34150 | 34050 | 34150 | 34050 | 488 |
| 409 | 20230814 | 115100 | 33138354350 | 34100 | 34000 | 34100 | 34000 | 1985 |
| 410 | 20230814 | 115000 | 33070757200 | 34050 | 34050 | 34100 | 34050 | 365 |
| 411 | 20230814 | 114900 | 33058326900 | 34100 | 34100 | 34150 | 34050 | 917 |
| 412 | 20230814 | 114800 | 33027086750 | 34100 | 34150 | 34200 | 34100 | 232 |
| 413 | 20230814 | 114700 | 33019168300 | 34150 | 34050 | 34150 | 34050 | 759 |
| 414 | 20230814 | 114600 | 32993290700 | 34100 | 34150 | 34150 | 34050 | 975 |
| 415 | 20230814 | 114500 | 32960037200 | 34200 | 34100 | 34200 | 34100 | 288 |
| 416 | 20230814 | 114400 | 32950194500 | 34100 | 34150 | 34150 | 34100 | 398 |
| 417 | 20230814 | 114300 | 32936614000 | 34100 | 34200 | 34250 | 34100 | 504 |
| 418 | 20230814 | 114200 | 32919412550 | 34200 | 34300 | 34300 | 34200 | 419 |
| 419 | 20230814 | 114100 | 32905054550 | 34350 | 34350 | 34350 | 34300 | 120 |
| 420 | 20230814 | 114000 | 32900937200 | 34350 | 34400 | 34400 | 34250 | 991 |
| 421 | 20230814 | 113900 | 32866903550 | 34400 | 34350 | 34400 | 34350 | 98 |
| 422 | 20230814 | 113800 | 32863537200 | 34400 | 34200 | 34400 | 34200 | 1772 |
| 423 | 20230814 | 113700 | 32802753100 | 34300 | 34250 | 34300 | 34150 | 588 |
| 424 | 20230814 | 113600 | 32782622050 | 34200 | 34200 | 34200 | 34050 | 2290 |
| 425 | 20230814 | 113500 | 32704501500 | 34300 | 34250 | 34300 | 34200 | 145 |
| 426 | 20230814 | 113400 | 32699538450 | 34250 | 34150 | 34250 | 34100 | 1023 |
| 427 | 20230814 | 113300 | 32664624200 | 34150 | 34200 | 34300 | 34150 | 713 |
| 428 | 20230814 | 113200 | 32640251950 | 34200 | 34150 | 34300 | 34150 | 93 |
| 429 | 20230814 | 113100 | 32637064550 | 34150 | 34350 | 34350 | 34150 | 348 |
| 430 | 20230814 | 113000 | 32625151200 | 34400 | 34250 | 34450 | 34150 | 1330 |
| 431 | 20230814 | 112900 | 32579528350 | 34200 | 34100 | 34250 | 34050 | 679 |
| 432 | 20230814 | 112800 | 32556338950 | 34150 | 34200 | 34200 | 34000 | 4914 |
| 433 | 20230814 | 112700 | 32388968750 | 34150 | 34350 | 34400 | 34150 | 2483 |
| 434 | 20230814 | 112600 | 32303983800 | 34350 | 34400 | 34400 | 34350 | 373 |
| 435 | 20230814 | 112500 | 32291164700 | 34350 | 34350 | 34450 | 34350 | 504 |
| 436 | 20230814 | 112400 | 32273839900 | 34350 | 34400 | 34400 | 34300 | 340 |
| 437 | 20230814 | 112300 | 32262166600 | 34400 | 34350 | 34450 | 34300 | 586 |
| 438 | 20230814 | 112200 | 32242015850 | 34400 | 34400 | 34450 | 34400 | 1359 |
| 439 | 20230814 | 112100 | 32195212750 | 34400 | 34250 | 34400 | 34250 | 135 |
| 440 | 20230814 | 112000 | 32190574850 | 34250 | 34250 | 34450 | 34200 | 1458 |
| 441 | 20230814 | 111900 | 32140623700 | 34200 | 34300 | 34300 | 34200 | 1178 |
| 442 | 20230814 | 111800 | 32100334550 | 34200 | 34250 | 34350 | 34200 | 1628 |
