32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 3 | 20230814 | 185700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230814 | 185600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230814 | 185500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230814 | 185400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230814 | 185300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230814 | 185200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230814 | 185100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230814 | 185000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230814 | 184900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230814 | 184800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230814 | 184700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230814 | 184600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230814 | 184500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230814 | 184400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230814 | 184300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230814 | 184200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230814 | 184100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230814 | 184000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230814 | 183900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230814 | 183800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230814 | 183700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230814 | 183600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230814 | 183500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230814 | 183400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230814 | 183300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230814 | 183200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230814 | 183100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230814 | 183000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230814 | 182900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230814 | 182800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 33 | 20230814 | 182700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230814 | 182600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230814 | 182500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230814 | 182400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230814 | 182300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230814 | 182200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230814 | 182100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230814 | 182000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230814 | 181900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230814 | 181800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230814 | 181700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230814 | 181600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230814 | 181500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230814 | 181400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230814 | 181300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230814 | 181200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230814 | 181100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230814 | 181000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230814 | 180900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230814 | 180800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230814 | 180700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230814 | 180600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230814 | 180500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230814 | 180400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230814 | 180300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230814 | 180200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230814 | 180100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230814 | 180000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230814 | 175900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230814 | 175800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 63 | 20230814 | 175700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230814 | 175600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230814 | 175500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230814 | 175400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230814 | 175300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230814 | 175200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230814 | 175100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230814 | 175000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230814 | 174900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230814 | 174800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230814 | 174700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230814 | 174600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230814 | 174500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230814 | 174400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230814 | 174300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230814 | 174200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230814 | 174100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230814 | 174000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230814 | 173900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230814 | 173800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230814 | 173700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230814 | 173600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230814 | 