33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 3 | 20230814 | 191100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230814 | 191000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230814 | 190900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230814 | 190800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230814 | 190700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230814 | 190600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230814 | 190500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230814 | 190400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230814 | 190300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230814 | 190200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230814 | 190100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230814 | 190000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230814 | 185900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230814 | 185800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230814 | 185700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230814 | 185600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230814 | 185500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230814 | 185400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230814 | 185300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230814 | 185200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230814 | 185100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230814 | 185000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230814 | 184900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230814 | 184800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230814 | 184700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230814 | 184600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230814 | 184500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230814 | 184400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230814 | 184300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230814 | 184200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 33 | 20230814 | 184100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230814 | 184000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230814 | 183900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230814 | 183800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230814 | 183700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230814 | 183600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230814 | 183500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230814 | 183400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230814 | 183300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230814 | 183200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230814 | 183100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230814 | 183000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230814 | 182900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230814 | 182800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230814 | 182700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230814 | 182600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230814 | 182500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230814 | 182400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230814 | 182300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230814 | 182200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230814 | 182100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230814 | 182000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230814 | 181900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230814 | 181800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230814 | 181700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230814 | 181600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230814 | 181500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230814 | 181400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230814 | 181300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230814 | 181200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 63 | 20230814 | 181100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230814 | 181000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230814 | 180900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230814 | 180800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230814 | 180700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230814 | 180600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230814 | 180500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230814 | 180400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230814 | 180300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230814 | 180200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230814 | 180100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230814 | 180000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230814 | 175900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230814 | 175800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230814 | 175700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230814 | 175600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230814 | 175500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230814 | 175400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230814 | 175300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230814 | 175200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230814 | 175100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230814 | 175000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230814 | 174900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230814 | 