| 443 | 20230814 | 111700 | 32044566800 | 34250 | 34250 | 34250 | 34250 | 0 |
| 444 | 20230814 | 111600 | 32044566800 | 34250 | 34250 | 34250 | 34250 | 0 |
| 445 | 20230814 | 111500 | 32044566800 | 34250 | 34450 | 34450 | 34250 | 3966 |
| 446 | 20230814 | 111400 | 31908372200 | 34500 | 34500 | 34600 | 34450 | 706 |
| 447 | 20230814 | 111300 | 31884029400 | 34600 | 34500 | 34650 | 34500 | 653 |
| 448 | 20230814 | 111200 | 31861494800 | 34500 | 34700 | 34700 | 34500 | 231 |
| 449 | 20230814 | 111100 | 31853511450 | 34650 | 34650 | 34650 | 34600 | 476 |
| 450 | 20230814 | 111000 | 31837024950 | 34650 | 34500 | 34650 | 34500 | 807 |
| 451 | 20230814 | 110900 | 31809144700 | 34450 | 34450 | 34450 | 34350 | 577 |
| 452 | 20230814 | 110800 | 31789283200 | 34450 | 34350 | 34450 | 34300 | 920 |
| 453 | 20230814 | 110700 | 31757667400 | 34300 | 34450 | 34450 | 34250 | 1928 |
| 454 | 20230814 | 110600 | 31691493250 | 34450 | 34400 | 34500 | 34300 | 2300 |
| 455 | 20230814 | 110500 | 31612352800 | 34450 | 34800 | 34850 | 34300 | 12037 |
| 456 | 20230814 | 110400 | 31197700100 | 34800 | 34800 | 34800 | 34750 | 265 |
| 457 | 20230814 | 110300 | 31188479600 | 34800 | 34850 | 34850 | 34750 | 227 |
| 458 | 20230814 | 110200 | 31180580700 | 34750 | 34650 | 34800 | 34600 | 1971 |
| 459 | 20230814 | 110100 | 31112262250 | 34650 | 34700 | 34750 | 34650 | 1299 |
| 460 | 20230814 | 110000 | 31067234900 | 34700 | 34750 | 34800 | 34700 | 385 |
| 461 | 20230814 | 105900 | 31053869700 | 34700 | 34700 | 34750 | 34650 | 289 |
| 462 | 20230814 | 105800 | 31043841400 | 34700 | 34700 | 34800 | 34700 | 734 |
| 463 | 20230814 | 105700 | 31018348300 | 34700 | 34700 | 34750 | 34650 | 338 |
| 464 | 20230814 | 105600 | 31006626600 | 34650 | 34800 | 34850 | 34650 | 1317 |
| 465 | 20230814 | 105500 | 30960911500 | 34800 | 34650 | 34800 | 34600 | 873 |
| 466 | 20230814 | 105400 | 30930637100 | 34600 | 34650 | 34700 | 34600 | 963 |
| 467 | 20230814 | 105300 | 30897288100 | 34650 | 34700 | 34700 | 34600 | 1283 |
| 468 | 20230814 | 105200 | 30852832200 | 34650 | 34750 | 34800 | 34650 | 1926 |
| 469 | 20230814 | 105100 | 30786044950 | 34800 | 34750 | 34800 | 34700 | 1671 |
| 470 | 20230814 | 105000 | 30728018050 | 34800 | 34800 | 34850 | 34750 | 874 |
| 471 | 20230814 | 104900 | 30697615750 | 34800 | 34950 | 35000 | 34800 | 1254 |
| 472 | 20230814 | 104800 | 30653889700 | 35000 | 35150 | 35150 | 35000 | 173 |
| 473 | 20230814 | 104700 | 30647833950 | 35150 | 35100 | 35150 | 35000 | 716 |
| 474 | 20230814 | 104600 | 30622730050 | 35100 | 35150 | 35150 | 35100 | 136 |
| 475 | 20230814 | 104500 | 30617951150 | 35150 | 35200 | 35200 | 35150 | 652 |
| 476 | 20230814 | 104400 | 30595028300 | 35200 | 35200 | 35200 | 35200 | 221 |
| 477 | 20230814 | 104300 | 30587249100 | 35150 | 35150 | 35150 | 35100 | 109 |
