31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 3 | 20230814 | 184200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20230814 | 184100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20230814 | 184000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20230814 | 183900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20230814 | 183800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20230814 | 183700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20230814 | 183600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20230814 | 183500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20230814 | 183400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20230814 | 183300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20230814 | 183200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20230814 | 183100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20230814 | 183000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20230814 | 182900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20230814 | 182800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20230814 | 182700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20230814 | 182600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20230814 | 182500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20230814 | 182400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20230814 | 182300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20230814 | 182200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20230814 | 182100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20230814 | 182000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20230814 | 181900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20230814 | 181800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20230814 | 181700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20230814 | 181600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20230814 | 181500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20230814 | 181400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20230814 | 181300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 33 | 20230814 | 181200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20230814 | 181100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20230814 | 181000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20230814 | 180900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20230814 | 180800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20230814 | 180700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20230814 | 180600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20230814 | 180500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20230814 | 180400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20230814 | 180300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20230814 | 180200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20230814 | 180100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20230814 | 180000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20230814 | 175900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20230814 | 175800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20230814 | 175700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20230814 | 175600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20230814 | 175500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20230814 | 175400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20230814 | 175300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20230814 | 175200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20230814 | 175100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20230814 | 175000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20230814 | 174900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20230814 | 174800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20230814 | 174700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20230814 | 174600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20230814 | 174500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20230814 | 174400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20230814 | 174300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 63 | 20230814 | 174200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20230814 | 174100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20230814 | 174000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20230814 | 173900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20230814 | 173800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20230814 | 173700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20230814 | 173600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20230814 | 173500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20230814 | 173400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20230814 | 173300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20230814 | 173200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20230814 | 173100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20230814 | 173000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20230814 | 172900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20230814 | 172800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20230814 | 172700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20230814 | 172600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20230814 | 172500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20230814 | 172400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20230814 | 172300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20230814 | 172200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20230814 | 172100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20230814 | 172000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20230814 | 171900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20230814 | 171800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20230814 | 171700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20230814 | 171600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20230814 | 171500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20230814 | 171400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20230814 | 171300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 93 | 20230814 | 171200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20230814 | 171100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20230814 | 171000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20230814 | 170900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20230814 | 170800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20230814 | 170700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20230814 | 170600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20230814 | 170500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20230814 | 170400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20230814 | 170300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20230814 | 170200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20230814 | 170100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20230814 | 170000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20230814 | 165900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20230814 | 165800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20230814 | 165700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20230814 | 165600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20230814 | 165500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20230814 | 165400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20230814 | 165300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20230814 | 165200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20230814 | 165100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20230814 | 165000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20230814 | 164900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20230814 | 164800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20230814 | 164700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20230814 | 164600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20230814 | 164500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20230814 | 164400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20230814 | 