174800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230814 | 174700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230814 | 174600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230814 | 174500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230814 | 174400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230814 | 174300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230814 | 174200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 93 | 20230814 | 174100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230814 | 174000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230814 | 173900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230814 | 173800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230814 | 173700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230814 | 173600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230814 | 173500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230814 | 173400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230814 | 173300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230814 | 173200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230814 | 173100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230814 | 173000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230814 | 172900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230814 | 172800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230814 | 172700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230814 | 172600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230814 | 172500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230814 | 172400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230814 | 172300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230814 | 172200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230814 | 172100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230814 | 172000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230814 | 171900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230814 | 171800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230814 | 171700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230814 | 171600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230814 | 171500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230814 | 171400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230814 | 171300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230814 | 171200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 123 | 20230814 | 171100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230814 | 171000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230814 | 170900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230814 | 170800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230814 | 170700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230814 | 170600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230814 | 170500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230814 | 170400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230814 | 170300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230814 | 170200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230814 | 170100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230814 | 170000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230814 | 165900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230814 | 165800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230814 | 165700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230814 | 165600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230814 | 165500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230814 | 165400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230814 | 165300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230814 | 165200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230814 | 165100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230814 | 165000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230814 | 164900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230814 | 164800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230814 | 164700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230814 | 164600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230814 | 164500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230814 | 164400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230814 | 164300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230814 | 164200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 153 | 20230814 | 164100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230814 | 164000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230814 | 163900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230814 | 163800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230814 | 163700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230814 | 163600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230814 | 163500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230814 | 163400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230814 | 163300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230814 | 163200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230814 | 163100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230814 | 163000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230814 | 162900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230814 | 162800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230814 | 162700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230814 | 162600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230814 | 162500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230814 | 162400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230814 | 162300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230814 | 162200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230814 | 162100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230814 | 162000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230814 | 161900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230814 | 161800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230814 | 161700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230814 | 161600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230814 | 161500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230814 | 161400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230814 | 161300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230814 | 161200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 183 | 20230814 | 161100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230814 | 161000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230814 | 160900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230814 | 160800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230814 | 160700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230814 | 160600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230814 | 160500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230814 | 160400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230814 | 160300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230814 | 160200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230814 | 160100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230814 | 160000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230814 | 155900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230814 | 155800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20230814 | 155700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20230814 | 155600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20230814 | 155500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20230814 | 155400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20230814 | 155300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20230814 | 155200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230814 | 155100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230814 | 155000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230814 | 154900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230814 | 154800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230814 | 154700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230814 | 154600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230814 | 154500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230814 | 154400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230814 | 154300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230814 | 154200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 213 | 20230814 | 154100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20230814 | 154000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20230814 | 153900 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20230814 | 153800 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20230814 | 153700 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20230814 | 153600 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20230814 | 153500 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20230814 | 153400 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20230814 | 153300 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20230814 | 153200 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20230814 | 153100 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20230814 | 153000 | 7495841250 | 23050 | 23050 | 23050 | 23050 | 2796 |
| 225 | 20230814 | 152900 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230814 | 152800 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230814 | 152700 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230814 | 152600 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230814 | 152500 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230814 | 152400 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230814 | 152300 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230814 | 152200 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230814 | 152100 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230814 | 152000 | 7431393450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230814 | 151900 | 7431393450 | 23000 | 23050 | 23050 | 22950 | 1140 |
| 236 | 20230814 | 151800 | 7405202150 | 23050 | 23050 | 23050 | 23000 | 1222 |
| 237 | 20230814 | 151700 | 7377092750 | 23000 | 23050 | 23100 | 23000 | 502 |
| 238 | 20230814 | 151600 | 7365517100 | 23050 | 23050 | 23100 | 23050 | 159 |
| 239 | 20230814 | 151500 | 7361850150 | 23100 | 23050 | 23100 | 23050 | 243 |
| 240 | 20230814 | 151400 | 7356248250 | 23050 | 23050 | 23100 | 23050 | 362 |
| 241 | 20230814 | 151300 | 7347900100 | 23050 | 23000 | 23050 | 22950 | 664 |
| 242 | 20230814 | 151200 | 7332623850 | 22950 | 23000 | 23000 | 22950 | 537 |
| 243 | 20230814 | 151100 | 7320285850 | 23000 | 23000 | 23000 | 22950 | 516 |
| 244 | 20230814 | 151000 | 7308440950 | 22950 | 23000 | 23050 | 22950 | 535 |
| 245 | 20230814 | 150900 | 7296134800 | 23000 | 23050 | 23150 | 22950 | 1365 |
| 246 | 20230814 | 150800 | 7264707950 | 23050 | 23050 | 23050 | 23000 | 378 |
| 247 | 20230814 | 150700 | 7256007050 | 23000 | 23000 | 23050 | 23000 | 115 |
| 248 | 20230814 | 150600 | 7253356850 | 23000 | 23050 | 23100 | 23000 | 442 |
| 249 | 20230814 | 150500 | 7243169250 | 23000 | 23150 | 23200 | 23000 | 4664 |
| 250 | 20230814 | 150400 | 7135236600 | 23150 | 23150 | 23300 | 23100 | 2874 |