173500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230814 | 173400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230814 | 173300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230814 | 173200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230814 | 173100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230814 | 173000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230814 | 172900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230814 | 172800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 93 | 20230814 | 172700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230814 | 172600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230814 | 172500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230814 | 172400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230814 | 172300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230814 | 172200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230814 | 172100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230814 | 172000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230814 | 171900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230814 | 171800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230814 | 171700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230814 | 171600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230814 | 171500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230814 | 171400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230814 | 171300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230814 | 171200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230814 | 171100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230814 | 171000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230814 | 170900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230814 | 170800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230814 | 170700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230814 | 170600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230814 | 170500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230814 | 170400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230814 | 170300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230814 | 170200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230814 | 170100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230814 | 170000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230814 | 165900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230814 | 165800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 123 | 20230814 | 165700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230814 | 165600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230814 | 165500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230814 | 165400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230814 | 165300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230814 | 165200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230814 | 165100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230814 | 165000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230814 | 164900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230814 | 164800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230814 | 164700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230814 | 164600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230814 | 164500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230814 | 164400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230814 | 164300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230814 | 164200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230814 | 164100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230814 | 164000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230814 | 163900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230814 | 163800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230814 | 163700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230814 | 163600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230814 | 163500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230814 | 163400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230814 | 163300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230814 | 163200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230814 | 163100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230814 | 163000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230814 | 162900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230814 | 162800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 153 | 20230814 | 162700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230814 | 162600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230814 | 162500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230814 | 162400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230814 | 162300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230814 | 162200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230814 | 162100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230814 | 162000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230814 | 161900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230814 | 161800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230814 | 161700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230814 | 161600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230814 | 161500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230814 | 161400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230814 | 161300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230814 | 