| 478 | 20230814 | 104200 | 30583418750 | 35150 | 35300 | 35300 | 35150 | 1540 |
| 479 | 20230814 | 104100 | 30529186500 | 35300 | 35350 | 35350 | 35300 | 776 |
| 480 | 20230814 | 104000 | 30501792250 | 35350 | 35300 | 35350 | 35300 | 73 |
| 481 | 20230814 | 103900 | 30499214600 | 35350 | 35300 | 35350 | 35300 | 298 |
| 482 | 20230814 | 103800 | 30488694050 | 35250 | 35300 | 35300 | 35250 | 98 |
| 483 | 20230814 | 103700 | 30485234700 | 35300 | 35200 | 35300 | 35200 | 596 |
| 484 | 20230814 | 103600 | 30464227900 | 35200 | 35250 | 35300 | 35200 | 747 |
| 485 | 20230814 | 103500 | 30437904350 | 35250 | 35400 | 35400 | 35250 | 810 |
| 486 | 20230814 | 103400 | 30409278100 | 35400 | 35400 | 35400 | 35350 | 709 |
| 487 | 20230814 | 103300 | 30384186000 | 35400 | 35300 | 35400 | 35300 | 459 |
| 488 | 20230814 | 103200 | 30367961550 | 35250 | 35250 | 35250 | 35250 | 21 |
| 489 | 20230814 | 103100 | 30367221300 | 35300 | 35250 | 35300 | 35150 | 1273 |
| 490 | 20230814 | 103000 | 30322376450 | 35350 | 35350 | 35400 | 35250 | 5657 |
| 491 | 20230814 | 102900 | 30122409500 | 35350 | 35350 | 35400 | 35350 | 1416 |
| 492 | 20230814 | 102800 | 30072342250 | 35350 | 35450 | 35450 | 35350 | 2626 |
| 493 | 20230814 | 102700 | 29979467900 | 35350 | 35350 | 35450 | 35200 | 2106 |
| 494 | 20230814 | 102600 | 29905005200 | 35300 | 34850 | 35300 | 34800 | 1989 |
| 495 | 20230814 | 102500 | 29835350550 | 34850 | 34950 | 34950 | 34850 | 1998 |
| 496 | 20230814 | 102400 | 29765624550 | 34950 | 35050 | 35100 | 34950 | 348 |
| 497 | 20230814 | 102300 | 29753436850 | 35050 | 35100 | 35150 | 35050 | 425 |
| 498 | 20230814 | 102200 | 29738519150 | 35150 | 35150 | 35200 | 35050 | 149 |
| 499 | 20230814 | 102100 | 29733289650 | 35150 | 35100 | 35150 | 34950 | 605 |
| 500 | 20230814 | 102000 | 29712074850 | 35100 | 35050 | 35100 | 34950 | 223 |
| 501 | 20230814 | 101900 | 29704264700 | 34900 | 35050 | 35050 | 34900 | 485 |
| 502 | 20230814 | 101800 | 29687309450 | 35050 | 35000 | 35100 | 34950 | 736 |
| 503 | 20230814 | 101700 | 29661563150 | 35000 | 35100 | 35150 | 35000 | 981 |
| 504 | 20230814 | 101600 | 29627183550 | 35100 | 35150 | 35150 | 35050 | 1080 |
| 505 | 20230814 | 101500 | 29589280950 | 35150 | 35200 | 35200 | 35100 | 332 |
| 506 | 20230814 | 101400 | 29577617650 | 35200 | 35300 | 35300 | 35150 | 1196 |
| 507 | 20230814 | 101300 | 29535568000 | 35300 | 35150 | 35400 | 35150 | 1277 |
| 508 | 20230814 | 101200 | 29490498950 | 35150 | 35150 | 35250 | 35100 | 297 |
| 509 | 20230814 | 101100 | 29480054250 | 35150 | 35100 | 35200 | 35050 | 1285 |
| 510 | 20230814 | 101000 | 29434945200 | 35050 | 34800 | 35050 | 34800 | 1498 |
| 511 | 20230814 | 100900 | 29382633650 | 34800 | 34950 | 34950 | 34750 | 3374 |
| 512 | 20230814 | 100800 | 29265117900 | 34900 | 34900 | 34950 | 34850 | 1617 |