| 251 | 20230814 | 150300 | 7068683600 | 23050 | 22850 | 23350 | 22850 | 14305 |
| 252 | 20230814 | 150200 | 6738305200 | 22850 | 22850 | 22900 | 22800 | 641 |
| 253 | 20230814 | 150100 | 6723654700 | 22900 | 22900 | 22900 | 22800 | 431 |
| 254 | 20230814 | 150000 | 6713804800 | 22850 | 22900 | 22900 | 22800 | 245 |
| 255 | 20230814 | 145900 | 6708206050 | 22850 | 22850 | 22850 | 22800 | 507 |
| 256 | 20230814 | 145800 | 6696630100 | 22850 | 22850 | 22850 | 22800 | 664 |
| 257 | 20230814 | 145700 | 6681480900 | 22850 | 22900 | 22900 | 22800 | 138 |
| 258 | 20230814 | 145600 | 6678326250 | 22850 | 22900 | 22900 | 22850 | 242 |
| 259 | 20230814 | 145500 | 6672796050 | 22850 | 22900 | 22900 | 22850 | 352 |
| 260 | 20230814 | 145400 | 6664744000 | 22850 | 22850 | 22900 | 22800 | 1429 |
| 261 | 20230814 | 145300 | 6632051900 | 22800 | 22800 | 22900 | 22800 | 501 |
| 262 | 20230814 | 145200 | 6620612700 | 22800 | 22850 | 22900 | 22800 | 486 |
| 263 | 20230814 | 145100 | 6609523050 | 22800 | 22850 | 22850 | 22800 | 866 |
| 264 | 20230814 | 145000 | 6589757550 | 22850 | 22800 | 22850 | 22800 | 601 |
| 265 | 20230814 | 144900 | 6576037000 | 22800 | 22800 | 22850 | 22800 | 246 |
| 266 | 20230814 | 144800 | 6570424850 | 22800 | 22850 | 22850 | 22800 | 467 |
| 267 | 20230814 | 144700 | 6559766000 | 22800 | 22800 | 22850 | 22800 | 489 |
| 268 | 20230814 | 144600 | 6548615250 | 22800 | 22850 | 22900 | 22800 | 260 |
| 269 | 20230814 | 144500 | 6542679750 | 22800 | 22850 | 22850 | 22800 | 175 |
| 270 | 20230814 | 144400 | 6538681200 | 22850 | 22850 | 22900 | 22850 | 441 |
| 271 | 20230814 | 144300 | 6528594200 | 22850 | 22850 | 22900 | 22850 | 717 |
| 272 | 20230814 | 144200 | 6512210150 | 22900 | 22850 | 22950 | 22850 | 356 |
| 273 | 20230814 | 144100 | 6504060000 | 22800 | 22850 | 22900 | 22800 | 443 |
| 274 | 20230814 | 144000 | 6493940450 | 22900 | 22850 | 22900 | 22800 | 1099 |
| 275 | 20230814 | 143900 | 6468833600 | 22800 | 22850 | 22900 | 22800 | 709 |
| 276 | 20230814 | 143800 | 6452635950 | 22900 | 22800 | 22900 | 22800 | 1613 |
| 277 | 20230814 | 143700 | 6415734350 | 22800 | 22800 | 22850 | 22800 | 1227 |
| 278 | 20230814 | 143600 | 6387700900 | 22800 | 22800 | 22850 | 22800 | 573 |
| 279 | 20230814 | 143500 | 6374636450 | 22800 | 22850 | 22850 | 22800 | 290 |
| 280 | 20230814 | 143400 | 6368022150 | 22850 | 22850 | 22850 | 22800 | 191 |
| 281 | 20230814 | 143300 | 6363666950 | 22800 | 22850 | 22850 | 22800 | 409 |
| 282 | 20230814 | 143200 | 6354333050 | 22800 | 22800 | 22850 | 22800 | 426 |
| 283 | 20230814 | 143100 | 6344616450 | 22800 | 22850 | 22850 | 22800 | 340 |
| 284 | 20230814 | 143000 | 6336864100 | 22800 | 22800 | 22900 | 22800 | 442 |
| 285 | 20230814 | 142900 | 6326780100 | 22850 | 22800 | 22850 | 22800 | 823 |
| 286 | 20230814 | 142800 | 6307978350 | 22800 | 22850 | 22850 | 22800 | 463 |
| 287 | 20230814 | 142700 | 6297410300 | 22850 | 22900 | 22900 | 22800 | 553 |
| 288 | 20230814 | 142600 | 6284776550 | 22850 | 22850 | 22900 | 22850 | 175 |
| 289 | 20230814 | 142500 | 6280769150 | 22850 | 22850 | 22900 | 22850 | 333 |
| 290 | 20230814 | 142400 | 6273157800 | 22850 | 22850 | 22850 | 22800 | 530 |
| 291 | 20230814 | 142300 | 6261055250 | 22850 | 22850 | 22850 | 22800 | 202 |
| 292 | 20230814 | 142200 | 6256439900 | 22900 | 22800 | 22900 | 22800 | 352 |
| 293 | 20230814 | 142100 | 6248398450 | 22800 | 22850 | 22900 | 22800 | 688 |
| 294 | 20230814 | 142000 | 6232671950 | 22900 | 22950 | 22950 | 22850 | 1091 |
| 295 | 20230814 | 141900 | 6207685200 | 22900 | 22850 | 22900 | 22800 | 2405 |
| 296 | 20230814 | 141800 | 6152688550 | 22800 | 22750 | 22850 | 22750 | 332 |
| 297 | 20230814 | 141700 | 6145117800 | 22750 | 22750 | 22750 | 22750 | 404 |
| 298 | 20230814 | 141600 | 6135926800 | 22750 | 22750 | 22800 | 22750 | 186 |
| 299 | 20230814 | 141500 | 6131694950 | 22750 | 22700 | 22800 | 22700 | 473 |
| 300 | 20230814 | 141400 | 6120935700 | 22750 | 22700 | 22750 | 22700 | 180 |
| 301 | 20230814 | 141300 | 6116848300 | 22700 | 22750 | 22800 | 22700 | 272 |
| 302 | 20230814 | 141200 | 6110661650 | 22700 | 22750 | 22800 | 22700 | 38 |
| 303 | 20230814 | 141100 | 6109797150 | 22750 | 22700 | 22750 | 22700 | 815 |
| 304 | 20230814 | 141000 | 6091279850 | 22750 | 22700 | 22750 | 22650 | 2058 |
| 305 | 20230814 | 140900 | 6044635500 | 22700 | 22700 | 22700 | 22700 | 85 |
| 306 | 20230814 | 140800 | 6042706000 | 22750 | 22700 | 22750 | 22650 | 279 |
| 307 | 20230814 | 140700 | 6036364300 | 22700 | 22700 | 22700 | 22700 | 222 |
| 308 | 20230814 | 140600 | 6031324900 | 22700 | 22700 | 22750 | 22700 | 364 |
| 309 | 20230814 | 140500 | 6023061900 | 22750 | 22700 | 22750 | 22700 | 74 |
| 310 | 20230814 | 140400 | 6021379700 | 22750 | 22700 | 22750 | 22700 | 186 |
| 311 | 20230814 | 140300 | 6017148450 | 22700 | 22700 | 22750 | 22700 | 107 |
| 312 | 20230814 | 140200 | 6014718000 | 22700 | 22700 | 22700 | 22700 | 324 |
| 313 | 20230814 | 140100 | 6007363200 | 22700 | 22800 | 22800 | 22700 | 4213 |
| 314 | 20230814 | 140000 | 5911622100 | 22750 | 22750 | 22800 | 22750 | 344 |
| 315 | 20230814 | 135900 | 5903785800 | 22750 | 22750 | 22800 | 22750 | 200 |
| 316 | 20230814 | 135800 | 5899235750 | 22750 | 22700 | 22750 | 22700 | 824 |
| 317 | 20230814 | 135700 | 5880494150 | 22700 | 22700 | 22800 | 22700 | 244 |
| 318 | 20230814 | 135600 | 5874944400 | 22700 | 22750 | 22750 | 22700 | 979 |
| 319 | 20230814 | 135500 | 5852719550 | 22700 | 22750 | 22750 | 22700 | 294 |
| 320 | 20230814 | 135400 | 5846035450 | 22750 | 22800 | 22800 | 22750 | 123 |
| 321 | 20230814 | 135300 | 5843236200 | 22800 | 22750 | 22800 | 22700 | 118 |
| 322 | 20230814 | 135200 | 5840550750 | 22750 | 22750 | 22750 | 22700 | 339 |
| 323 | 20230814 | 135100 | 5832839300 | 22700 | 22700 | 22750 | 22700 | 357 |