161200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230814 | 161100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230814 | 161000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230814 | 160900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230814 | 160800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230814 | 160700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230814 | 160600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230814 | 160500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230814 | 160400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230814 | 160300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230814 | 160200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230814 | 160100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230814 | 160000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230814 | 155900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230814 | 155800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 183 | 20230814 | 155700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230814 | 155600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230814 | 155500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230814 | 155400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230814 | 155300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230814 | 155200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230814 | 155100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230814 | 155000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230814 | 154900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230814 | 154800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230814 | 154700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230814 | 154600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230814 | 154500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230814 | 154400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230814 | 154300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230814 | 154200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230814 | 154100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230814 | 154000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230814 | 153900 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230814 | 153800 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230814 | 153700 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230814 | 153600 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230814 | 153500 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230814 | 153400 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230814 | 153300 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230814 | 153200 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230814 | 153100 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230814 | 153000 | 19054215600 | 42300 | 42300 | 42300 | 42300 | 10295 |
| 211 | 20230814 | 152900 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20230814 | 152800 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 213 | 20230814 | 152700 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20230814 | 152600 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20230814 | 152500 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20230814 | 152400 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20230814 | 152300 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20230814 | 152200 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20230814 | 152100 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20230814 | 152000 | 18618737100 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20230814 | 151900 | 18618737100 | 42250 | 42300 | 42300 | 42250 | 220 |
| 222 | 20230814 | 151800 | 18609431600 | 42300 | 42250 | 42300 | 42200 | 366 |
| 223 | 20230814 | 151700 | 18593976100 | 42250 | 42300 | 42300 | 42250 | 646 |
| 224 | 20230814 | 151600 | 18566664950 | 42250 | 42300 | 42300 | 42250 | 747 |
| 225 | 20230814 | 151500 | 18535102900 | 42300 | 42300 | 42300 | 42250 | 376 |
| 226 | 20230814 | 151400 | 18519201350 | 42300 | 42350 | 42350 | 42150 | 2716 |
| 227 | 20230814 | 151300 | 18404503850 | 42350 | 42350 | 42350 | 42300 | 127 |
| 228 | 20230814 | 151200 | 18399125450 | 42350 | 42250 | 42350 | 42250 | 645 |
| 229 | 20230814 | 151100 | 18371842200 | 42250 | 42550 | 42650 | 42250 | 3822 |
| 230 | 20230814 | 151000 | 18209706450 | 42650 | 42600 | 42650 | 42550 | 340 |
| 231 | 20230814 | 150900 | 18195215050 | 42600 | 42550 | 42600 | 42500 | 873 |
| 232 | 20230814 | 150800 | 18158049000 | 42550 | 42550 | 42550 | 42500 | 659 |
| 233 | 20230814 | 150700 | 18130009650 | 42500 | 42550 | 42550 | 42500 | 1171 |
| 234 | 20230814 | 150600 | 18080214300 | 42550 | 42600 | 42600 | 42550 | 717 |
| 235 | 20230814 | 150500 | 18049690800 | 42600 | 42600 | 42600 | 42550 | 999 |
| 236 | 20230814 | 150400 | 18007133850 | 42600 | 42500 | 42600 | 42500 | 87 |
| 237 | 20230814 | 150300 | 18003430250 | 42550 | 42600 | 42600 | 42550 | 570 |
| 238 | 20230814 | 150200 | 17979173000 | 42600 | 42600 | 42600 | 42550 | 459 |
| 239 | 20230814 | 150100 | 17959622250 | 42600 | 42550 | 42600 | 42550 | 922 |
| 240 | 20230814 | 150000 | 17920367600 | 42550 | 42550 | 42600 | 42500 | 676 |
| 241 | 20230814 | 145900 | 17891591900 | 42500 | 42500 | 42550 | 42500 | 1561 |
| 242 | 20230814 | 145800 | 17825202500 | 42500 | 42700 | 42700 | 42500 | 3711 |
| 243 | 20230814 | 145700 | 17666910400 | 42650 | 42700 | 42700 | 42600 | 1073 |
| 244 | 20230814 | 145600 | 17621116000 | 42700 | 42700 | 42700 | 42650 | 652 |
| 245 | 20230814 | 145500 | 17593292700 | 42650 | 42650 | 42700 | 42650 | 1290 |