| 513 | 20230814 | 100700 | 29208711000 | 34950 | 34950 | 35050 | 34900 | 1954 |
| 514 | 20230814 | 100600 | 29140464550 | 35000 | 35050 | 35300 | 35000 | 2956 |
| 515 | 20230814 | 100500 | 29036854850 | 35050 | 35100 | 35100 | 35050 | 2032 |
| 516 | 20230814 | 100400 | 28965594100 | 35050 | 35200 | 35250 | 35050 | 2894 |
| 517 | 20230814 | 100300 | 28863954950 | 35200 | 35250 | 35300 | 35200 | 1035 |
| 518 | 20230814 | 100200 | 28827477150 | 35300 | 35450 | 35450 | 35300 | 2699 |
| 519 | 20230814 | 100100 | 28731941700 | 35450 | 35500 | 35550 | 35450 | 1587 |
| 520 | 20230814 | 100000 | 28675579200 | 35500 | 35600 | 35650 | 35500 | 1622 |
| 521 | 20230814 | 095900 | 28617857100 | 35600 | 35750 | 35800 | 35550 | 1900 |
| 522 | 20230814 | 095800 | 28550055050 | 35750 | 35550 | 35750 | 35500 | 2597 |
| 523 | 20230814 | 095700 | 28457530300 | 35550 | 35650 | 35650 | 35500 | 1600 |
| 524 | 20230814 | 095600 | 28400535150 | 35650 | 35250 | 35650 | 35200 | 3231 |
| 525 | 20230814 | 095500 | 28285889400 | 35250 | 35200 | 35300 | 35200 | 524 |
| 526 | 20230814 | 095400 | 28267434900 | 35200 | 35300 | 35350 | 35150 | 947 |
| 527 | 20230814 | 095300 | 28234063800 | 35400 | 35400 | 35500 | 35400 | 1696 |
| 528 | 20230814 | 095200 | 28173963100 | 35300 | 35450 | 35500 | 35300 | 1576 |
| 529 | 20230814 | 095100 | 28118140550 | 35500 | 35450 | 35550 | 35400 | 1670 |
| 530 | 20230814 | 095000 | 28058932500 | 35450 | 35400 | 35500 | 35400 | 2552 |
| 531 | 20230814 | 094900 | 27968552450 | 35500 | 35350 | 35600 | 35350 | 3118 |
| 532 | 20230814 | 094800 | 27857819850 | 35350 | 35200 | 35350 | 35200 | 937 |
| 533 | 20230814 | 094700 | 27824738350 | 35300 | 35250 | 35300 | 35200 | 1249 |
| 534 | 20230814 | 094600 | 27780716650 | 35200 | 35150 | 35250 | 35150 | 1353 |
| 535 | 20230814 | 094500 | 27733091550 | 35200 | 35300 | 35300 | 35200 | 2486 |
| 536 | 20230814 | 094400 | 27645419250 | 35200 | 34950 | 35300 | 34950 | 2113 |
| 537 | 20230814 | 094300 | 27571229050 | 34950 | 35100 | 35150 | 34900 | 8329 |
| 538 | 20230814 | 094200 | 27279541800 | 35100 | 35100 | 35200 | 35100 | 2766 |
| 539 | 20230814 | 094100 | 27182386000 | 35100 | 35150 | 35200 | 35100 | 4698 |
| 540 | 20230814 | 094000 | 27017325000 | 35200 | 35350 | 35400 | 35100 | 11027 |
| 541 | 20230814 | 093900 | 26628462250 | 35350 | 35550 | 35600 | 35350 | 3807 |
| 542 | 20230814 | 093800 | 26493489650 | 35600 | 35550 | 35650 | 35500 | 1881 |
| 543 | 20230814 | 093700 | 26426558250 | 35500 | 35500 | 35550 | 35400 | 1766 |
| 544 | 20230814 | 093600 | 26363910700 | 35450 | 35300 | 35600 | 35150 | 4372 |
| 545 | 20230814 | 093500 | 26209128150 | 35400 | 35600 | 35600 | 35100 | 13164 |
| 546 | 20230814 | 093400 | 25742834600 | 35600 | 35700 | 35750 | 35600 | 6756 |