| 324 | 20230814 | 135000 | 5824733850 | 22700 | 22750 | 22750 | 22700 | 423 |
| 325 | 20230814 | 134900 | 5815122750 | 22700 | 22750 | 22750 | 22700 | 30 |
| 326 | 20230814 | 134800 | 5814441300 | 22700 | 22700 | 22750 | 22700 | 287 |
| 327 | 20230814 | 134700 | 5807924850 | 22700 | 22750 | 22750 | 22700 | 192 |
| 328 | 20230814 | 134600 | 5803565000 | 22750 | 22750 | 22750 | 22700 | 444 |
| 329 | 20230814 | 134500 | 5793472750 | 22700 | 22700 | 22750 | 22700 | 74 |
| 330 | 20230814 | 134400 | 5791792800 | 22750 | 22750 | 22750 | 22700 | 277 |
| 331 | 20230814 | 134300 | 5785492650 | 22800 | 22750 | 22800 | 22750 | 74 |
| 332 | 20230814 | 134200 | 5783807550 | 22750 | 22750 | 22800 | 22750 | 424 |
| 333 | 20230814 | 134100 | 5774152100 | 22750 | 22750 | 22800 | 22750 | 44 |
| 334 | 20230814 | 134000 | 5773149600 | 22750 | 22750 | 22800 | 22750 | 334 |
| 335 | 20230814 | 133900 | 5765550300 | 22750 | 22750 | 22800 | 22700 | 322 |
| 336 | 20230814 | 133800 | 5758225100 | 22700 | 22700 | 22750 | 22700 | 212 |
| 337 | 20230814 | 133700 | 5753405650 | 22700 | 22700 | 22750 | 22700 | 393 |
| 338 | 20230814 | 133600 | 5744484500 | 22700 | 22700 | 22750 | 22700 | 1158 |
| 339 | 20230814 | 133500 | 5718196200 | 22750 | 22700 | 22750 | 22700 | 200 |
| 340 | 20230814 | 133400 | 5713647150 | 22700 | 22750 | 22750 | 22700 | 100 |
| 341 | 20230814 | 133300 | 5711375600 | 22700 | 22700 | 22700 | 22700 | 250 |
| 342 | 20230814 | 133200 | 5705700600 | 22700 | 22700 | 22750 | 22650 | 348 |
| 343 | 20230814 | 133100 | 5697794250 | 22700 | 22700 | 22700 | 22650 | 691 |
| 344 | 20230814 | 133000 | 5682108600 | 22750 | 22700 | 22750 | 22700 | 800 |
| 345 | 20230814 | 132900 | 5663945800 | 22700 | 22750 | 22800 | 22700 | 338 |
| 346 | 20230814 | 132800 | 5656263100 | 22700 | 22700 | 22750 | 22700 | 252 |
| 347 | 20230814 | 132700 | 5650531650 | 22700 | 22700 | 22750 | 22700 | 94 |
| 348 | 20230814 | 132600 | 5648397500 | 22750 | 22700 | 22750 | 22700 | 121 |
| 349 | 20230814 | 132500 | 5645649200 | 22700 | 22700 | 22750 | 22700 | 504 |
| 350 | 20230814 | 132400 | 5634207500 | 22750 | 22700 | 22750 | 22700 | 381 |
| 351 | 20230814 | 132300 | 5625547750 | 22700 | 22700 | 22700 | 22700 | 164 |
| 352 | 20230814 | 132200 | 5621824950 | 22700 | 22750 | 22750 | 22650 | 421 |
| 353 | 20230814 | 132100 | 5612267100 | 22700 | 22750 | 22750 | 22700 | 490 |
| 354 | 20230814 | 132000 | 5601130400 | 22700 | 22700 | 22750 | 22700 | 21 |
| 355 | 20230814 | 131900 | 5600653350 | 22700 | 22700 | 22750 | 22700 | 115 |
| 356 | 20230814 | 131800 | 5598041250 | 22700 | 22700 | 22750 | 22700 | 417 |
| 357 | 20230814 | 131700 | 5588569850 | 22700 | 22700 | 22750 | 22650 | 598 |
| 358 | 20230814 | 131600 | 5574973800 | 22750 | 22700 | 22750 | 22700 | 1500 |
| 359 | 20230814 | 131500 | 5540917950 | 22700 | 22700 | 22750 | 22700 | 1117 |
| 360 | 20230814 | 131400 | 5515561800 | 22750 | 22750 | 22750 | 22700 | 1457 |
| 361 | 20230814 | 131300 | 5482477700 | 22700 | 22800 | 22800 | 22700 | 137 |
| 362 | 20230814 | 131200 | 5479361150 | 22750 | 22800 | 22800 | 22750 | 106 |
| 363 | 20230814 | 131100 | 5476948100 | 22700 | 22700 | 22750 | 22700 | 234 |
| 364 | 20230814 | 131000 | 5471630450 | 22700 | 22750 | 22750 | 22700 | 627 |
| 365 | 20230814 | 130900 | 5457370950 | 22750 | 22700 | 22800 | 22700 | 188 |
| 366 | 20230814 | 130800 | 5453092050 | 22700 | 22700 | 22700 | 22700 | 82 |
| 367 | 20230814 | 130700 | 5451230650 | 22700 | 22750 | 22800 | 22700 | 10544 |
| 368 | 20230814 | 130600 | 5211821300 | 22750 | 22750 | 22800 | 22750 | 336 |
| 369 | 20230814 | 130500 | 5204168700 | 22800 | 22750 | 22800 | 22750 | 134 |
| 370 | 20230814 | 130400 | 5201119300 | 22800 | 22750 | 22800 | 22750 | 63 |
| 371 | 20230814 | 130300 | 5199684550 | 22800 | 22750 | 22800 | 22750 | 571 |
| 372 | 20230814 | 130200 | 5186683950 | 22750 | 22750 | 22750 | 22750 | 39 |
| 373 | 20230814 | 130100 | 5185796700 | 22750 | 22750 | 22850 | 22750 | 89 |
| 374 | 20230814 | 130000 | 5183768400 | 22750 | 22750 | 22800 | 22750 | 533 |
| 375 | 20230814 | 125900 | 5171634800 | 22750 | 22800 | 22850 | 22750 | 355 |
| 376 | 20230814 | 125800 | 5163533900 | 22800 | 22800 | 22800 | 22800 | 296 |
| 377 | 20230814 | 125700 | 5156785100 | 22750 | 22750 | 22800 | 22750 | 134 |
| 378 | 20230814 | 125600 | 5153735100 | 22750 | 22750 | 22800 | 22750 | 271 |
| 379 | 20230814 | 125500 | 5147569600 | 22800 | 22750 | 22800 | 22750 | 381 |
| 380 | 20230814 | 125400 | 5138893200 | 22750 | 22700 | 22800 | 22700 | 114 |
| 381 | 20230814 | 125300 | 5136300200 | 22800 | 22750 | 22800 | 22750 | 59 |
| 382 | 20230814 | 125200 | 5134957450 | 22750 | 22750 | 22800 | 22750 | 475 |
| 383 | 20230814 | 125100 | 5124141850 | 22750 | 22750 | 22850 | 22750 | 77 |
| 384 | 20230814 | 125000 | 5122389600 | 22750 | 22850 | 22850 | 22750 | 122 |
| 385 | 20230814 | 124900 | 5119607050 | 22800 | 22750 | 22800 | 22750 | 194 |
| 386 | 20230814 | 124800 | 5115186600 | 22750 | 22750 | 22800 | 22750 | 444 |
| 387 | 20230814 | 124700 | 5105076900 | 22750 | 22800 | 22800 | 22750 | 142 |
| 388 | 20230814 | 124600 | 5101844500 | 22800 | 22750 | 22800 | 22750 | 106 |
| 389 | 20230814 | 124500 | 5099432500 | 22750 | 22750 | 22800 | 22700 | 418 |
| 390 | 20230814 | 124400 | 5089921450 | 22750 | 22750 | 22750 | 22750 | 247 |
| 391 | 20230814 | 124300 | 5084302200 | 22750 | 22800 | 22800 | 22750 | 93 |
| 392 | 20230814 | 124200 | 5082186100 | 22750 | 22700 | 22750 | 22700 | 226 |
| 393 | 20230814 | 124100 | 5077045150 | 22750 | 22750 | 22800 | 22750 | 676 |
| 394 | 20230814 | 124000 | 5061657500 | 22750 | 22750 | 22800 | 22750 | 202 |
| 395 | 20230814 | 123900 | 5057057000 | 22750 | 22750 | 22800 | 22750 | 114 |
| 396 | 20230814 | 123800 | 5054463150 | 22750 | 22750 | 22800 | 22750 | 72 |