| 246 | 20230814 | 145400 | 17538243950 | 42700 | 42700 | 42750 | 42700 | 1431 |
| 247 | 20230814 | 145300 | 17477109550 | 42650 | 42750 | 42800 | 42650 | 942 |
| 248 | 20230814 | 145200 | 17436859450 | 42750 | 42750 | 42800 | 42700 | 826 |
| 249 | 20230814 | 145100 | 17401535350 | 42750 | 42750 | 42750 | 42700 | 790 |
| 250 | 20230814 | 145000 | 17367765100 | 42700 | 42700 | 42750 | 42700 | 941 |
| 251 | 20230814 | 144900 | 17327537550 | 42700 | 42850 | 42850 | 42700 | 733 |
| 252 | 20230814 | 144800 | 17296196150 | 42850 | 42800 | 42850 | 42800 | 889 |
| 253 | 20230814 | 144700 | 17258141050 | 42750 | 42800 | 42850 | 42750 | 699 |
| 254 | 20230814 | 144600 | 17228228450 | 42800 | 42800 | 42850 | 42750 | 1713 |
| 255 | 20230814 | 144500 | 17154894950 | 42800 | 42800 | 42850 | 42800 | 1003 |
| 256 | 20230814 | 144400 | 17111923500 | 42800 | 42900 | 42900 | 42800 | 972 |
| 257 | 20230814 | 144300 | 17070270850 | 42900 | 42900 | 42900 | 42850 | 1060 |
| 258 | 20230814 | 144200 | 17024814700 | 42850 | 42850 | 42950 | 42850 | 797 |
| 259 | 20230814 | 144100 | 16990632800 | 42800 | 42850 | 42850 | 42800 | 1047 |
| 260 | 20230814 | 144000 | 16945779200 | 42800 | 42850 | 42900 | 42800 | 2200 |
| 261 | 20230814 | 143900 | 16851492150 | 42850 | 42750 | 42850 | 42750 | 569 |
| 262 | 20230814 | 143800 | 16827125400 | 42750 | 42750 | 42850 | 42700 | 988 |
| 263 | 20230814 | 143700 | 16784853150 | 42750 | 42800 | 42800 | 42700 | 1131 |
| 264 | 20230814 | 143600 | 16736484400 | 42800 | 42800 | 42800 | 42750 | 686 |
| 265 | 20230814 | 143500 | 16707124050 | 42750 | 42750 | 42800 | 42750 | 698 |
| 266 | 20230814 | 143400 | 16677258550 | 42750 | 42700 | 42750 | 42700 | 854 |
| 267 | 20230814 | 143300 | 16640752550 | 42700 | 42700 | 42750 | 42650 | 1245 |
| 268 | 20230814 | 143200 | 16587573200 | 42700 | 42750 | 42750 | 42650 | 1751 |
| 269 | 20230814 | 143100 | 16512796150 | 42700 | 42750 | 42750 | 42700 | 1038 |
| 270 | 20230814 | 143000 | 16468430800 | 42750 | 42750 | 42750 | 42700 | 1030 |
| 271 | 20230814 | 142900 | 16424400600 | 42700 | 42700 | 42750 | 42700 | 227 |
| 272 | 20230814 | 142800 | 16414701000 | 42700 | 42750 | 42750 | 42650 | 662 |
| 273 | 20230814 | 142700 | 16386420200 | 42700 | 42700 | 42750 | 42700 | 401 |
| 274 | 20230814 | 142600 | 16369285150 | 42650 | 42650 | 42700 | 42650 | 469 |
| 275 | 20230814 | 142500 | 16349262200 | 42650 | 42650 | 42700 | 42650 | 783 |
| 276 | 20230814 | 142400 | 16315849400 | 42700 | 42600 | 42700 | 42550 | 647 |
| 277 | 20230814 | 142300 | 16288257900 | 42600 | 42650 | 42650 | 42550 | 645 |
| 278 | 20230814 | 142200 | 16260772800 | 42650 | 42600 | 42700 | 42600 | 562 |
| 279 | 20230814 | 142100 | 16236797550 | 42600 | 42650 | 42750 | 42600 | 602 |
| 280 | 20230814 | 142000 | 16211114300 | 42650 | 42650 | 42750 | 42650 | 749 |
| 281 | 20230814 | 141900 | 16179150200 | 42700 | 42600 | 42700 | 42600 | 689 |
| 282 | 20230814 | 141800 | 16149737700 | 42600 | 42650 | 42700 | 42600 | 380 |
| 283 | 20230814 | 141700 | 16133517750 | 42650 | 42650 | 42750 | 42650 | 682 |
| 284 | 20230814 | 141600 | 16104391300 | 42650 | 42650 | 42650 | 42600 | 578 |
| 285 | 20230814 | 141500 | 16079739750 | 42600 | 42600 | 42650 | 42600 | 231 |
| 286 | 20230814 | 141400 | 16069890450 | 42550 | 42650 | 42650 | 42550 | 506 |
| 287 | 20230814 | 141300 | 16048315500 | 42650 | 42600 | 42650 | 42600 | 429 |
| 288 | 20230814 | 141200 | 16030025500 | 42650 | 42650 | 42700 | 42600 | 464 |
| 289 | 20230814 | 141100 | 16010231400 | 42600 | 42600 | 42650 | 42600 | 399 |
| 290 | 20230814 | 141000 | 15993215700 | 42600 | 42600 | 42650 | 42600 | 370 |
| 291 | 20230814 | 140900 | 15977438750 | 42600 | 42600 | 42600 | 42550 | 358 |
| 292 | 20230814 | 140800 | 15962188000 | 42550 | 42600 | 42600 | 42500 | 573 |
| 293 | 20230814 | 140700 | 15937810200 | 42600 | 42600 | 42600 | 42450 | 945 |
| 294 | 20230814 | 140600 | 15897615400 | 42550 | 42650 | 42650 | 42550 | 717 |
| 295 | 20230814 | 140500 | 15867059850 | 42650 | 42550 | 42650 | 42550 | 220 |
| 296 | 20230814 | 140400 | 15857677100 | 42600 | 42600 | 42600 | 42550 | 699 |
| 297 | 20230814 | 140300 | 15827899850 | 42550 | 42600 | 42600 | 42550 | 300 |
| 298 | 20230814 | 140200 | 15815119950 | 42600 | 42550 | 42600 | 42550 | 253 |
| 299 | 20230814 | 140100 | 15804342350 | 42600 | 42600 | 42600 | 42550 | 341 |
| 300 | 20230814 | 140000 | 15789815850 | 42600 | 42550 | 42600 | 42550 | 461 |
| 301 | 20230814 | 135900 | 15770180250 | 42550 | 42550 | 42600 | 42550 | 226 |
| 302 | 20230814 | 135800 | 15760554400 | 42600 | 42600 | 42600 | 42450 | 3943 |
| 303 | 20230814 | 135700 | 15592999500 | 42550 | 42700 | 42700 | 42550 | 1445 |
| 304 | 20230814 | 135600 | 15531407300 | 42650 | 42700 | 42800 | 42650 | 516 |
| 305 | 20230814 | 135500 | 15509349950 | 42700 | 42700 | 42750 | 42650 | 274 |
| 306 | 20230814 | 135400 | 15497641200 | 42700 | 42700 | 42700 | 42700 | 317 |
| 307 | 20230814 | 135300 | 15484105300 | 42650 | 42700 | 42700 | 42650 | 329 |
| 308 | 20230814 | 135200 | 15470058350 | 42650 | 42700 | 42700 | 42650 | 865 |
| 309 | 20230814 | 135100 | 15433123000 | 42750 | 42750 | 42800 | 42700 | 234 |
| 310 | 20230814 | 135000 | 15423119950 | 42750 | 42700 | 42800 | 42700 | 516 |
| 311 | 20230814 | 134900 | 15401060450 | 42750 | 42750 | 42750 | 42700 | 298 |
| 312 | 20230814 | 134800 | 15388321100 | 42700 | 42800 | 42800 | 42700 | 1798 |
| 313 | 20230814 | 134700 | 15311401350 | 42800 | 42800 | 42850 | 42800 | 165 |
| 314 | 20230814 | 134600 | 15304332350 | 42850 | 42850 | 42850 | 42800 | 492 |
| 315 | 20230814 | 134500 | 15283250200 | 42800 | 42800 | 42800 | 42800 | 438 |
| 316 | 20230814 | 134400 | 15264503800 | 42750 | 42800 | 42800 | 42750 | 373 |
