31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 3 | 20230814 | 184100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20230814 | 184000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20230814 | 183900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20230814 | 183800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20230814 | 183700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20230814 | 183600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20230814 | 183500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20230814 | 183400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20230814 | 183300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20230814 | 183200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20230814 | 183100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20230814 | 183000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20230814 | 182900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20230814 | 182800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20230814 | 182700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20230814 | 182600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20230814 | 182500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20230814 | 182400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20230814 | 182300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20230814 | 182200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20230814 | 182100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20230814 | 182000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20230814 | 181900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20230814 | 181800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20230814 | 181700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20230814 | 181600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20230814 | 181500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20230814 | 181400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20230814 | 181300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20230814 | 181200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 33 | 20230814 | 181100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20230814 | 181000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20230814 | 180900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20230814 | 180800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20230814 | 180700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20230814 | 180600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20230814 | 180500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20230814 | 180400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20230814 | 180300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20230814 | 180200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20230814 | 180100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20230814 | 180000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20230814 | 175900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20230814 | 175800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20230814 | 175700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20230814 | 175600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20230814 | 175500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20230814 | 175400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20230814 | 175300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20230814 | 175200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20230814 | 175100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20230814 | 175000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20230814 | 174900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20230814 | 174800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20230814 | 174700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20230814 | 174600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20230814 | 174500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20230814 | 174400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20230814 | 174300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20230814 | 174200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 63 | 20230814 | 174100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20230814 | 174000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20230814 | 173900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20230814 | 173800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20230814 | 173700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20230814 | 173600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20230814 | 173500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20230814 | 173400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20230814 | 173300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20230814 | 173200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20230814 | 173100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20230814 | 173000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20230814 | 172900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20230814 | 172800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20230814 | 172700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20230814 | 172600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20230814 | 172500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20230814 | 172400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20230814 | 172300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20230814 | 172200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20230814 | 172100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20230814 | 172000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20230814 | 171900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20230814 | 171800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20230814 | 171700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20230814 | 171600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20230814 | 171500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20230814 | 171400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20230814 | 171300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20230814 | 171200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 93 | 20230814 | 171100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20230814 | 171000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20230814 | 170900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20230814 | 170800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20230814 | 170700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20230814 | 170600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20230814 | 170500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20230814 | 170400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20230814 | 170300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20230814 | 170200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20230814 | 170100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20230814 | 170000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20230814 | 165900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20230814 | 165800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20230814 | 165700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20230814 | 165600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20230814 | 165500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20230814 | 165400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20230814 | 165300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20230814 | 165200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20230814 | 165100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20230814 | 165000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20230814 | 164900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20230814 | 164800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20230814 | 164700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20230814 | 164600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20230814 | 164500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20230814 | 164400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20230814 | 164300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20230814 | 164200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 123 | 20230814 | 164100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20230814 | 164000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20230814 | 163900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20230814 | 163800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20230814 | 163700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20230814 | 163600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20230814 | 163500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20230814 | 163400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20230814 | 163300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20230814 | 163200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20230814 | 163100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20230814 | 163000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20230814 | 162900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20230814 | 162800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20230814 | 162700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20230814 | 162600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20230814 | 162500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20230814 | 162400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20230814 | 162300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20230814 | 162200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20230814 | 162100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20230814 | 162000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20230814 | 161900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20230814 | 161800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20230814 | 161700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20230814 | 161600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20230814 | 161500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20230814 | 161400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20230814 | 161300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20230814 | 161200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 153 | 20230814 | 161100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20230814 | 161000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20230814 | 160900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20230814 | 160800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20230814 | 160700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20230814 | 160600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20230814 | 