| 547 | 20230814 | 093300 | 25501905100 | 35750 | 35850 | 35900 | 35700 | 3665 |
| 548 | 20230814 | 093200 | 25370929150 | 35900 | 35800 | 36000 | 35700 | 2042 |
| 549 | 20230814 | 093100 | 25297893550 | 35850 | 35900 | 36000 | 35750 | 6273 |
| 550 | 20230814 | 093000 | 25073088500 | 35900 | 35850 | 35950 | 35800 | 3254 |
| 551 | 20230814 | 092900 | 24956363150 | 35850 | 36250 | 36300 | 35850 | 2583 |
| 552 | 20230814 | 092800 | 24863242850 | 36200 | 36000 | 36600 | 35950 | 3728 |
| 553 | 20230814 | 092700 | 24728212900 | 35950 | 35850 | 36250 | 35800 | 4222 |
| 554 | 20230814 | 092600 | 24576191350 | 35800 | 36150 | 36150 | 35600 | 17680 |
| 555 | 20230814 | 092500 | 23942136000 | 36100 | 36400 | 36450 | 36100 | 8187 |
| 556 | 20230814 | 092400 | 23644795550 | 36450 | 36600 | 36700 | 36400 | 7394 |
| 557 | 20230814 | 092300 | 23374904350 | 36750 | 36650 | 36800 | 36450 | 5089 |
| 558 | 20230814 | 092200 | 23188774900 | 36600 | 36900 | 37050 | 36600 | 6579 |
| 559 | 20230814 | 092100 | 22946613450 | 36900 | 37000 | 37200 | 36650 | 10402 |
| 560 | 20230814 | 092000 | 22561881000 | 36900 | 36400 | 37250 | 36350 | 10082 |
| 561 | 20230814 | 091900 | 22191988950 | 36450 | 36550 | 36750 | 36400 | 11057 |
| 562 | 20230814 | 091800 | 21787532100 | 36550 | 36800 | 37050 | 36350 | 14093 |
| 563 | 20230814 | 091700 | 21271949400 | 36800 | 37200 | 37350 | 36300 | 18188 |
| 564 | 20230814 | 091600 | 20600193050 | 37200 | 37650 | 38250 | 36650 | 49280 |
| 565 | 20230814 | 091500 | 18747592350 | 37600 | 38000 | 38200 | 37600 | 32814 |
| 566 | 20230814 | 091400 | 17500497000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 567 | 20230814 | 091300 | 17500497000 | 38000 | 36550 | 38050 | 36450 | 57669 |
| 568 | 20230814 | 091200 | 15335928950 | 36600 | 36450 | 37350 | 36350 | 29584 |
| 569 | 20230814 | 091100 | 14247927250 | 36450 | 35950 | 36650 | 35950 | 10722 |
| 570 | 20230814 | 091000 | 13859016750 | 35950 | 36250 | 37000 | 35850 | 21909 |
| 571 | 20230814 | 090900 | 13067407400 | 36200 | 36600 | 37000 | 36200 | 16975 |
| 572 | 20230814 | 090800 | 12447278700 | 36500 | 36600 | 36700 | 36250 | 19692 |
| 573 | 20230814 | 090700 | 11730073300 | 36500 | 36700 | 37500 | 36450 | 31915 |
| 574 | 20230814 | 090600 | 10553182650 | 36700 | 35600 | 37500 | 35300 | 58247 |
| 575 | 20230814 | 090500 | 8410501000 | 35550 | 35650 | 38000 | 35400 | 107992 |
| 576 | 20230814 | 090400 | 4435234100 | 35500 | 34750 | 35750 | 34650 | 17682 |
| 577 | 20230814 | 090300 | 3812690800 | 34700 | 35200 | 35300 | 34700 | 11755 |
| 578 | 20230814 | 090200 | 3401705400 | 35100 | 35550 | 35650 | 34850 | 12365 |
| 579 | 20230814 | 090100 | 2966307900 | 35450 | 35550 | 35800 | 35400 | 33267 |
| 580 | 20230814 | 090000 | 1780283650 | 35600 | 34600 | 35800 | 34600 | 50787 |