| 317 | 20230814 | 134300 | 15248540950 | 42800 | 42800 | 42850 | 42750 | 328 |
| 318 | 20230814 | 134200 | 15234501850 | 42800 | 42850 | 42900 | 42800 | 1448 |
| 319 | 20230814 | 134100 | 15172504550 | 42850 | 42850 | 42850 | 42800 | 326 |
| 320 | 20230814 | 134000 | 15158535500 | 42800 | 42850 | 42850 | 42800 | 256 |
| 321 | 20230814 | 133900 | 15147569450 | 42850 | 42850 | 42850 | 42800 | 298 |
| 322 | 20230814 | 133800 | 15134802800 | 42800 | 42800 | 42800 | 42800 | 339 |
| 323 | 20230814 | 133700 | 15120293600 | 42800 | 42800 | 42800 | 42750 | 234 |
| 324 | 20230814 | 133600 | 15110278450 | 42800 | 42800 | 42850 | 42800 | 407 |
| 325 | 20230814 | 133500 | 15092855250 | 42750 | 42800 | 42800 | 42750 | 313 |
| 326 | 20230814 | 133400 | 15079459900 | 42800 | 42800 | 42800 | 42750 | 317 |
| 327 | 20230814 | 133300 | 15065892550 | 42800 | 42750 | 42800 | 42750 | 331 |
| 328 | 20230814 | 133200 | 15051727750 | 42750 | 42750 | 42800 | 42750 | 202 |
| 329 | 20230814 | 133100 | 15043084700 | 42750 | 42800 | 42800 | 42750 | 962 |
| 330 | 20230814 | 133000 | 15001940300 | 42800 | 42900 | 42900 | 42800 | 978 |
| 331 | 20230814 | 132900 | 14960063900 | 42900 | 42900 | 42900 | 42850 | 494 |
| 332 | 20230814 | 132800 | 14938875350 | 42900 | 42900 | 42900 | 42850 | 205 |
| 333 | 20230814 | 132700 | 14930082400 | 42900 | 42850 | 42900 | 42850 | 265 |
| 334 | 20230814 | 132600 | 14918716050 | 42850 | 42850 | 42900 | 42850 | 595 |
| 335 | 20230814 | 132500 | 14893207850 | 42850 | 42900 | 42900 | 42850 | 508 |
| 336 | 20230814 | 132400 | 14871428250 | 42900 | 42900 | 42900 | 42900 | 401 |
| 337 | 20230814 | 132300 | 14854225350 | 42900 | 42900 | 42900 | 42850 | 366 |
| 338 | 20230814 | 132200 | 14838524000 | 42900 | 42850 | 42900 | 42850 | 581 |
| 339 | 20230814 | 132100 | 14813609400 | 42850 | 42850 | 42850 | 42850 | 342 |
| 340 | 20230814 | 132000 | 14798954700 | 42850 | 42850 | 42850 | 42800 | 392 |
| 341 | 20230814 | 131900 | 14782160550 | 42850 | 42850 | 42850 | 42750 | 392 |
| 342 | 20230814 | 131800 | 14765378050 | 42800 | 42850 | 42850 | 42800 | 206 |
| 343 | 20230814 | 131700 | 14756551950 | 42850 | 42850 | 42850 | 42800 | 589 |
| 344 | 20230814 | 131600 | 14731314400 | 42850 | 42850 | 42850 | 42800 | 181 |
| 345 | 20230814 | 131500 | 14723558800 | 42850 | 42850 | 42850 | 42850 | 161 |
| 346 | 20230814 | 131400 | 14716659950 | 42800 | 42800 | 42850 | 42800 | 459 |
| 347 | 20230814 | 131300 | 14697002150 | 42750 | 42850 | 42850 | 42750 | 300 |
| 348 | 20230814 | 131200 | 14684151150 | 42850 | 42800 | 42850 | 42800 | 364 |
| 349 | 20230814 | 131100 | 14668558050 | 42750 | 42800 | 42800 | 42750 | 816 |
| 350 | 20230814 | 131000 | 14633633300 | 42800 | 42800 | 42800 | 42750 | 242 |
| 351 | 20230814 | 130900 | 14623275750 | 42800 | 42800 | 42800 | 42750 | 368 |
| 352 | 20230814 | 130800 | 14607527450 | 42800 | 42750 | 42800 | 42750 | 288 |
| 353 | 20230814 | 130700 | 14595203150 | 42750 | 42850 | 42850 | 42750 | 778 |
| 354 | 20230814 | 130600 | 14561887400 | 42850 | 42800 | 42850 | 42800 | 580 |
| 355 | 20230814 | 130500 | 14537053700 | 42700 | 42750 | 42800 | 42700 | 389 |
| 356 | 20230814 | 130400 | 14520418000 | 42750 | 42650 | 42750 | 42650 | 836 |
| 357 | 20230814 | 130300 | 14484710900 | 42700 | 42650 | 42700 | 42650 | 443 |
| 358 | 20230814 | 130200 | 14465798600 | 42650 | 42650 | 42700 | 42650 | 505 |
| 359 | 20230814 | 130100 | 14444256750 | 42650 | 42650 | 42650 | 42650 | 351 |
| 360 | 20230814 | 130000 | 14429286600 | 42700 | 42700 | 42700 | 42700 | 338 |
| 361 | 20230814 | 125900 | 14414854000 | 42700 | 42700 | 42700 | 42650 | 324 |
| 362 | 20230814 | 125800 | 14401023100 | 42700 | 42700 | 42700 | 42700 | 60 |
| 363 | 20230814 | 125700 | 14398461100 | 42650 | 42700 | 42700 | 42650 | 423 |
| 364 | 20230814 | 125600 | 14380400750 | 42650 | 42700 | 42700 | 42650 | 222 |
| 365 | 20230814 | 125500 | 14370924950 | 42700 | 42650 | 42700 | 42650 | 468 |
| 366 | 20230814 | 125400 | 14350956250 | 42700 | 42700 | 42700 | 42650 | 159 |
| 367 | 20230814 | 125300 | 14344172400 | 42700 | 42750 | 42750 | 42700 | 3225 |
| 368 | 20230814 | 125200 | 14206449100 | 42750 | 42800 | 42800 | 42750 | 395 |
| 369 | 20230814 | 125100 | 14189549250 | 42800 | 42750 | 42800 | 42750 | 32 |
| 370 | 20230814 | 125000 | 14188179750 | 42750 | 42750 | 42750 | 42750 | 195 |
| 371 | 20230814 | 124900 | 14179843500 | 42750 | 42750 | 42800 | 42750 | 244 |
| 372 | 20230814 | 124800 | 14169402100 | 42750 | 42850 | 42850 | 42750 | 761 |
| 373 | 20230814 | 124700 | 14136860200 | 42850 | 42850 | 42850 | 42800 | 297 |
| 374 | 20230814 | 124600 | 14124140100 | 42850 | 42850 | 42850 | 42850 | 412 |
| 375 | 20230814 | 124500 | 14106485900 | 42800 | 42800 | 42800 | 42800 | 617 |
| 376 | 20230814 | 124400 | 14080078300 | 42850 | 42850 | 42850 | 42850 | 71 |
| 377 | 20230814 | 124300 | 14077035950 | 42850 | 42850 | 42850 | 42850 | 594 |
| 378 | 20230814 | 124200 | 14051583050 | 42850 | 42800 | 42850 | 42800 | 170 |
| 379 | 20230814 | 124100 | 14044301050 | 42850 | 42850 | 42850 | 42850 | 231 |
| 380 | 20230814 | 124000 | 14034402700 | 42850 | 42850 | 42850 | 42850 | 228 |
| 381 | 20230814 | 123900 | 14024632900 | 42800 | 42850 | 42850 | 42800 | 109 |
| 382 | 20230814 | 123800 | 14019963250 | 42850 | 42850 | 42850 | 42850 | 971 |
| 383 | 20230814 | 123700 | 13978355900 | 42800 | 42800 | 42800 | 42800 | 525 |
| 384 | 20230814 | 123600 | 13955885900 | 42850 | 42850 | 42850 | 42850 | 244 |
| 385 | 20230814 | 123500 | 13945430500 | 42850 | 42800 | 42850 | 42800 | 224 |
| 386 | 20230814 | 123400 | 13935837100 | 42800 | 42800 | 42850 | 42800 | 860 |
| 387 | 20230814 | 123300 | 13899026950 | 42750 | 42750 | 42800 | 42750 | 101 |