160500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20230814 | 160400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20230814 | 160300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20230814 | 160200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20230814 | 160100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20230814 | 160000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20230814 | 155900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20230814 | 155800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20230814 | 155700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20230814 | 155600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20230814 | 155500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20230814 | 155400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20230814 | 155300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20230814 | 155200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20230814 | 155100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20230814 | 155000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20230814 | 154900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20230814 | 154800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20230814 | 154700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20230814 | 154600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20230814 | 154500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20230814 | 154400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20230814 | 154300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20230814 | 154200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 183 | 20230814 | 154100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20230814 | 154000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20230814 | 153900 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20230814 | 153800 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20230814 | 153700 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20230814 | 153600 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20230814 | 153500 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20230814 | 153400 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20230814 | 153300 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20230814 | 153200 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20230814 | 153100 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20230814 | 153000 | 27949628550 | 53300 | 53300 | 53300 | 53300 | 14321 |
| 195 | 20230814 | 152900 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20230814 | 152800 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20230814 | 152700 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20230814 | 152600 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20230814 | 152500 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20230814 | 152400 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20230814 | 152300 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20230814 | 152200 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20230814 | 152100 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20230814 | 152000 | 27186319250 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20230814 | 151900 | 27186319250 | 52700 | 52800 | 53000 | 52700 | 3219 |
| 206 | 20230814 | 151800 | 27016352450 | 52800 | 53200 | 53300 | 52800 | 1839 |
| 207 | 20230814 | 151700 | 26918996950 | 53200 | 53200 | 53300 | 52900 | 2645 |
| 208 | 20230814 | 151600 | 26778440650 | 53200 | 53200 | 53600 | 53100 | 5168 |
| 209 | 20230814 | 151500 | 26502530650 | 53300 | 52900 | 53300 | 52700 | 6192 |
| 210 | 20230814 | 151400 | 26173770450 | 52900 | 52800 | 53000 | 52700 | 1217 |
| 211 | 20230814 | 151300 | 26109418050 | 52800 | 52700 | 52900 | 52500 | 2511 |
| 212 | 20230814 | 151200 | 25977166850 | 52700 | 52600 | 53000 | 52600 | 1317 |
| 213 | 20230814 | 151100 | 25907623850 | 52600 | 52900 | 53100 | 52200 | 8363 |
| 214 | 20230814 | 151000 | 25468153250 | 52800 | 53200 | 53200 | 52800 | 3214 |
| 215 | 20230814 | 150900 | 25297718150 | 53200 | 53200 | 53300 | 53000 | 2352 |
| 216 | 20230814 | 150800 | 25172955350 | 53300 | 53500 | 53500 | 53000 | 3849 |
| 217 | 20230814 | 150700 | 24968250350 | 53400 | 53500 | 53900 | 53400 | 2268 |
| 218 | 20230814 | 150600 | 24846747250 | 54000 | 53500 | 54000 | 53400 | 4550 |
| 219 | 20230814 | 150500 | 24602568450 | 53500 | 53400 | 53900 | 53300 | 3295 |
| 220 | 20230814 | 150400 | 24426141250 | 53500 | 53000 | 53600 | 52900 | 2412 |
| 221 | 20230814 | 150300 | 24297670650 | 53000 | 53300 | 53400 | 53000 | 1827 |
| 222 | 20230814 | 150200 | 24200466650 | 53400 | 53000 | 53700 | 52900 | 4819 |
| 223 | 20230814 | 150100 | 23944312950 | 53000 | 53600 | 53700 | 52900 | 8712 |
| 224 | 20230814 | 150000 | 23480866450 | 53600 | 54400 | 54400 | 53500 | 4535 |
| 225 | 20230814 | 145900 | 23236513950 | 54400 | 54500 | 54500 | 54200 | 6904 |
| 226 | 20230814 | 145800 | 22861178350 | 54400 | 54300 | 54800 | 54200 | 6845 |
| 227 | 20230814 | 145700 | 22487929250 | 54300 | 54300 | 54300 | 53800 | 7339 |
| 228 | 20230814 | 145600 | 22091316850 | 54200 | 54600 | 55000 | 53900 | 22185 |
| 229 | 20230814 | 145500 | 20878323350 | 54600 | 53300 | 54700 | 53300 | 16866 |
| 230 | 20230814 | 145400 | 19961571650 | 53600 | 53900 | 54300 | 53300 | 10365 |
| 231 | 20230814 | 145300 | 19402836850 | 53900 | 53600 | 54200 | 53500 | 7073 |
| 232 | 20230814 | 145200 | 19021560950 | 53700 | 53800 | 54200 | 53400 | 9679 |