| 397 | 20230814 | 123700 | 5052825100 | 22800 | 22750 | 22800 | 22750 | 556 |
| 398 | 20230814 | 123600 | 5040166000 | 22750 | 22800 | 22800 | 22750 | 153 |
| 399 | 20230814 | 123500 | 5036679400 | 22750 | 22800 | 22850 | 22750 | 244 |
| 400 | 20230814 | 123400 | 5031127550 | 22800 | 22750 | 22850 | 22750 | 428 |
| 401 | 20230814 | 123300 | 5021381300 | 22800 | 22800 | 22800 | 22750 | 364 |
| 402 | 20230814 | 123200 | 5013086350 | 22800 | 22850 | 22850 | 22800 | 106 |
| 403 | 20230814 | 123100 | 5010669200 | 22800 | 22800 | 22850 | 22800 | 100 |
| 404 | 20230814 | 123000 | 5008389150 | 22900 | 22750 | 22900 | 22750 | 392 |
| 405 | 20230814 | 122900 | 4999461000 | 22800 | 22800 | 22800 | 22750 | 539 |
| 406 | 20230814 | 122800 | 4987173250 | 22800 | 22850 | 22900 | 22800 | 453 |
| 407 | 20230814 | 122700 | 4976822500 | 22900 | 22850 | 22900 | 22800 | 212 |
| 408 | 20230814 | 122600 | 4971980050 | 22850 | 22800 | 22850 | 22800 | 419 |
| 409 | 20230814 | 122500 | 4962425100 | 22850 | 22800 | 22850 | 22800 | 160 |
| 410 | 20230814 | 122400 | 4958771300 | 22800 | 22850 | 22900 | 22800 | 416 |
| 411 | 20230814 | 122300 | 4949269950 | 22850 | 22850 | 22850 | 22850 | 146 |
| 412 | 20230814 | 122200 | 4945933850 | 22850 | 22850 | 22900 | 22850 | 320 |
| 413 | 20230814 | 122100 | 4938621600 | 22850 | 22900 | 22900 | 22850 | 713 |
| 414 | 20230814 | 122000 | 4922295300 | 22850 | 22950 | 22950 | 22850 | 1935 |
| 415 | 20230814 | 121900 | 4877986750 | 22950 | 22800 | 22950 | 22800 | 2712 |
| 416 | 20230814 | 121800 | 4815883950 | 22800 | 22850 | 22850 | 22800 | 181 |
| 417 | 20230814 | 121700 | 4811752000 | 22850 | 22850 | 22850 | 22800 | 651 |
| 418 | 20230814 | 121600 | 4796882300 | 22800 | 22800 | 22850 | 22800 | 223 |
| 419 | 20230814 | 121500 | 4791789250 | 22800 | 22750 | 22850 | 22750 | 541 |
| 420 | 20230814 | 121400 | 4779454850 | 22750 | 22800 | 22800 | 22750 | 357 |
| 421 | 20230814 | 121300 | 4771315850 | 22800 | 22800 | 22850 | 22800 | 163 |
| 422 | 20230814 | 121200 | 4767599100 | 22800 | 22750 | 22800 | 22750 | 615 |
| 423 | 20230814 | 121100 | 4753583900 | 22750 | 22750 | 22750 | 22700 | 372 |
| 424 | 20230814 | 121000 | 4745125350 | 22750 | 22750 | 22750 | 22750 | 120 |
| 425 | 20230814 | 120900 | 4742395350 | 22750 | 22750 | 22800 | 22750 | 107 |
| 426 | 20230814 | 120800 | 4739960700 | 22750 | 22750 | 22800 | 22750 | 482 |
| 427 | 20230814 | 120700 | 4728986550 | 22750 | 22750 | 22800 | 22750 | 317 |
| 428 | 20230814 | 120600 | 4721774700 | 22750 | 22800 | 22800 | 22750 | 58 |
| 429 | 20230814 | 120500 | 4720455050 | 22800 | 22750 | 22800 | 22700 | 167 |
| 430 | 20230814 | 120400 | 4716655550 | 22750 | 22700 | 22750 | 22700 | 334 |
| 431 | 20230814 | 120300 | 4709070500 | 22700 | 22750 | 22750 | 22700 | 217 |
| 432 | 20230814 | 120200 | 4704137700 | 22750 | 22750 | 22800 | 22750 | 115 |
| 433 | 20230814 | 120100 | 4701521050 | 22750 | 22750 | 22800 | 22700 | 827 |
| 434 | 20230814 | 120000 | 4682698500 | 22750 | 22800 | 22800 | 22750 | 408 |
| 435 | 20230814 | 115900 | 4673413400 | 22800 | 22800 | 22800 | 22750 | 181 |
| 436 | 20230814 | 115800 | 4669294700 | 22800 | 22800 | 22800 | 22750 | 231 |
| 437 | 20230814 | 115700 | 4664029650 | 22750 | 22750 | 22800 | 22750 | 189 |
| 438 | 20230814 | 115600 | 4659729250 | 22750 | 22750 | 22800 | 22750 | 274 |
| 439 | 20230814 | 115500 | 4653495250 | 22750 | 22750 | 22800 | 22750 | 127 |
| 440 | 20230814 | 115400 | 4650605250 | 22800 | 22750 | 22800 | 22750 | 316 |
| 441 | 20230814 | 115300 | 4643406700 | 22750 | 22750 | 22800 | 22750 | 462 |
| 442 | 20230814 | 115200 | 4632895550 | 22750 | 22800 | 22800 | 22750 | 532 |
| 443 | 20230814 | 115100 | 4620791950 | 22750 | 22800 | 22800 | 22750 | 155 |
| 444 | 20230814 | 115000 | 4617264050 | 22750 | 22750 | 22800 | 22700 | 295 |
| 445 | 20230814 | 114900 | 4610544700 | 22800 | 22750 | 22800 | 22700 | 1380 |
| 446 | 20230814 | 114800 | 4579192650 | 22700 | 22750 | 22800 | 22700 | 1184 |
| 447 | 20230814 | 114700 | 4552260850 | 22800 | 22750 | 22800 | 22750 | 430 |
| 448 | 20230814 | 114600 | 4542468400 | 22750 | 22750 | 22800 | 22750 | 194 |
| 449 | 20230814 | 114500 | 4538054200 | 22750 | 22800 | 22800 | 22750 | 289 |
| 450 | 20230814 | 114400 | 4531478450 | 22750 | 22800 | 22800 | 22750 | 222 |
| 451 | 20230814 | 114300 | 4526427350 | 22800 | 22750 | 22800 | 22700 | 2219 |
| 452 | 20230814 | 114200 | 4475944600 | 22800 | 22750 | 22800 | 22750 | 342 |
| 453 | 20230814 | 114100 | 4468162800 | 22750 | 22800 | 22800 | 22750 | 243 |
| 454 | 20230814 | 114000 | 4462633050 | 22800 | 22850 | 22850 | 22750 | 413 |
| 455 | 20230814 | 113900 | 4453212050 | 22850 | 22800 | 22850 | 22750 | 481 |
| 456 | 20230814 | 113800 | 4442248350 | 22750 | 22800 | 22800 | 22750 | 443 |
| 457 | 20230814 | 113700 | 4432167850 | 22800 | 22800 | 22800 | 22750 | 295 |
| 458 | 20230814 | 113600 | 4425444450 | 22800 | 22800 | 22800 | 22750 | 346 |
| 459 | 20230814 | 113500 | 4417563150 | 22750 | 22750 | 22800 | 22750 | 71 |
| 460 | 20230814 | 113400 | 4415947050 | 22800 | 22750 | 22800 | 22750 | 345 |
| 461 | 20230814 | 113300 | 4408097250 | 22750 | 22750 | 22800 | 22750 | 142 |
| 462 | 20230814 | 113200 | 4404865950 | 22750 | 22750 | 22800 | 22750 | 340 |
| 463 | 20230814 | 113100 | 4397119750 | 22800 | 22800 | 22800 | 22750 | 543 |
| 464 | 20230814 | 113000 | 4384739800 | 22750 | 22750 | 22800 | 22700 | 462 |
| 465 | 20230814 | 112900 | 4374232000 | 22800 | 22750 | 22800 | 22700 | 393 |
| 466 | 20230814 | 112800 | 4365291250 | 22750 | 22700 | 22750 | 22700 | 264 |
| 467 | 20230814 | 112700 | 4359295950 | 22750 | 22800 | 22800 | 22750 | 1766 |
| 468 | 20230814 | 112600 | 4319113850 | 22750 | 22750 | 22800 | 22750 | 159 |
| 469 | 20230814 | 112500 | 4315496100 | 22750 | 22750 | 22800 | 22750 | 512 |