| 388 | 20230814 | 123200 | 13894706700 | 42750 | 42800 | 42800 | 42750 | 380 |
| 389 | 20230814 | 123100 | 13878448500 | 42800 | 42750 | 42800 | 42750 | 306 |
| 390 | 20230814 | 123000 | 13865355750 | 42750 | 42800 | 42800 | 42750 | 826 |
| 391 | 20230814 | 122900 | 13830040750 | 42800 | 42800 | 42800 | 42800 | 450 |
| 392 | 20230814 | 122800 | 13810780750 | 42800 | 42850 | 42850 | 42800 | 305 |
| 393 | 20230814 | 122700 | 13797716750 | 42800 | 42800 | 42850 | 42800 | 656 |
| 394 | 20230814 | 122600 | 13769637450 | 42800 | 42800 | 42800 | 42800 | 180 |
| 395 | 20230814 | 122500 | 13761933450 | 42800 | 42850 | 42850 | 42800 | 153 |
| 396 | 20230814 | 122400 | 13755382550 | 42850 | 42800 | 42850 | 42750 | 544 |
| 397 | 20230814 | 122300 | 13732088450 | 42800 | 42850 | 42850 | 42800 | 333 |
| 398 | 20230814 | 122200 | 13717833500 | 42850 | 42850 | 42850 | 42800 | 219 |
| 399 | 20230814 | 122100 | 13708449550 | 42850 | 42850 | 42850 | 42800 | 432 |
| 400 | 20230814 | 122000 | 13689943350 | 42800 | 42800 | 42800 | 42800 | 364 |
| 401 | 20230814 | 121900 | 13674364150 | 42850 | 42800 | 42850 | 42800 | 765 |
| 402 | 20230814 | 121800 | 13641609600 | 42850 | 42850 | 42850 | 42850 | 665 |
| 403 | 20230814 | 121700 | 13613114350 | 42850 | 42850 | 42850 | 42800 | 500 |
| 404 | 20230814 | 121600 | 13591694350 | 42850 | 42850 | 42850 | 42850 | 71 |
| 405 | 20230814 | 121500 | 13588652000 | 42850 | 42850 | 42900 | 42850 | 413 |
| 406 | 20230814 | 121400 | 13570952850 | 42850 | 42900 | 42900 | 42850 | 624 |
| 407 | 20230814 | 121300 | 13544207950 | 42900 | 42850 | 42900 | 42850 | 121 |
| 408 | 20230814 | 121200 | 13539019550 | 42900 | 42900 | 42900 | 42900 | 761 |
| 409 | 20230814 | 121100 | 13506372650 | 42900 | 42900 | 42900 | 42900 | 249 |
| 410 | 20230814 | 121000 | 13495690550 | 42900 | 42850 | 42900 | 42850 | 198 |
| 411 | 20230814 | 120900 | 13487200100 | 42850 | 42850 | 42850 | 42850 | 390 |
| 412 | 20230814 | 120800 | 13470488600 | 42850 | 42900 | 42900 | 42850 | 644 |
| 413 | 20230814 | 120700 | 13442863700 | 42900 | 42850 | 42900 | 42850 | 762 |
| 414 | 20230814 | 120600 | 13410204000 | 42800 | 42800 | 42850 | 42800 | 316 |
| 415 | 20230814 | 120500 | 13396675850 | 42800 | 42750 | 42800 | 42700 | 647 |
| 416 | 20230814 | 120400 | 13368989050 | 42750 | 42750 | 42750 | 42750 | 594 |
| 417 | 20230814 | 120300 | 13343595550 | 42750 | 42700 | 42750 | 42700 | 424 |
| 418 | 20230814 | 120200 | 13325479600 | 42700 | 42800 | 42800 | 42700 | 857 |
| 419 | 20230814 | 120100 | 13288854350 | 42800 | 42800 | 42800 | 42800 | 933 |
| 420 | 20230814 | 120000 | 13248921950 | 42800 | 42700 | 42800 | 42700 | 847 |
| 421 | 20230814 | 115900 | 13212740150 | 42650 | 42650 | 42650 | 42600 | 932 |
| 422 | 20230814 | 115800 | 13172990850 | 42700 | 42650 | 42700 | 42600 | 872 |
| 423 | 20230814 | 115700 | 13135800300 | 42700 | 42650 | 42700 | 42650 | 220 |
| 424 | 20230814 | 115600 | 13126408050 | 42600 | 42650 | 42700 | 42600 | 419 |
| 425 | 20230814 | 115500 | 13108533000 | 42650 | 42550 | 42650 | 42550 | 455 |
| 426 | 20230814 | 115400 | 13089144550 | 42550 | 42700 | 42700 | 42550 | 904 |
| 427 | 20230814 | 115300 | 13050621600 | 42700 | 42700 | 42750 | 42700 | 761 |
| 428 | 20230814 | 115200 | 13018108150 | 42700 | 42700 | 42700 | 42650 | 409 |
| 429 | 20230814 | 115100 | 13000649800 | 42650 | 42600 | 42650 | 42600 | 582 |
| 430 | 20230814 | 115000 | 12975837100 | 42600 | 42600 | 42600 | 42600 | 449 |
| 431 | 20230814 | 114900 | 12956709700 | 42600 | 42600 | 42600 | 42550 | 757 |
| 432 | 20230814 | 114800 | 12924466500 | 42600 | 42550 | 42600 | 42550 | 621 |
| 433 | 20230814 | 114700 | 12898041100 | 42550 | 42550 | 42550 | 42500 | 342 |
| 434 | 20230814 | 114600 | 12883491500 | 42550 | 42550 | 42550 | 42550 | 681 |
| 435 | 20230814 | 114500 | 12854514950 | 42550 | 42550 | 42550 | 42550 | 360 |
| 436 | 20230814 | 114400 | 12839196950 | 42500 | 42550 | 42550 | 42500 | 679 |
| 437 | 20230814 | 114300 | 12810310500 | 42550 | 42550 | 42600 | 42550 | 1034 |
| 438 | 20230814 | 114200 | 12766282850 | 42550 | 42550 | 42550 | 42500 | 1076 |
| 439 | 20230814 | 114100 | 12720524000 | 42550 | 42450 | 42550 | 42400 | 1015 |
| 440 | 20230814 | 114000 | 12677413550 | 42450 | 42450 | 42500 | 42400 | 474 |
| 441 | 20230814 | 113900 | 12657287750 | 42450 | 42450 | 42500 | 42450 | 1386 |
| 442 | 20230814 | 113800 | 12598445550 | 42450 | 42450 | 42450 | 42400 | 777 |
| 443 | 20230814 | 113700 | 12565470900 | 42450 | 42550 | 42550 | 42450 | 1207 |
| 444 | 20230814 | 113600 | 12514185150 | 42500 | 42500 | 42550 | 42450 | 1107 |
| 445 | 20230814 | 113500 | 12467136000 | 42500 | 42450 | 42550 | 42450 | 1568 |
| 446 | 20230814 | 113400 | 12400493100 | 42500 | 42350 | 42550 | 42350 | 4591 |
| 447 | 20230814 | 113300 | 12205480000 | 42350 | 42300 | 42350 | 42300 | 1584 |
| 448 | 20230814 | 113200 | 12138459600 | 42300 | 42150 | 42350 | 42150 | 2265 |
| 449 | 20230814 | 113100 | 12042827550 | 42100 | 42100 | 42100 | 42050 | 756 |
| 450 | 20230814 | 113000 | 12011001600 | 42150 | 42050 | 42200 | 42050 | 1374 |
| 451 | 20230814 | 112900 | 11953115050 | 42050 | 41950 | 42100 | 41950 | 1337 |
| 452 | 20230814 | 112800 | 11896946100 | 41950 | 42000 | 42000 | 41900 | 477 |
| 453 | 20230814 | 112700 | 11876928250 | 42000 | 41950 | 42000 | 41950 | 1002 |
| 454 | 20230814 | 112600 | 11834873400 | 41900 | 41850 | 41900 | 41800 | 1407 |
| 455 | 20230814 | 112500 | 11776022650 | 41850 | 41850 | 41850 | 41850 | 418 |
| 456 | 20230814 | 112400 | 11758529350 | 41850 | 41750 | 41850 | 41750 | 1178 |
| 457 | 20230814 | 112300 | 11709294750 | 41750 | 41750 | 41750 | 41700 | 580 |