| 233 | 20230814 | 145100 | 18501576150 | 53700 | 54200 | 54400 | 53300 | 10821 |
| 234 | 20230814 | 145000 | 17919619750 | 54300 | 52700 | 54400 | 52400 | 16079 |
| 235 | 20230814 | 144900 | 17059114250 | 52400 | 53000 | 53000 | 52300 | 7422 |
| 236 | 20230814 | 144800 | 16668897950 | 53200 | 52900 | 53200 | 52500 | 4983 |
| 237 | 20230814 | 144700 | 16406057550 | 52900 | 53400 | 53700 | 52900 | 7740 |
| 238 | 20230814 | 144600 | 15992510850 | 53400 | 52800 | 53400 | 52500 | 6895 |
| 239 | 20230814 | 144500 | 15627667550 | 52800 | 52500 | 53600 | 52400 | 16933 |
| 240 | 20230814 | 144400 | 14727755650 | 52400 | 52500 | 52600 | 52200 | 9372 |
| 241 | 20230814 | 144300 | 14236592150 | 52500 | 53900 | 54000 | 52500 | 17047 |
| 242 | 20230814 | 144200 | 13328685650 | 53700 | 52900 | 53900 | 52200 | 21976 |
| 243 | 20230814 | 144100 | 12166437850 | 52900 | 53700 | 53800 | 52900 | 22422 |
| 244 | 20230814 | 144000 | 10971368450 | 53700 | 53800 | 55000 | 53000 | 41501 |
| 245 | 20230814 | 143900 | 8722027550 | 53800 | 54400 | 55000 | 53800 | 35732 |
| 246 | 20230814 | 143800 | 6774699050 | 52600 | 52600 | 52600 | 52600 | 0 |
| 247 | 20230814 | 143700 | 6774699050 | 52600 | 51400 | 52600 | 51400 | 16108 |
| 248 | 20230814 | 143600 | 5934816750 | 51400 | 50900 | 52000 | 50400 | 19053 |
| 249 | 20230814 | 143500 | 4956071250 | 50900 | 49500 | 50900 | 49450 | 14827 |
| 250 | 20230814 | 143400 | 4213897000 | 49500 | 49450 | 49500 | 49400 | 316 |
| 251 | 20230814 | 143300 | 4198255850 | 49400 | 49500 | 49500 | 49400 | 726 |
| 252 | 20230814 | 143200 | 4162320200 | 49500 | 49500 | 49500 | 49450 | 375 |
| 253 | 20230814 | 143100 | 4143760350 | 49450 | 49500 | 49500 | 49450 | 169 |
| 254 | 20230814 | 143000 | 4135395850 | 49450 | 49550 | 49550 | 49400 | 799 |
| 255 | 20230814 | 142900 | 4095887150 | 49550 | 49500 | 49550 | 49450 | 925 |
| 256 | 20230814 | 142800 | 4050091550 | 49500 | 49500 | 49500 | 49450 | 305 |
| 257 | 20230814 | 142700 | 4034994250 | 49500 | 49500 | 49550 | 49450 | 1322 |
| 258 | 20230814 | 142600 | 3969538000 | 49450 | 49500 | 49550 | 49450 | 943 |
| 259 | 20230814 | 142500 | 3922857000 | 49500 | 49500 | 49550 | 49500 | 1950 |
| 260 | 20230814 | 142400 | 3826325600 | 49450 | 49500 | 49500 | 49400 | 359 |
| 261 | 20230814 | 142300 | 3808561250 | 49500 | 49500 | 49500 | 49400 | 466 |
| 262 | 20230814 | 142200 | 3785505300 | 49500 | 49500 | 49500 | 49450 | 332 |
| 263 | 20230814 | 142100 | 3769076650 | 49500 | 49450 | 49500 | 49400 | 214 |
| 264 | 20230814 | 142000 | 3758485300 | 49500 | 49450 | 49500 | 49450 | 236 |
| 265 | 20230814 | 141900 | 3746806000 | 49450 | 49450 | 49450 | 49400 | 490 |
| 266 | 20230814 | 141800 | 3722575650 | 49450 | 49450 | 49450 | 49400 | 136 |
| 267 | 20230814 | 141700 | 3715850500 | 49450 | 49400 | 49450 | 49400 | 635 |
| 268 | 20230814 | 141600 | 3684453800 | 49350 | 49400 | 49400 | 49350 | 201 |
| 269 | 20230814 | 141500 | 3674524700 | 49350 | 49400 | 49400 | 49350 | 192 |
| 270 | 20230814 | 141400 | 3665043300 | 49400 | 49450 | 49450 | 49400 | 197 |
| 271 | 20230814 | 141300 | 3655302850 | 49450 | 49450 | 49450 | 49400 | 93 |
| 272 | 20230814 | 141200 | 3650704200 | 49400 | 49400 | 49450 | 49400 | 405 |
| 273 | 20230814 | 141100 | 3630679700 | 49450 | 49450 | 49450 | 49400 | 32 |
| 274 | 20230814 | 141000 | 3629097400 | 49450 | 49400 | 49450 | 49400 | 178 |
| 275 | 20230814 | 140900 | 3620295950 | 49400 | 49450 | 49450 | 49400 | 42 |
| 276 | 20230814 | 140800 | 3618220150 | 49450 | 49400 | 49450 | 49350 | 859 |
| 277 | 20230814 | 140700 | 3575784650 | 49400 | 49350 | 49400 | 49350 | 42 |
| 278 | 20230814 | 140600 | 3573710050 | 49350 | 49400 | 49400 | 49350 | 213 |
| 279 | 20230814 | 140500 | 3563190750 | 49400 | 49400 | 49400 | 49350 | 59 |
| 280 | 20230814 | 140400 | 3560276750 | 49350 | 49350 | 49400 | 49350 | 156 |
| 281 | 20230814 | 140300 | 3552571350 | 49350 | 49450 | 49450 | 49350 | 258 |
| 282 | 20230814 | 140200 | 3539825200 | 49400 | 49400 | 49450 | 49400 | 38 |
| 283 | 20230814 | 140100 | 3537946750 | 49450 | 49400 | 49450 | 49350 | 310 |
| 284 | 20230814 | 140000 | 3522621300 | 49450 | 49250 | 49450 | 49250 | 1131 |
| 285 | 20230814 | 135900 | 3466802250 | 49250 | 49200 | 49300 | 49150 | 1580 |
| 286 | 20230814 | 135800 | 3388994900 | 49200 | 49150 | 49200 | 49150 | 91 |
| 287 | 20230814 | 135700 | 3384521950 | 49200 | 49200 | 49200 | 49150 | 153 |
| 288 | 20230814 | 135600 | 3376994700 | 49150 | 49200 | 49200 | 49150 | 92 |
| 289 | 20230814 | 135500 | 3372472850 | 49200 | 49200 | 49200 | 49100 | 117 |
| 290 | 20230814 | 135400 | 3366721550 | 49200 | 49150 | 49200 | 49150 | 43 |
| 291 | 20230814 | 135300 | 3364606350 | 49200 | 49150 | 49200 | 49150 | 226 |
| 292 | 20230814 | 135200 | 3353497450 | 49100 | 49150 | 49150 | 49100 | 77 |
| 293 | 20230814 | 135100 | 3349714400 | 49200 | 49200 | 49250 | 49150 | 195 |
| 294 | 20230814 | 135000 | 3340114100 | 49200 | 49200 | 49250 | 49200 | 149 |
| 295 | 20230814 | 134900 | 3332781600 | 49250 | 49250 | 49250 | 49150 | 721 |
| 296 | 20230814 | 134800 | 3297307350 | 49200 | 49250 | 49250 | 49200 | 15 |
| 297 | 20230814 | 134700 | 3296568700 | 49250 | 49250 | 49250 | 49200 | 38 |
| 298 | 20230814 | 134600 | 3294697350 | 49250 | 49250 | 49250 | 49150 | 231 |
| 299 | 20230814 | 134500 | 3283326900 | 49250 | 49250 | 49250 | 49250 | 29 |
| 300 | 20230814 | 134400 | 3281898650 | 49250 | 49200 | 49250 | 49200 | 156 |
| 301 | 20230814 | 134300 | 3274216700 | 49150 | 49200 | 49250 | 49150 | 63 |
| 302 | 20230814 | 134200 | 3271115600 | 49250 | 49200 | 49250 | 49200 | 159 |