| 470 | 20230814 | 112400 | 4303838150 | 22800 | 22750 | 22800 | 22750 | 659 |
| 471 | 20230814 | 112300 | 4288843100 | 22750 | 22750 | 22800 | 22750 | 314 |
| 472 | 20230814 | 112200 | 4281697950 | 22800 | 22850 | 22850 | 22750 | 182 |
| 473 | 20230814 | 112100 | 4277551450 | 22850 | 22750 | 22850 | 22750 | 1142 |
| 474 | 20230814 | 112000 | 4251508950 | 22800 | 22800 | 22800 | 22750 | 185 |
| 475 | 20230814 | 111900 | 4247298500 | 22800 | 22800 | 22800 | 22750 | 1417 |
| 476 | 20230814 | 111800 | 4215060900 | 22850 | 22800 | 22850 | 22800 | 756 |
| 477 | 20230814 | 111700 | 4197814500 | 22800 | 22850 | 22850 | 22800 | 214 |
| 478 | 20230814 | 111600 | 4192934450 | 22800 | 22850 | 22900 | 22800 | 1489 |
| 479 | 20230814 | 111500 | 4158936800 | 22900 | 22900 | 22900 | 22850 | 262 |
| 480 | 20230814 | 111400 | 4152949600 | 22900 | 22900 | 22900 | 22850 | 534 |
| 481 | 20230814 | 111300 | 4140722850 | 22850 | 22850 | 22900 | 22850 | 125 |
| 482 | 20230814 | 111200 | 4137865500 | 22850 | 22850 | 22900 | 22850 | 368 |
| 483 | 20230814 | 111100 | 4129456050 | 22900 | 22950 | 22950 | 22900 | 653 |
| 484 | 20230814 | 111000 | 4114491100 | 22900 | 22900 | 23000 | 22900 | 1365 |
| 485 | 20230814 | 110900 | 4083170900 | 22900 | 23000 | 23000 | 22900 | 1032 |
| 486 | 20230814 | 110800 | 4059486500 | 22900 | 22950 | 23000 | 22900 | 1092 |
| 487 | 20230814 | 110700 | 4034389000 | 22950 | 22900 | 23000 | 22900 | 2298 |
| 488 | 20230814 | 110600 | 3981735000 | 22900 | 22800 | 22900 | 22800 | 899 |
| 489 | 20230814 | 110500 | 3961169550 | 22900 | 22800 | 22900 | 22800 | 1430 |
| 490 | 20230814 | 110400 | 3928497650 | 22800 | 22850 | 22850 | 22800 | 318 |
| 491 | 20230814 | 110300 | 3921244850 | 22850 | 22800 | 22850 | 22750 | 775 |
| 492 | 20230814 | 110200 | 3903586750 | 22750 | 22750 | 22800 | 22750 | 112 |
| 493 | 20230814 | 110100 | 3901034150 | 22750 | 22850 | 22850 | 22750 | 1470 |
| 494 | 20230814 | 110000 | 3867521500 | 22850 | 22850 | 22850 | 22800 | 280 |
| 495 | 20230814 | 105900 | 3861125750 | 22850 | 22850 | 22850 | 22800 | 263 |
| 496 | 20230814 | 105800 | 3855125700 | 22850 | 22800 | 22850 | 22800 | 110 |
| 497 | 20230814 | 105700 | 3852614200 | 22850 | 22850 | 22850 | 22800 | 510 |
| 498 | 20230814 | 105600 | 3840977500 | 22850 | 22850 | 22900 | 22850 | 307 |
| 499 | 20230814 | 105500 | 3833953150 | 22850 | 22850 | 22900 | 22850 | 476 |
| 500 | 20230814 | 105400 | 3823072900 | 22850 | 22850 | 22900 | 22850 | 285 |
| 501 | 20230814 | 105300 | 3816560100 | 22900 | 22900 | 22900 | 22800 | 971 |
| 502 | 20230814 | 105200 | 3794368100 | 22900 | 22900 | 22950 | 22900 | 818 |
| 503 | 20230814 | 105100 | 3775635550 | 22950 | 22850 | 22950 | 22850 | 135 |
| 504 | 20230814 | 105000 | 3772543200 | 22900 | 22900 | 22900 | 22800 | 1018 |
| 505 | 20230814 | 104900 | 3749286200 | 22850 | 22900 | 22900 | 22850 | 492 |
| 506 | 20230814 | 104800 | 3738026350 | 22900 | 22850 | 22900 | 22850 | 55 |
| 507 | 20230814 | 104700 | 3736768850 | 22850 | 22900 | 22900 | 22850 | 565 |
| 508 | 20230814 | 104600 | 3723834600 | 22900 | 22950 | 22950 | 22850 | 1574 |
| 509 | 20230814 | 104500 | 3687803900 | 22900 | 22850 | 22950 | 22850 | 367 |
| 510 | 20230814 | 104400 | 3679404500 | 22900 | 22850 | 22900 | 22850 | 71 |
| 511 | 20230814 | 104300 | 3677780750 | 22850 | 22850 | 22900 | 22850 | 173 |
| 512 | 20230814 | 104200 | 3673823600 | 22900 | 22900 | 22900 | 22850 | 890 |
| 513 | 20230814 | 104100 | 3653453700 | 22900 | 22850 | 22900 | 22850 | 255 |
| 514 | 20230814 | 104000 | 3647626350 | 22900 | 22850 | 22900 | 22800 | 309 |
| 515 | 20230814 | 103900 | 3640560950 | 22800 | 22800 | 22850 | 22800 | 221 |
| 516 | 20230814 | 103800 | 3635518550 | 22850 | 22900 | 22900 | 22800 | 1002 |
| 517 | 20230814 | 103700 | 3612631900 | 22900 | 22900 | 22900 | 22850 | 65 |
| 518 | 20230814 | 103600 | 3611145400 | 22900 | 22900 | 22900 | 22850 | 129 |
| 519 | 20230814 | 103500 | 3608196650 | 22900 | 22850 | 22900 | 22800 | 708 |
| 520 | 20230814 | 103400 | 3592015600 | 22800 | 22900 | 22900 | 22800 | 425 |
| 521 | 20230814 | 103300 | 3582305000 | 22850 | 22850 | 22900 | 22850 | 45 |
| 522 | 20230814 | 103200 | 3581276650 | 22850 | 22850 | 22900 | 22850 | 126 |
| 523 | 20230814 | 103100 | 3578395500 | 22900 | 22900 | 22950 | 22850 | 343 |
| 524 | 20230814 | 103000 | 3570543100 | 22850 | 22950 | 22950 | 22850 | 137 |
| 525 | 20230814 | 102900 | 3567404900 | 22950 | 22900 | 22950 | 22850 | 191 |
| 526 | 20230814 | 102800 | 3563030900 | 22850 | 22900 | 22900 | 22850 | 982 |
| 527 | 20230814 | 102700 | 3540588000 | 22900 | 22900 | 22950 | 22850 | 1890 |
| 528 | 20230814 | 102600 | 3497299400 | 22900 | 22850 | 22900 | 22850 | 311 |
| 529 | 20230814 | 102500 | 3490182350 | 22900 | 22850 | 22900 | 22800 | 79 |
| 530 | 20230814 | 102400 | 3488377250 | 22850 | 22850 | 22900 | 22800 | 454 |
| 531 | 20230814 | 102300 | 3478006200 | 22900 | 22800 | 22900 | 22800 | 1786 |
| 532 | 20230814 | 102200 | 3437215000 | 22850 | 22800 | 22850 | 22800 | 97 |
| 533 | 20230814 | 102100 | 3435002550 | 22800 | 22850 | 22850 | 22800 | 427 |
| 534 | 20230814 | 102000 | 3425247850 | 22900 | 22800 | 22900 | 22700 | 2603 |
| 535 | 20230814 | 101900 | 3365939700 | 22800 | 22800 | 22800 | 22750 | 1467 |
| 536 | 20230814 | 101800 | 3332564900 | 22750 | 22850 | 22850 | 22750 | 685 |
| 537 | 20230814 | 101700 | 3316945700 | 22850 | 22800 | 22850 | 22800 | 326 |
| 538 | 20230814 | 101600 | 3309510700 | 22800 | 22800 | 22850 | 22750 | 4396 |
| 539 | 20230814 | 101500 | 3209451650 | 22800 | 22750 | 22800 | 22750 | 101 |
| 540 | 20230814 | 101400 | 3207153050 | 22750 | 22750 | 22800 | 22700 | 606 |
| 541 | 20230814 | 101300 | 3193382050 | 22750 | 22850 | 22850 | 22750 | 867 |