| 458 | 20230814 | 112200 | 11685080100 | 41800 | 41750 | 41800 | 41700 | 836 |
| 459 | 20230814 | 112100 | 11650174900 | 41750 | 41750 | 41850 | 41450 | 8230 |
| 460 | 20230814 | 112000 | 11307386850 | 41750 | 41700 | 41750 | 41650 | 1997 |
| 461 | 20230814 | 111900 | 11224088700 | 41700 | 41650 | 41700 | 41650 | 1050 |
| 462 | 20230814 | 111800 | 11180318350 | 41600 | 41600 | 41600 | 41550 | 852 |
| 463 | 20230814 | 111700 | 11144877100 | 41600 | 41650 | 41650 | 41550 | 1070 |
| 464 | 20230814 | 111600 | 11100351400 | 41600 | 41450 | 41650 | 41450 | 2211 |
| 465 | 20230814 | 111500 | 11008589250 | 41450 | 41500 | 41650 | 41400 | 4241 |
| 466 | 20230814 | 111400 | 10832430950 | 41500 | 41400 | 41500 | 41350 | 2402 |
| 467 | 20230814 | 111300 | 10733014850 | 41350 | 41350 | 41450 | 41350 | 2023 |
| 468 | 20230814 | 111200 | 10649257450 | 41350 | 41450 | 41450 | 41350 | 2993 |
| 469 | 20230814 | 111100 | 10525339800 | 41500 | 41500 | 41500 | 41450 | 450 |
| 470 | 20230814 | 111000 | 10506676200 | 41500 | 41350 | 41500 | 41350 | 2646 |
| 471 | 20230814 | 110900 | 10397124950 | 41350 | 41300 | 41350 | 41300 | 1359 |
| 472 | 20230814 | 110800 | 10340987850 | 41300 | 41450 | 41500 | 41200 | 5586 |
| 473 | 20230814 | 110700 | 10110287350 | 41500 | 41700 | 41750 | 41400 | 8863 |
| 474 | 20230814 | 110600 | 9741824450 | 41700 | 41700 | 41700 | 41650 | 982 |
| 475 | 20230814 | 110500 | 9700876150 | 41700 | 41700 | 41700 | 41600 | 1204 |
| 476 | 20230814 | 110400 | 9650700100 | 41700 | 41700 | 41750 | 41550 | 5580 |
| 477 | 20230814 | 110300 | 9418372300 | 41700 | 42000 | 42000 | 41700 | 5636 |
| 478 | 20230814 | 110200 | 9182537250 | 41950 | 41900 | 41950 | 41900 | 1693 |
| 479 | 20230814 | 110100 | 9111535500 | 41950 | 41900 | 41950 | 41900 | 1423 |
| 480 | 20230814 | 110000 | 9051853750 | 41900 | 42050 | 42050 | 41850 | 4316 |
| 481 | 20230814 | 105900 | 8870784050 | 42050 | 42100 | 42100 | 42050 | 813 |
| 482 | 20230814 | 105800 | 8836580250 | 42100 | 42100 | 42150 | 42050 | 1537 |
| 483 | 20230814 | 105700 | 8771868950 | 42100 | 42100 | 42200 | 42050 | 2525 |
| 484 | 20230814 | 105600 | 8665545250 | 42050 | 42050 | 42100 | 42050 | 509 |
| 485 | 20230814 | 105500 | 8644123750 | 42100 | 42150 | 42150 | 42050 | 1557 |
| 486 | 20230814 | 105400 | 8578535300 | 42200 | 42350 | 42350 | 42200 | 1707 |
| 487 | 20230814 | 105300 | 8506412250 | 42350 | 42300 | 42350 | 42300 | 620 |
| 488 | 20230814 | 105200 | 8480171400 | 42300 | 42250 | 42350 | 42250 | 2156 |
| 489 | 20230814 | 105100 | 8388990450 | 42200 | 42100 | 42200 | 42100 | 1641 |
| 490 | 20230814 | 105000 | 8319768100 | 42100 | 41900 | 42100 | 41900 | 2286 |
| 491 | 20230814 | 104900 | 8223810000 | 41850 | 41850 | 41900 | 41850 | 1248 |
| 492 | 20230814 | 104800 | 8171570800 | 41850 | 42100 | 42100 | 41800 | 6900 |
| 493 | 20230814 | 104700 | 7882330550 | 42100 | 42100 | 42100 | 42100 | 3273 |
| 494 | 20230814 | 104600 | 7744537250 | 42100 | 42100 | 42150 | 42100 | 2393 |
| 495 | 20230814 | 104500 | 7643722050 | 42100 | 42150 | 42200 | 42100 | 2441 |
| 496 | 20230814 | 104400 | 7540936350 | 42150 | 42150 | 42200 | 42150 | 1125 |
| 497 | 20230814 | 104300 | 7493492600 | 42150 | 42100 | 42150 | 42000 | 2580 |
| 498 | 20230814 | 104200 | 7384883600 | 42100 | 42150 | 42200 | 41850 | 8274 |
| 499 | 20230814 | 104100 | 7036949150 | 42100 | 42300 | 42350 | 42100 | 7382 |
| 500 | 20230814 | 104000 | 6725552550 | 42300 | 42350 | 42350 | 42200 | 2072 |
| 501 | 20230814 | 103900 | 6637921450 | 42400 | 42350 | 42450 | 42300 | 1700 |
| 502 | 20230814 | 103800 | 6565853950 | 42350 | 42100 | 42400 | 42100 | 5105 |
| 503 | 20230814 | 103700 | 6350306200 | 42100 | 42350 | 42400 | 42000 | 5885 |
| 504 | 20230814 | 103600 | 6101913050 | 42350 | 42400 | 42400 | 42300 | 3086 |
| 505 | 20230814 | 103500 | 5971266350 | 42350 | 42350 | 42400 | 42350 | 5385 |
| 506 | 20230814 | 103400 | 5742989450 | 42400 | 42750 | 42800 | 42350 | 6936 |
| 507 | 20230814 | 103300 | 5447683250 | 42750 | 42800 | 42800 | 42750 | 822 |
| 508 | 20230814 | 103200 | 5412523800 | 42800 | 42850 | 42850 | 42800 | 2638 |
| 509 | 20230814 | 103100 | 5299616000 | 42800 | 42800 | 42850 | 42800 | 361 |
| 510 | 20230814 | 103000 | 5284156600 | 42800 | 42850 | 42850 | 42800 | 150 |
| 511 | 20230814 | 102900 | 5277729600 | 42850 | 42850 | 42850 | 42800 | 500 |
| 512 | 20230814 | 102800 | 5256326100 | 42850 | 42850 | 42850 | 42800 | 603 |
| 513 | 20230814 | 102700 | 5230488550 | 42850 | 42850 | 42850 | 42800 | 967 |
| 514 | 20230814 | 102600 | 5189085300 | 42850 | 42950 | 42950 | 42850 | 1459 |
| 515 | 20230814 | 102500 | 5126492900 | 42950 | 43000 | 43000 | 42950 | 588 |
| 516 | 20230814 | 102400 | 5101238050 | 43000 | 43000 | 43000 | 42950 | 812 |
| 517 | 20230814 | 102300 | 5066346200 | 43000 | 43000 | 43050 | 43000 | 829 |
| 518 | 20230814 | 102200 | 5030698650 | 42950 | 42850 | 43050 | 42750 | 3882 |
| 519 | 20230814 | 102100 | 4864121850 | 42900 | 43100 | 43150 | 42850 | 10110 |
| 520 | 20230814 | 102000 | 4429221900 | 43100 | 43400 | 43400 | 43100 | 5034 |
| 521 | 20230814 | 101900 | 4211772150 | 43400 | 43400 | 43400 | 43400 | 344 |
| 522 | 20230814 | 101800 | 4196842550 | 43400 | 43450 | 43450 | 43400 | 153 |
| 523 | 20230814 | 101700 | 4190196450 | 43400 | 43400 | 43400 | 43400 | 1035 |
| 524 | 20230814 | 101600 | 4145277450 | 43350 | 43350 | 43400 | 43350 | 125 |
| 525 | 20230814 | 101500 | 4139856650 | 43400 | 43400 | 43400 | 43300 | 441 |
| 526 | 20230814 | 101400 | 4120736650 | 43350 | 43300 | 43350 | 43300 | 2577 |
| 527 | 20230814 | 101300 | 4009028800 | 43300 | 43300 | 43300 | 43300 | 294 |
| 528 | 20230814 | 101200 | 3996298600 | 43300 | 43350 | 43400 | 43300 | 538 |