| 303 | 20230814 | 134100 | 3263285250 | 49250 | 49250 | 49250 | 49250 | 36 |
| 304 | 20230814 | 134000 | 3261512250 | 49250 | 49200 | 49250 | 49200 | 150 |
| 305 | 20230814 | 133900 | 3254124850 | 49250 | 49250 | 49250 | 49200 | 40 |
| 306 | 20230814 | 133800 | 3252155100 | 49250 | 49200 | 49250 | 49200 | 160 |
| 307 | 20230814 | 133700 | 3244281150 | 49200 | 49200 | 49200 | 49150 | 8 |
| 308 | 20230814 | 133600 | 3243887600 | 49200 | 49100 | 49200 | 49100 | 163 |
| 309 | 20230814 | 133500 | 3235868400 | 49200 | 49150 | 49200 | 49150 | 29 |
| 310 | 20230814 | 133400 | 3234441650 | 49150 | 49150 | 49200 | 49150 | 79 |
| 311 | 20230814 | 133300 | 3230557050 | 49250 | 49250 | 49300 | 49100 | 222 |
| 312 | 20230814 | 133200 | 3219640200 | 49300 | 49250 | 49300 | 49250 | 76 |
| 313 | 20230814 | 133100 | 3215896200 | 49300 | 49250 | 49300 | 49250 | 66 |
| 314 | 20230814 | 133000 | 3212644050 | 49250 | 49250 | 49250 | 49250 | 29 |
| 315 | 20230814 | 132900 | 3211215800 | 49200 | 49150 | 49200 | 49150 | 312 |
| 316 | 20230814 | 132800 | 3195870800 | 49150 | 49150 | 49150 | 49100 | 32 |
| 317 | 20230814 | 132700 | 3194298250 | 49150 | 49200 | 49200 | 49150 | 53 |
| 318 | 20230814 | 132600 | 3191690900 | 49150 | 49200 | 49200 | 49150 | 36 |
| 319 | 20230814 | 132500 | 3189920200 | 49200 | 49200 | 49200 | 49100 | 27 |
| 320 | 20230814 | 132400 | 3188592600 | 49200 | 49200 | 49200 | 49150 | 58 |
| 321 | 20230814 | 132300 | 3185739500 | 49250 | 49200 | 49250 | 49200 | 38 |
| 322 | 20230814 | 132200 | 3183868100 | 49200 | 49250 | 49300 | 49200 | 102 |
| 323 | 20230814 | 132100 | 3178848350 | 49250 | 49200 | 49300 | 49200 | 93 |
| 324 | 20230814 | 132000 | 3174265000 | 49300 | 49200 | 49300 | 49200 | 159 |
| 325 | 20230814 | 131900 | 3166436550 | 49200 | 49200 | 49300 | 49200 | 583 |
| 326 | 20230814 | 131800 | 3137746000 | 49200 | 49250 | 49250 | 49200 | 131 |
| 327 | 20230814 | 131700 | 3131294550 | 49250 | 49250 | 49250 | 49100 | 558 |
| 328 | 20230814 | 131600 | 3103891050 | 49150 | 49300 | 49300 | 49150 | 341 |
| 329 | 20230814 | 131500 | 3087121700 | 49300 | 49300 | 49300 | 49200 | 40 |
| 330 | 20230814 | 131400 | 3085149800 | 49300 | 49300 | 49300 | 49300 | 15 |
| 331 | 20230814 | 131300 | 3084410300 | 49250 | 49200 | 49300 | 49200 | 47 |
| 332 | 20230814 | 131200 | 3082094750 | 49250 | 49300 | 49300 | 49200 | 55 |
| 333 | 20230814 | 131100 | 3079386350 | 49200 | 49250 | 49300 | 49200 | 33 |
| 334 | 20230814 | 131000 | 3077759600 | 49300 | 49300 | 49300 | 49300 | 32 |
| 335 | 20230814 | 130900 | 3076182000 | 49150 | 49250 | 49250 | 49150 | 503 |
| 336 | 20230814 | 130800 | 3051428150 | 49250 | 49350 | 49350 | 49250 | 64 |
| 337 | 20230814 | 130700 | 3048270950 | 49350 | 49300 | 49350 | 49300 | 32 |
| 338 | 20230814 | 130600 | 3046692050 | 49350 | 49250 | 49350 | 49250 | 53 |
| 339 | 20230814 | 130500 | 3044077600 | 49250 | 49300 | 49350 | 49250 | 224 |
| 340 | 20230814 | 130400 | 3033044050 | 49250 | 49300 | 49300 | 49250 | 593 |
| 341 | 20230814 | 130300 | 3003835000 | 49400 | 49300 | 49400 | 49300 | 69 |
| 342 | 20230814 | 130200 | 3000430500 | 49300 | 49450 | 49450 | 49300 | 196 |
| 343 | 20230814 | 130100 | 2990756250 | 49450 | 49500 | 49500 | 49350 | 115 |
| 344 | 20230814 | 130000 | 2985069700 | 49500 | 49600 | 49650 | 49500 | 343 |
| 345 | 20230814 | 125900 | 2968062500 | 49700 | 49750 | 49750 | 49600 | 413 |
| 346 | 20230814 | 125800 | 2947540400 | 49800 | 49750 | 49800 | 49700 | 122 |
| 347 | 20230814 | 125700 | 2941470550 | 49800 | 49750 | 49800 | 49750 | 244 |
| 348 | 20230814 | 125600 | 2929329950 | 49750 | 49750 | 49800 | 49650 | 379 |
| 349 | 20230814 | 125500 | 2910463550 | 49750 | 49700 | 49800 | 49650 | 1132 |
| 350 | 20230814 | 125400 | 2854158800 | 49700 | 49750 | 49750 | 49650 | 147 |
| 351 | 20230814 | 125300 | 2846851850 | 49700 | 49750 | 49750 | 49700 | 325 |
| 352 | 20230814 | 125200 | 2830696500 | 49750 | 49650 | 49750 | 49650 | 452 |
| 353 | 20230814 | 125100 | 2808232400 | 49700 | 49500 | 49700 | 49500 | 43 |
| 354 | 20230814 | 125000 | 2806095850 | 49650 | 49600 | 49750 | 49600 | 1322 |
| 355 | 20230814 | 124900 | 2740414150 | 49650 | 49500 | 49650 | 49450 | 1987 |
| 356 | 20230814 | 124800 | 2641901700 | 49450 | 49450 | 49500 | 49450 | 1077 |
| 357 | 20230814 | 124700 | 2588613750 | 49500 | 49350 | 49550 | 49250 | 1293 |
| 358 | 20230814 | 124600 | 2524683800 | 49350 | 49250 | 49400 | 49200 | 1346 |
| 359 | 20230814 | 124500 | 2458295150 | 49250 | 49150 | 49250 | 49150 | 1654 |
| 360 | 20230814 | 124400 | 2376898650 | 49150 | 49100 | 49150 | 49100 | 214 |
| 361 | 20230814 | 124300 | 2366380700 | 49100 | 49100 | 49150 | 49100 | 222 |
| 362 | 20230814 | 124200 | 2355479550 | 49100 | 49150 | 49150 | 49100 | 154 |
| 363 | 20230814 | 124100 | 2347917600 | 49150 | 49150 | 49150 | 49100 | 208 |
| 364 | 20230814 | 124000 | 2337699850 | 49050 | 49200 | 49200 | 49050 | 717 |
| 365 | 20230814 | 123900 | 2302469550 | 49200 | 49200 | 49200 | 49100 | 73 |
| 366 | 20230814 | 123800 | 2298878450 | 49200 | 49200 | 49200 | 49150 | 77 |
| 367 | 20230814 | 123700 | 2295091900 | 49250 | 49100 | 49250 | 49100 | 589 |
| 368 | 20230814 | 123600 | 2266141000 | 49100 | 49000 | 49100 | 49000 | 2447 |
| 369 | 20230814 | 123500 | 2146231400 | 49000 | 49000 | 49000 | 48900 | 474 |
| 370 | 20230814 | 123400 | 2123011250 | 48900 | 49000 | 49000 | 48900 | 220 |
| 371 | 20230814 | 123300 | 2112237750 | 49000 | 48850 | 49000 | 48850 | 2308 |
| 372 | 20230814 | 123200 | 1999336500 | 48850 | 48850 | 48850 | 48800 | 455 |