| 542 | 20230814 | 101200 | 3173655350 | 22850 | 22900 | 22900 | 22800 | 1575 |
| 543 | 20230814 | 101100 | 3137700100 | 22850 | 22850 | 22900 | 22850 | 140 |
| 544 | 20230814 | 101000 | 3134500050 | 22850 | 22900 | 22950 | 22850 | 424 |
| 545 | 20230814 | 100900 | 3124799850 | 23000 | 23000 | 23050 | 22900 | 3561 |
| 546 | 20230814 | 100800 | 3042991500 | 22950 | 23000 | 23000 | 22950 | 156 |
| 547 | 20230814 | 100700 | 3039409200 | 22950 | 22800 | 23000 | 22800 | 6801 |
| 548 | 20230814 | 100600 | 2883785350 | 22850 | 22750 | 22850 | 22750 | 394 |
| 549 | 20230814 | 100500 | 2874811800 | 22800 | 22850 | 22850 | 22700 | 889 |
| 550 | 20230814 | 100400 | 2854570000 | 22800 | 22750 | 22800 | 22750 | 1073 |
| 551 | 20230814 | 100300 | 2830108850 | 22750 | 22800 | 22850 | 22700 | 5053 |
| 552 | 20230814 | 100200 | 2715200250 | 22800 | 22800 | 22850 | 22800 | 787 |
| 553 | 20230814 | 100100 | 2697247450 | 22800 | 22900 | 22900 | 22800 | 449 |
| 554 | 20230814 | 100000 | 2686999400 | 22900 | 22800 | 22900 | 22800 | 743 |
| 555 | 20230814 | 095900 | 2670025950 | 22800 | 22900 | 22900 | 22800 | 562 |
| 556 | 20230814 | 095800 | 2657192700 | 22900 | 22850 | 22900 | 22750 | 3878 |
| 557 | 20230814 | 095700 | 2568812900 | 22900 | 22900 | 22900 | 22800 | 2019 |
| 558 | 20230814 | 095600 | 2522667900 | 22850 | 22950 | 22950 | 22850 | 517 |
| 559 | 20230814 | 095500 | 2510833400 | 22950 | 22900 | 22950 | 22900 | 527 |
| 560 | 20230814 | 095400 | 2498745450 | 22950 | 22950 | 23000 | 22900 | 738 |
| 561 | 20230814 | 095300 | 2481825050 | 22950 | 22950 | 23000 | 22900 | 488 |
| 562 | 20230814 | 095200 | 2470625600 | 22950 | 23000 | 23000 | 22900 | 489 |
| 563 | 20230814 | 095100 | 2459403650 | 22950 | 22900 | 23050 | 22900 | 1789 |
| 564 | 20230814 | 095000 | 2418290750 | 22900 | 23000 | 23050 | 22900 | 363 |
| 565 | 20230814 | 094900 | 2409961200 | 23000 | 22800 | 23000 | 22800 | 4192 |
| 566 | 20230814 | 094800 | 2313713350 | 22900 | 22900 | 22900 | 22800 | 2894 |
| 567 | 20230814 | 094700 | 2247615000 | 22900 | 22950 | 22950 | 22800 | 472 |
| 568 | 20230814 | 094600 | 2236824550 | 22900 | 22900 | 22950 | 22850 | 1849 |
| 569 | 20230814 | 094500 | 2194507250 | 22900 | 23000 | 23000 | 22900 | 2021 |
| 570 | 20230814 | 094400 | 2148138550 | 22950 | 22850 | 22950 | 22850 | 2399 |
| 571 | 20230814 | 094300 | 2093153550 | 22900 | 23000 | 23000 | 22800 | 4239 |
| 572 | 20230814 | 094200 | 1996276000 | 23050 | 23050 | 23050 | 23000 | 112 |
| 573 | 20230814 | 094100 | 1993698000 | 23000 | 22900 | 23100 | 22900 | 1361 |
| 574 | 20230814 | 094000 | 1962435000 | 22900 | 22900 | 22950 | 22850 | 425 |
| 575 | 20230814 | 093900 | 1952699800 | 22900 | 22900 | 23000 | 22800 | 6533 |
| 576 | 20230814 | 093800 | 1803082800 | 22950 | 22950 | 23000 | 22900 | 490 |
| 577 | 20230814 | 093700 | 1791839900 | 22950 | 22950 | 23000 | 22950 | 437 |
| 578 | 20230814 | 093600 | 1781799100 | 22950 | 23100 | 23100 | 22950 | 1329 |
| 579 | 20230814 | 093500 | 1751213750 | 23100 | 22950 | 23100 | 22900 | 1378 |
| 580 | 20230814 | 093400 | 1719492400 | 22950 | 23000 | 23050 | 22850 | 7069 |
| 581 | 20230814 | 093300 | 1557284700 | 23000 | 23050 | 23100 | 23000 | 860 |
| 582 | 20230814 | 093200 | 1537460450 | 23050 | 23200 | 23200 | 23050 | 761 |
| 583 | 20230814 | 093100 | 1519883450 | 23200 | 23050 | 23200 | 23050 | 969 |
| 584 | 20230814 | 093000 | 1497481850 | 23100 | 23150 | 23250 | 23000 | 4441 |
| 585 | 20230814 | 092900 | 1395174050 | 23000 | 23050 | 23150 | 23000 | 2471 |
| 586 | 20230814 | 092800 | 1338114700 | 23000 | 23000 | 23100 | 23000 | 1252 |
| 587 | 20230814 | 092700 | 1309281100 | 23000 | 23050 | 23050 | 22800 | 3663 |
| 588 | 20230814 | 092600 | 1225405700 | 23000 | 22900 | 23050 | 22900 | 849 |
| 589 | 20230814 | 092500 | 1205912600 | 22850 | 22850 | 22900 | 22800 | 625 |
| 590 | 20230814 | 092400 | 1191634100 | 22800 | 22900 | 22900 | 22800 | 2582 |
| 591 | 20230814 | 092300 | 1132638000 | 22950 | 23000 | 23000 | 22900 | 1411 |
| 592 | 20230814 | 092200 | 1100288700 | 22950 | 23050 | 23050 | 22950 | 548 |
| 593 | 20230814 | 092100 | 1087683800 | 23050 | 23050 | 23150 | 23050 | 950 |
| 594 | 20230814 | 092000 | 1065757600 | 23100 | 23150 | 23200 | 23100 | 524 |
| 595 | 20230814 | 091900 | 1053643400 | 23150 | 23000 | 23150 | 23000 | 973 |
| 596 | 20230814 | 091800 | 1031174850 | 23050 | 23000 | 23050 | 23000 | 1834 |
| 597 | 20230814 | 091700 | 988951650 | 23000 | 22950 | 23000 | 22850 | 6227 |
| 598 | 20230814 | 091600 | 846105550 | 22950 | 22900 | 22950 | 22850 | 1062 |
| 599 | 20230814 | 091500 | 821798550 | 22850 | 22900 | 22950 | 22850 | 2476 |
| 600 | 20230814 | 091400 | 765185450 | 22900 | 22950 | 22950 | 22900 | 1365 |
| 601 | 20230814 | 091300 | 733895450 | 22950 | 23050 | 23050 | 22950 | 1185 |
| 602 | 20230814 | 091200 | 706622350 | 23100 | 23150 | 23200 | 23100 | 400 |
| 603 | 20230814 | 091100 | 697377450 | 23150 | 23200 | 23200 | 23150 | 44 |
| 604 | 20230814 | 091000 | 696358200 | 23150 | 23200 | 23200 | 23050 | 1435 |
| 605 | 20230814 | 090900 | 663176500 | 23200 | 23350 | 23350 | 23200 | 1681 |
| 606 | 20230814 | 090800 | 623992950 | 23500 | 23200 | 23500 | 23200 | 1864 |
| 607 | 20230814 | 090700 | 580531100 | 23150 | 23050 | 23200 | 23050 | 3401 |
| 608 | 20230814 | 090600 | 502080000 | 23100 | 23200 | 23200 | 23100 | 987 |
| 609 | 20230814 | 090500 | 479258100 | 23200 | 23050 | 23200 | 23000 | 2944 |
| 610 | 20230814 | 090400 | 411295400 | 23050 | 23150 | 23200 | 23050 | 348 |
| 611 | 20230814 | 090300 | 403248000 | 23150 | 23000 | 23250 | 23000 | 2869 |
| 612 | 20230814 | 090200 | 336776250 | 22950 | 22900 | 23150 | 22800 | 4497 |
| 613 | 20230814 | 090100 | 233465250 | 23000 | 23200 | 23200 | 22900 | 3156 |
| 614 | 20230814 | 090000 | 160686850 | 23250 | 22900 | 23250 | 22850 | 6990 |