| 529 | 20230814 | 101100 | 3972985500 | 43400 | 43350 | 43400 | 43350 | 1066 |
| 530 | 20230814 | 101000 | 3926769250 | 43350 | 43400 | 43450 | 43350 | 725 |
| 531 | 20230814 | 100900 | 3895318200 | 43400 | 43450 | 43450 | 43400 | 63 |
| 532 | 20230814 | 100800 | 3892582300 | 43400 | 43400 | 43450 | 43350 | 1133 |
| 533 | 20230814 | 100700 | 3843410850 | 43400 | 43400 | 43400 | 43350 | 379 |
| 534 | 20230814 | 100600 | 3826964750 | 43350 | 43450 | 43450 | 43350 | 2503 |
| 535 | 20230814 | 100500 | 3718323350 | 43450 | 43500 | 43500 | 43450 | 595 |
| 536 | 20230814 | 100400 | 3692468100 | 43450 | 43400 | 43450 | 43400 | 488 |
| 537 | 20230814 | 100300 | 3671264600 | 43450 | 43450 | 43500 | 43350 | 2125 |
| 538 | 20230814 | 100200 | 3579019050 | 43450 | 43450 | 43450 | 43400 | 801 |
| 539 | 20230814 | 100100 | 3544220200 | 43450 | 43600 | 43600 | 43450 | 2204 |
| 540 | 20230814 | 100000 | 3448328450 | 43600 | 43600 | 43600 | 43550 | 756 |
| 541 | 20230814 | 095900 | 3415366900 | 43550 | 43550 | 43600 | 43550 | 252 |
| 542 | 20230814 | 095800 | 3404384850 | 43550 | 43550 | 43550 | 43550 | 839 |
| 543 | 20230814 | 095700 | 3367846400 | 43600 | 43650 | 43650 | 43600 | 639 |
| 544 | 20230814 | 095600 | 3339961650 | 43700 | 43700 | 43700 | 43650 | 415 |
| 545 | 20230814 | 095500 | 3321827500 | 43700 | 43650 | 43700 | 43650 | 360 |
| 546 | 20230814 | 095400 | 3306105200 | 43650 | 43600 | 43700 | 43600 | 996 |
| 547 | 20230814 | 095300 | 3262644550 | 43600 | 43550 | 43600 | 43550 | 583 |
| 548 | 20230814 | 095200 | 3237254200 | 43550 | 43500 | 43550 | 43450 | 1732 |
| 549 | 20230814 | 095100 | 3161917200 | 43550 | 43450 | 43550 | 43400 | 3656 |
| 550 | 20230814 | 095000 | 3002932600 | 43500 | 43950 | 43950 | 43500 | 9594 |
| 551 | 20230814 | 094900 | 2582979450 | 43900 | 44000 | 44000 | 43900 | 672 |
| 552 | 20230814 | 094800 | 2553447900 | 44000 | 44000 | 44050 | 43950 | 291 |
| 553 | 20230814 | 094700 | 2540637250 | 44100 | 44100 | 44100 | 44050 | 131 |
| 554 | 20230814 | 094600 | 2534866300 | 44100 | 44050 | 44100 | 44050 | 604 |
| 555 | 20230814 | 094500 | 2508255450 | 44000 | 43900 | 44000 | 43900 | 986 |
| 556 | 20230814 | 094400 | 2464915300 | 43900 | 43750 | 43900 | 43750 | 2172 |
| 557 | 20230814 | 094300 | 2369695550 | 43750 | 43800 | 43850 | 43750 | 1247 |
| 558 | 20230814 | 094200 | 2315087550 | 43800 | 44000 | 44000 | 43750 | 5292 |
| 559 | 20230814 | 094100 | 2082910750 | 44000 | 44150 | 44200 | 44000 | 2662 |
| 560 | 20230814 | 094000 | 1965525700 | 44150 | 44250 | 44250 | 44150 | 2544 |
| 561 | 20230814 | 093900 | 1853166950 | 44250 | 44200 | 44250 | 44200 | 190 |
| 562 | 20230814 | 093800 | 1844765550 | 44200 | 44300 | 44300 | 44200 | 1111 |
| 563 | 20230814 | 093700 | 1795607350 | 44300 | 44400 | 44400 | 44200 | 5510 |
| 564 | 20230814 | 093600 | 1551515850 | 44400 | 44450 | 44450 | 44400 | 982 |
| 565 | 20230814 | 093500 | 1507880200 | 44450 | 44550 | 44550 | 44450 | 974 |
| 566 | 20230814 | 093400 | 1464509350 | 44600 | 44650 | 44650 | 44600 | 2629 |
| 567 | 20230814 | 093300 | 1347195150 | 44650 | 44800 | 44800 | 44650 | 3144 |
| 568 | 20230814 | 093200 | 1206551250 | 44850 | 44850 | 44850 | 44800 | 1938 |
| 569 | 20230814 | 093100 | 1119644850 | 44850 | 44900 | 44900 | 44850 | 1230 |
| 570 | 20230814 | 093000 | 1064441450 | 44900 | 44950 | 44950 | 44900 | 11 |
| 571 | 20230814 | 092900 | 1063947050 | 44950 | 44950 | 44950 | 44900 | 55 |
| 572 | 20230814 | 092800 | 1061477000 | 44900 | 44950 | 45000 | 44900 | 1641 |
| 573 | 20230814 | 092700 | 987697900 | 45000 | 44950 | 45000 | 44950 | 1063 |
| 574 | 20230814 | 092600 | 939863100 | 44950 | 45000 | 45000 | 44950 | 313 |
| 575 | 20230814 | 092500 | 925781600 | 45000 | 45000 | 45000 | 45000 | 31 |
| 576 | 20230814 | 092400 | 924386600 | 45000 | 45000 | 45100 | 45000 | 96 |
| 577 | 20230814 | 092300 | 920063600 | 45000 | 44950 | 45000 | 44950 | 453 |
| 578 | 20230814 | 092200 | 899681700 | 44950 | 45000 | 45000 | 44950 | 63 |
| 579 | 20230814 | 092100 | 896849500 | 45000 | 45000 | 45000 | 45000 | 19 |
| 580 | 20230814 | 092000 | 895994500 | 45000 | 45050 | 45050 | 45000 | 699 |
| 581 | 20230814 | 091900 | 864515100 | 45000 | 44950 | 45050 | 44950 | 1007 |
| 582 | 20230814 | 091800 | 819204400 | 44900 | 44800 | 44900 | 44800 | 1656 |
| 583 | 20230814 | 091700 | 744933450 | 44800 | 44900 | 44900 | 44800 | 1061 |
| 584 | 20230814 | 091600 | 697356200 | 44900 | 45000 | 45000 | 44900 | 1563 |
| 585 | 20230814 | 091500 | 627154600 | 44950 | 45050 | 45050 | 44950 | 815 |
| 586 | 20230814 | 091400 | 590469650 | 45050 | 45050 | 45100 | 45050 | 357 |
| 587 | 20230814 | 091300 | 574385050 | 45150 | 45300 | 45300 | 45000 | 2915 |
| 588 | 20230814 | 091200 | 442588700 | 45250 | 45400 | 45400 | 45250 | 1456 |
| 589 | 20230814 | 091100 | 376639650 | 45350 | 45200 | 45350 | 45200 | 533 |
| 590 | 20230814 | 091000 | 352499150 | 45200 | 45100 | 45200 | 45100 | 502 |
| 591 | 20230814 | 090900 | 329834300 | 45100 | 45100 | 45100 | 45050 | 125 |
| 592 | 20230814 | 090800 | 324198400 | 45100 | 45000 | 45100 | 45000 | 173 |
| 593 | 20230814 | 090700 | 316398000 | 45000 | 44900 | 45000 | 44900 | 444 |
| 594 | 20230814 | 090600 | 296425100 | 44950 | 44950 | 44950 | 44950 | 818 |
| 595 | 20230814 | 090500 | 259656000 | 44950 | 45150 | 45150 | 44950 | 1534 |
| 596 | 20230814 | 090400 | 190565200 | 45100 | 45150 | 45150 | 45100 | 107 |
| 597 | 20230814 | 090300 | 185736650 | 45150 | 45150 | 45150 | 45150 | 166 |
| 598 | 20230814 | 090200 | 178241750 | 45150 | 45150 | 45350 | 45100 | 621 |
| 599 | 20230814 | 090100 | 150111850 | 45100 | 45100 | 45400 | 45050 | 500 |
| 600 | 20230814 | 090000 | 127554050 | 45050 | 45350 | 45350 | 45000 | 2758 |