| 373 | 20230814 | 123100 | 1977111300 | 48800 | 48850 | 48850 | 48800 | 208 |
| 374 | 20230814 | 123000 | 1966954400 | 48850 | 48800 | 48850 | 48800 | 376 |
| 375 | 20230814 | 122900 | 1948604300 | 48800 | 48800 | 48800 | 48800 | 315 |
| 376 | 20230814 | 122800 | 1933232300 | 48750 | 48750 | 48750 | 48750 | 419 |
| 377 | 20230814 | 122700 | 1912806050 | 48700 | 48700 | 48750 | 48700 | 347 |
| 378 | 20230814 | 122600 | 1895889900 | 48750 | 48750 | 48750 | 48750 | 78 |
| 379 | 20230814 | 122500 | 1892087400 | 48750 | 48650 | 48750 | 48650 | 426 |
| 380 | 20230814 | 122400 | 1871349300 | 48650 | 48650 | 48650 | 48600 | 45 |
| 381 | 20230814 | 122300 | 1869160100 | 48650 | 48600 | 48650 | 48600 | 318 |
| 382 | 20230814 | 122200 | 1853703550 | 48550 | 48600 | 48600 | 48550 | 51 |
| 383 | 20230814 | 122100 | 1851226050 | 48600 | 48550 | 48600 | 48500 | 21 |
| 384 | 20230814 | 122000 | 1850206150 | 48550 | 48600 | 48600 | 48500 | 51 |
| 385 | 20230814 | 121900 | 1847729650 | 48600 | 48500 | 48600 | 48500 | 2638 |
| 386 | 20230814 | 121800 | 1719765300 | 48500 | 48500 | 48500 | 48500 | 41 |
| 387 | 20230814 | 121700 | 1717776800 | 48500 | 48450 | 48500 | 48450 | 346 |
| 388 | 20230814 | 121600 | 1701009500 | 48450 | 48400 | 48450 | 48400 | 274 |
| 389 | 20230814 | 121500 | 1687746500 | 48400 | 48400 | 48400 | 48400 | 49 |
| 390 | 20230814 | 121400 | 1685374900 | 48350 | 48400 | 48400 | 48350 | 74 |
| 391 | 20230814 | 121300 | 1681793350 | 48400 | 48350 | 48400 | 48350 | 118 |
| 392 | 20230814 | 121200 | 1676087350 | 48350 | 48350 | 48350 | 48300 | 31 |
| 393 | 20230814 | 121100 | 1674588550 | 48400 | 48400 | 48400 | 48350 | 26 |
| 394 | 20230814 | 121000 | 1673330750 | 48300 | 48400 | 48400 | 48300 | 522 |
| 395 | 20230814 | 120900 | 1648109800 | 48400 | 48400 | 48400 | 48400 | 26 |
| 396 | 20230814 | 120800 | 1646851400 | 48400 | 48400 | 48400 | 48400 | 0 |
| 397 | 20230814 | 120700 | 1646851400 | 48400 | 48400 | 48400 | 48400 | 27 |
| 398 | 20230814 | 120600 | 1645544600 | 48400 | 48400 | 48400 | 48400 | 1 |
| 399 | 20230814 | 120500 | 1645496200 | 48400 | 48400 | 48400 | 48400 | 32 |
| 400 | 20230814 | 120400 | 1643947400 | 48400 | 48400 | 48400 | 48400 | 6 |
| 401 | 20230814 | 120300 | 1643657000 | 48400 | 48400 | 48400 | 48400 | 21 |
| 402 | 20230814 | 120200 | 1642640600 | 48400 | 48400 | 48400 | 48400 | 6 |
| 403 | 20230814 | 120100 | 1642350200 | 48400 | 48400 | 48400 | 48400 | 20 |
| 404 | 20230814 | 120000 | 1641382200 | 48350 | 48350 | 48400 | 48350 | 56 |
| 405 | 20230814 | 115900 | 1638674000 | 48400 | 48350 | 48400 | 48300 | 34 |
| 406 | 20230814 | 115800 | 1637029800 | 48400 | 48350 | 48400 | 48350 | 27 |
| 407 | 20230814 | 115700 | 1635723550 | 48300 | 48400 | 48400 | 48300 | 300 |
| 408 | 20230814 | 115600 | 1621229200 | 48400 | 48400 | 48450 | 48400 | 58 |
| 409 | 20230814 | 115500 | 1618421400 | 48400 | 48400 | 48400 | 48400 | 43 |
| 410 | 20230814 | 115400 | 1616340200 | 48400 | 48350 | 48400 | 48350 | 66 |
| 411 | 20230814 | 115300 | 1613146050 | 48350 | 48350 | 48350 | 48350 | 20 |
| 412 | 20230814 | 115200 | 1612179050 | 48400 | 48450 | 48450 | 48350 | 24 |
| 413 | 20230814 | 115100 | 1611016850 | 48350 | 48450 | 48450 | 48350 | 132 |
| 414 | 20230814 | 115000 | 1604632900 | 48500 | 48450 | 48500 | 48350 | 28 |
| 415 | 20230814 | 114900 | 1603276100 | 48450 | 48300 | 48450 | 48300 | 3770 |
| 416 | 20230814 | 114800 | 1420734900 | 48300 | 48300 | 48300 | 48250 | 39 |
| 417 | 20230814 | 114700 | 1418851850 | 48300 | 48300 | 48300 | 48300 | 27 |
| 418 | 20230814 | 114600 | 1417547750 | 48300 | 48300 | 48300 | 48200 | 114 |
| 419 | 20230814 | 114500 | 1412045150 | 48300 | 48300 | 48300 | 48300 | 18 |
| 420 | 20230814 | 114400 | 1411175750 | 48300 | 48300 | 48300 | 48300 | 68 |
| 421 | 20230814 | 114300 | 1407891350 | 48300 | 48300 | 48300 | 48300 | 14 |
| 422 | 20230814 | 114200 | 1407215150 | 48300 | 48300 | 48300 | 48300 | 49 |
| 423 | 20230814 | 114100 | 1404848450 | 48300 | 48350 | 48350 | 48300 | 361 |
| 424 | 20230814 | 114000 | 1387403700 | 48350 | 48350 | 48350 | 48350 | 8 |
| 425 | 20230814 | 113900 | 1387016900 | 48400 | 48350 | 48400 | 48300 | 54 |
| 426 | 20230814 | 113800 | 1384404450 | 48400 | 48400 | 48400 | 48400 | 1 |
| 427 | 20230814 | 113700 | 1384356050 | 48400 | 48300 | 48400 | 48300 | 664 |
| 428 | 20230814 | 113600 | 1352235800 | 48300 | 48300 | 48300 | 48300 | 49 |
| 429 | 20230814 | 113500 | 1349869100 | 48350 | 48350 | 48350 | 48350 | 25 |
| 430 | 20230814 | 113400 | 1348660350 | 48350 | 48250 | 48350 | 48250 | 312 |
| 431 | 20230814 | 113300 | 1333592600 | 48300 | 48300 | 48300 | 48300 | 65 |
| 432 | 20230814 | 113200 | 1330453100 | 48250 | 48250 | 48250 | 48250 | 36 |
| 433 | 20230814 | 113100 | 1328716100 | 48250 | 48200 | 48250 | 48100 | 45 |
| 434 | 20230814 | 113000 | 1326548250 | 48200 | 48300 | 48300 | 48200 | 45 |
| 435 | 20230814 | 112900 | 1324376700 | 48250 | 48200 | 48250 | 48200 | 118 |
| 436 | 20230814 | 112800 | 1318688700 | 48200 | 48200 | 48200 | 48200 | 37 |
| 437 | 20230814 | 112700 | 1316905300 | 48200 | 48200 | 48200 | 48200 | 60 |
| 438 | 20230814 | 112600 | 1314013300 | 48200 | 48200 | 48200 | 48200 | 12 |
| 439 | 20230814 | 112500 | 1313434900 | 48200 | 48200 | 48200 | 48150 | 67 |
| 440 | 20230814 | 112400 | 1310206100 | 48100 | 48100 | 48100 | 48100 | 73 |
| 441 | 20230814 | 112300 | 1306694800 | 48100 | 48100 | 48100 | 48100 | 13 |
| 442 | 20230814 | 112200 | 1306069500 | 48100 | 48100 | 48100 | 48100 | 25 |
| 443 | 20230814 | 112100 | 1304867000 | 48100 | 48100 | 48100 | 48100 | 74 |
| 444 | 20230814 | 112000 | 1301307600 | 48100 | 48100 | 48150 | 48100 | 13 |
| 445 | 20230814 | 111900 | 1300682000 | 48000 | 48100 | 48100 | 48000 | 345 |
| 446 | 20230814 | 111800 | 1284111000 | 48150 | 48050 | 48150 | 48050 | 275 |
| 447 | 20230814 | 111700 | 1270883650 | 48100 | 48150 | 48150 | 48100 | 51 |
| 448 | 20230814 | 111600 | 1268430350 | 48150 | 48150 | 48200 | 48100 | 183 |
| 449 | 20230814 | 111500 | 1259626550 | 48150 | 48150 | 48150 | 48150 | 40 |
| 450 | 20230814 | 111400 | 1257700550 | 48200 | 48200 | 48200 | 48150 | 120 |
| 451 | 20230814 | 111300 | 1251919350 | 48200 | 48200 | 48200 | 48200 | 1 |
| 452 | 20230814 | 111200 | 1251871150 | 48200 | 48200 | 48200 | 48150 | 84 |
| 453 | 20230814 | 111100 | 1247823850 | 48150 | 48150 | 48200 | 48150 | 45 |
| 454 | 20230814 | 111000 | 1245655250 | 48150 | 48200 | 48200 | 48150 | 55 |
| 455 | 20230814 | 110900 | 1243005700 | 48200 | 48200 | 48200 | 48200 | 32 |
| 456 | 20230814 | 110800 | 1241463300 | 48200 | 48200 | 48200 | 48200 | 44 |
| 457 | 20230814 | 110700 | 1239342500 | 48250 | 48200 | 48250 | 48200 | 28 |
| 458 | 20230814 | 110600 | 1237992600 | 48200 | 48150 | 48200 | 48150 | 50 |
| 459 | 20230814 | 110500 | 1235583100 | 48200 | 48300 | 48300 | 48200 | 534 |
| 460 | 20230814 | 110400 | 1209818200 | 48300 | 48300 | 48300 | 48300 | 37 |
| 461 | 20230814 | 110300 | 1208031100 | 48300 | 48300 | 48350 | 48300 | 64 |
| 462 | 20230814 | 110200 | 1204939600 | 48250 | 48300 | 48300 | 48250 | 527 |
| 463 | 20230814 | 110100 | 1179487650 | 48350 | 48350 | 48350 | 48350 | 30 |
| 464 | 20230814 | 110000 | 1178037150 | 48400 | 48400 | 48400 | 48400 | 50 |
| 465 | 20230814 | 105900 | 1175617150 | 48400 | 48350 | 48400 | 48300 | 35 |
| 466 | 20230814 | 105800 | 1173924700 | 48300 | 48350 | 48400 | 48300 | 526 |
| 467 | 20230814 | 105700 | 1148500750 | 48350 | 48350 | 48450 | 48350 | 85 |
| 468 | 20230814 | 105600 | 1144388450 | 48350 | 48400 | 48450 | 48350 | 39 |
| 469 | 20230814 | 105500 | 1142500100 | 48450 | 48400 | 48450 | 48350 | 22 |
| 470 | 20230814 | 105400 | 1141435000 | 48400 | 48450 | 48450 | 48350 | 112 |
| 471 | 20230814 | 105300 | 1136014250 | 48450 | 48450 | 48450 | 48450 | 295 |
| 472 | 20230814 | 105200 | 1121721500 | 48350 | 48400 | 48400 | 48350 | 91 |
| 473 | 20230814 | 105100 | 1117317400 | 48450 | 48400 | 48450 | 48400 | 16 |
| 474 | 20230814 | 105000 | 1116542650 | 48400 | 48450 | 48450 | 48400 | 68 |
| 475 | 20230814 | 104900 | 1113250500 | 48450 | 48450 | 48450 | 48400 | 32 |
| 476 | 20230814 | 104800 | 1111700650 | 48400 | 48450 | 48450 | 48400 | 80 |
| 477 | 20230814 | 104700 | 1107827200 | 48400 | 48400 | 48400 | 48400 | 3 |
| 478 | 20230814 | 104600 | 1107682000 | 48450 | 48400 | 48450 | 48400 | 343 |
| 479 | 20230814 | 104500 | 1091079850 | 48400 | 48450 | 48450 | 48400 | 93 |
| 480 | 20230814 | 104400 | 1086578550 | 48450 | 48450 | 48450 | 48400 | 26 |
| 481 | 20230814 | 104300 | 1085318900 | 48400 | 48400 | 48400 | 48400 | 37 |
| 482 | 20230814 | 104200 | 1083528100 | 48400 | 48400 | 48400 | 48400 | 97 |
| 483 | 20230814 | 104100 | 1078833300 | 48400 | 48400 | 48400 | 48400 | 84 |
| 484 | 20230814 | 104000 | 1074767700 | 48400 | 48400 | 48450 | 48400 | 96 |
| 485 | 20230814 | 103900 | 1070117750 | 48400 | 48450 | 48450 | 48400 | 966 |
| 486 | 20230814 | 103800 | 1023316100 | 48450 | 48450 | 48450 | 48450 | 38 |
| 487 | 20230814 | 103700 | 1021475000 | 48400 | 48450 | 48450 | 48400 | 2 |
| 488 | 20230814 | 103600 | 1021378150 | 48450 | 48450 | 48450 | 48400 | 96 |
| 489 | 20230814 | 103500 | 1016730250 | 48450 | 48400 | 48450 | 48400 | 6 |
| 490 | 20230814 | 103400 | 1016439800 | 48450 | 48400 | 48450 | 48400 | 229 |
| 491 | 20230814 | 103300 | 1005355250 | 48400 | 48400 | 48400 | 48400 | 529 |
| 492 | 20230814 | 103200 | 979751650 | 48400 | 48450 | 48450 | 48350 | 161 |
| 493 | 20230814 | 103100 | 971965650 | 48450 | 48350 | 48450 | 48300 | 1398 |
| 494 | 20230814 | 103000 | 904326950 | 48350 | 48200 | 48350 | 48200 | 687 |
| 495 | 20230814 | 102900 | 871157150 | 48200 | 48250 | 48250 | 48200 | 93 |
| 496 | 20230814 | 102800 | 866669950 | 48250 | 48250 | 48250 | 48200 | 226 |
| 497 | 20230814 | 102700 | 855772950 | 48250 | 48150 | 48250 | 48150 | 322 |
| 498 | 20230814 | 102600 | 840256500 | 48150 | 48200 | 48200 | 48150 | 62 |
| 499 | 20230814 | 102500 | 837270000 | 48200 | 48200 | 48200 | 48200 | 57 |
| 500 | 20230814 | 102400 | 834522600 | 48200 | 48200 | 48200 | 48200 | 311 |
| 501 | 20230814 | 102300 | 819532400 | 48200 | 48200 | 48250 | 48200 | 205 |
| 502 | 20230814 | 102200 | 809643950 | 48250 | 48250 | 48250 | 48250 | 37 |
| 503 | 20230814 | 102100 | 807858700 | 48250 | 48200 | 48250 | 48200 | 117 |
| 504 | 20230814 | 102000 | 802218950 | 48250 | 48200 | 48250 | 48200 | 34 |
| 505 | 20230814 | 101900 | 800578650 | 48200 | 48250 | 48250 | 48200 | 136 |
| 506 | 20230814 | 101800 | 794016850 | 48300 | 48350 | 48350 | 48300 | 216 |
| 507 | 20230814 | 101700 | 783584000 | 48350 | 48300 | 48350 | 48300 | 98 |
| 508 | 20230814 | 101600 | 778848950 | 48350 | 48350 | 48350 | 48350 | 243 |
| 509 | 20230814 | 101500 | 767099900 | 48350 | 48300 | 48350 | 48300 | 91 |
| 510 | 20230814 | 101400 | 762702550 | 48300 | 48350 | 48350 | 48300 | 38 |
| 511 | 20230814 | 101300 | 760866850 | 48350 | 48300 | 48350 | 48300 | 292 |
| 512 | 20230814 | 101200 | 746762550 | 48350 | 48350 | 48400 | 48350 | 169 |
| 513 | 20230814 | 101100 | 738591000 | 48350 | 48250 | 48350 | 48250 | 224 |
| 514 | 20230814 | 101000 | 727765850 | 48250 | 48250 | 48300 | 48200 | 330 |
| 515 | 20230814 | 100900 | 711842750 | 48200 | 48200 | 48250 | 48200 | 78 |
| 516 | 20230814 | 100800 | 708082900 | 48200 | 48150 | 48250 | 48100 | 1016 |
| 517 | 20230814 | 100700 | 659110950 | 48100 | 48100 | 48200 | 48100 | 184 |
| 518 | 20230814 | 100600 | 650251300 | 48050 | 47850 | 48150 | 47850 | 2050 |
| 519 | 20230814 | 100500 | 551817600 | 48000 | 48000 | 48000 | 48000 | 116 |
| 520 | 20230814 | 100400 | 546249600 | 48000 | 47800 | 48000 | 47800 | 2120 |
| 521 | 20230814 | 100300 | 444752300 | 47800 | 47850 | 47850 | 47800 | 208 |
| 522 | 20230814 | 100200 | 434809850 | 47850 | 47800 | 47850 | 47800 | 35 |
| 523 | 20230814 | 100100 | 433135900 | 47800 | 47800 | 47850 | 47800 | 214 |
| 524 | 20230814 | 100000 | 422904600 | 47800 | 47700 | 47800 | 47700 | 54 |
| 525 | 20230814 | 095900 | 420323500 | 47800 | 47800 | 47800 | 47800 | 1 |
| 526 | 20230814 | 095800 | 420275700 | 47800 | 47850 | 47850 | 47800 | 57 |
| 527 | 20230814 | 095700 | 417548500 | 47850 | 47850 | 47850 | 47850 | 32 |
| 528 | 20230814 | 095600 | 416017300 | 47850 | 47800 | 47850 | 47600 | 230 |
| 529 | 20230814 | 095500 | 405045100 | 47800 | 47800 | 47800 | 47750 | 98 |
| 530 | 20230814 | 095400 | 400361800 | 47800 | 47800 | 47800 | 47800 | 13 |
| 531 | 20230814 | 095300 | 399740400 | 47750 | 47650 | 47750 | 47650 | 1066 |
| 532 | 20230814 | 095200 | 348886950 | 47650 | 47650 | 47650 | 47650 | 32 |
| 533 | 20230814 | 095100 | 347362150 | 47600 | 47600 | 47600 | 47600 | 5 |
| 534 | 20230814 | 095000 | 347124150 | 47550 | 47650 | 47650 | 47550 | 21 |
| 535 | 20230814 | 094900 | 346125100 | 47600 | 47600 | 47600 | 47600 | 97 |
| 536 | 20230814 | 094800 | 341507900 | 47600 | 47600 | 47600 | 47600 | 37 |
| 537 | 20230814 | 094700 | 339746700 | 47600 | 47550 | 47600 | 47500 | 62 |
| 538 | 20230814 | 094600 | 336797900 | 47500 | 47500 | 47500 | 47500 | 35 |
| 539 | 20230814 | 094500 | 335135400 | 47500 | 47450 | 47500 | 47450 | 47 |
| 540 | 20230814 | 094400 | 332903450 | 47450 | 47450 | 47450 | 47400 | 10 |
| 541 | 20230814 | 094300 | 332429150 | 47500 | 47500 | 47500 | 47400 | 119 |
| 542 | 20230814 | 094200 | 326783400 | 47500 | 47450 | 47500 | 47450 | 60 |
| 543 | 20230814 | 094100 | 323935300 | 47500 | 47500 | 47500 | 47500 | 6 |
| 544 | 20230814 | 094000 | 323650300 | 47500 | 47500 | 47500 | 47450 | 306 |
| 545 | 20230814 | 093900 | 309128100 | 47500 | 47500 | 47500 | 47500 | 29 |
| 546 | 20230814 | 093800 | 307750600 | 47500 | 47550 | 47550 | 47500 | 62 |
| 547 | 20230814 | 093700 | 304805250 | 47550 | 47600 | 47600 | 47500 | 58 |
| 548 | 20230814 | 093600 | 302048250 | 47600 | 47600 | 47600 | 47550 | 50 |
| 549 | 20230814 | 093500 | 299668800 | 47500 | 47500 | 47500 | 47500 | 14 |
| 550 | 20230814 | 093400 | 299003800 | 47500 | 47550 | 47600 | 47500 | 41 |
| 551 | 20230814 | 093300 | 297054600 | 47550 | 47550 | 47550 | 47550 | 49 |
| 552 | 20230814 | 093200 | 294724650 | 47600 | 47550 | 47600 | 47550 | 83 |
| 553 | 20230814 | 093100 | 290776950 | 47550 | 47550 | 47600 | 47550 | 68 |
| 554 | 20230814 | 093000 | 287543300 | 47600 | 47550 | 47600 | 47550 | 29 |
| 555 | 20230814 | 092900 | 286164050 | 47500 | 47450 | 47500 | 47450 | 201 |
| 556 | 20230814 | 092800 | 276622750 | 47500 | 47450 | 47600 | 47450 | 27 |
| 557 | 20230814 | 092700 | 275339750 | 47450 | 47450 | 47450 | 47450 | 0 |
| 558 | 20230814 | 092600 | 275339750 | 47450 | 47500 | 47600 | 47450 | 270 |
| 559 | 20230814 | 092500 | 262525100 | 47500 | 47500 | 47500 | 47500 | 155 |
| 560 | 20230814 | 092400 | 255162600 | 47500 | 47600 | 47600 | 47500 | 97 |
| 561 | 20230814 | 092300 | 250551050 | 47650 | 47650 | 47650 | 47650 | 294 |
| 562 | 20230814 | 092200 | 236541950 | 47650 | 47750 | 47750 | 47650 | 141 |
| 563 | 20230814 | 092100 | 229819750 | 47750 | 47750 | 47750 | 47750 | 15 |
| 564 | 20230814 | 092000 | 229103500 | 47750 | 47700 | 47750 | 47700 | 17 |
| 565 | 20230814 | 091900 | 228291950 | 47700 | 47650 | 47750 | 47650 | 122 |
| 566 | 20230814 | 091800 | 222472850 | 47700 | 47650 | 47700 | 47650 | 48 |
| 567 | 20230814 | 091700 | 220185000 | 47650 | 47750 | 47750 | 47650 | 50 |
| 568 | 20230814 | 091600 | 217800000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 569 | 20230814 | 091500 | 217800000 | 47750 | 47700 | 47850 | 47700 | 41 |
| 570 | 20230814 | 091400 | 215841000 | 47850 | 47750 | 47850 | 47650 | 535 |
| 571 | 20230814 | 091300 | 190276300 | 47750 | 47750 | 47800 | 47700 | 139 |
| 572 | 20230814 | 091200 | 183640900 | 47750 | 47750 | 47750 | 47750 | 81 |
| 573 | 20230814 | 091100 | 179773150 | 47750 | 47700 | 47750 | 47700 | 83 |
| 574 | 20230814 | 091000 | 175812550 | 47700 | 47650 | 47700 | 47650 | 160 |
| 575 | 20230814 | 090900 | 168183300 | 47650 | 47500 | 47650 | 47500 | 196 |
| 576 | 20230814 | 090800 | 158856800 | 47550 | 47600 | 47600 | 47550 | 182 |
| 577 | 20230814 | 090700 | 150200150 | 47600 | 47600 | 47650 | 47400 | 63 |
| 578 | 20230814 | 090600 | 147209500 | 47600 | 47600 | 47600 | 47600 | 10 |
| 579 | 20230814 | 090500 | 146733500 | 47600 | 47550 | 47700 | 47500 | 407 |
| 580 | 20230814 | 090400 | 127364100 | 47600 | 47500 | 47750 | 47500 | 291 |
| 581 | 20230814 | 090300 | 113508950 | 47800 | 47750 | 47800 | 47500 | 561 |
| 582 | 20230814 | 090200 | 86775300 | 47750 | 47550 | 47800 | 47550 | 139 |
| 583 | 20230814 | 090100 | 80138750 | 47550 | 47800 | 48000 | 47550 | 1143 |
| 584 | 20230814 | 090000 | 25385650 | 47400 | 47850 | 47850 | 47400 | 531 |