164300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 123 | 20230814 | 164200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20230814 | 164100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20230814 | 164000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20230814 | 163900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20230814 | 163800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20230814 | 163700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20230814 | 163600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20230814 | 163500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20230814 | 163400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20230814 | 163300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20230814 | 163200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20230814 | 163100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20230814 | 163000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20230814 | 162900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20230814 | 162800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20230814 | 162700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20230814 | 162600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20230814 | 162500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20230814 | 162400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20230814 | 162300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20230814 | 162200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20230814 | 162100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20230814 | 162000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20230814 | 161900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20230814 | 161800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20230814 | 161700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20230814 | 161600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20230814 | 161500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20230814 | 161400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20230814 | 161300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 153 | 20230814 | 161200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20230814 | 161100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20230814 | 161000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20230814 | 160900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20230814 | 160800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20230814 | 160700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20230814 | 160600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20230814 | 160500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20230814 | 160400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20230814 | 160300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20230814 | 160200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20230814 | 160100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20230814 | 160000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20230814 | 155900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20230814 | 155800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20230814 | 155700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20230814 | 155600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20230814 | 155500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20230814 | 155400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20230814 | 155300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20230814 | 155200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20230814 | 155100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20230814 | 155000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20230814 | 154900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20230814 | 154800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20230814 | 154700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20230814 | 154600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20230814 | 154500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20230814 | 154400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20230814 | 154300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 183 | 20230814 | 154200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20230814 | 154100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20230814 | 154000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20230814 | 153900 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20230814 | 153800 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20230814 | 153700 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20230814 | 153600 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20230814 | 153500 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20230814 | 153400 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20230814 | 153300 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20230814 | 153200 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20230814 | 153100 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20230814 | 153000 | 9018465600 | 34550 | 34550 | 34550 | 34550 | 5073 |
| 196 | 20230814 | 152900 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20230814 | 152800 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20230814 | 152700 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20230814 | 152600 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20230814 | 152500 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20230814 | 152400 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20230814 | 152300 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20230814 | 152200 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20230814 | 152100 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20230814 | 152000 | 8843193450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20230814 | 151900 | 8843193450 | 34550 | 34600 | 34600 | 34550 | 242 |
| 207 | 20230814 | 151800 | 8834831700 | 34550 | 34550 | 34600 | 34550 | 249 |
| 208 | 20230814 | 151700 | 8826224700 | 34600 | 34600 | 34600 | 34550 | 121 |
| 209 | 20230814 | 151600 | 8822041300 | 34600 | 34650 | 34650 | 34600 | 222 |
| 210 | 20230814 | 151500 | 8814357600 | 34650 | 34650 | 34650 | 34600 | 185 |
| 211 | 20230814 | 151400 | 8807953950 | 34650 | 34650 | 34650 | 34550 | 516 |
| 212 | 20230814 | 151300 | 8790074750 | 34650 | 34600 | 34650 | 34600 | 358 |
| 213 | 20230814 | 151200 | 8777686000 | 34550 | 34650 | 34650 | 34550 | 66 |
| 214 | 20230814 | 151100 | 8775402500 | 34650 | 34600 | 34650 | 34600 | 85 |
| 215 | 20230814 | 151000 | 8772459400 | 34600 | 34550 | 34600 | 34550 | 230 |
| 216 | 20230814 | 150900 | 8764506100 | 34600 | 34600 | 34650 | 34550 | 213 |
| 217 | 20230814 | 150800 | 8757136900 | 34550 | 34600 | 34600 | 34550 | 263 |
| 218 | 20230814 | 150700 | 8748039650 | 34600 | 34600 | 34600 | 34550 | 165 |
| 219 | 20230814 | 150600 | 8742335600 | 34650 | 34650 | 34700 | 34650 | 260 |
| 220 | 20230814 | 150500 | 8733322400 | 34700 | 34550 | 34750 | 34550 | 1445 |
| 221 | 20230814 | 150400 | 8683282150 | 34600 | 34550 | 34600 | 34550 | 160 |
| 222 | 20230814 | 150300 | 8677751100 | 34550 | 34600 | 34600 | 34550 | 159 |
| 223 | 20230814 | 150200 | 8672252500 | 34650 | 34650 | 34650 | 34550 | 64 |
| 224 | 20230814 | 150100 | 8670036100 | 34600 | 34500 | 34600 | 34500 | 194 |
| 225 | 20230814 | 150000 | 8663328250 | 34550 | 34550 | 34550 | 34500 | 235 |
| 226 | 20230814 | 145900 | 8655210300 | 34500 | 34500 | 34550 | 34500 | 179 |
| 227 | 20230814 | 145800 | 8649032850 | 34500 | 34550 | 34550 | 34500 | 322 |
| 228 | 20230814 | 145700 | 8637921150 | 34500 | 34500 | 34550 | 34500 | 195 |
| 229 | 20230814 | 145600 | 8631190050 | 34500 | 34500 | 34550 | 34500 | 272 |
| 230 | 20230814 | 145500 | 8621803300 | 34500 | 34500 | 34550 | 34450 | 280 |
| 231 | 20230814 | 145400 | 8612140700 | 34500 | 34550 | 34600 | 34450 | 394 |
| 232 | 20230814 | 145300 | 8598531550 | 34500 | 34550 | 34550 | 34500 | 237 |
| 233 | 20230814 | 145200 | 8590351500 | 34500 | 34550 | 34550 | 34500 | 233 |
| 234 | 20230814 | 145100 | 8582310350 | 34550 | 34550 | 34550 | 34450 | 371 |
| 235 | 20230814 | 145000 | 8569504450 | 34450 | 34500 | 34550 | 34450 | 322 |
| 236 | 20230814 | 144900 | 8558394000 | 34550 | 34500 | 34550 | 34500 | 204 |
| 237 | 20230814 | 144800 | 8551352150 | 34550 | 34500 | 34550 | 34500 | 324 |
| 238 | 20230814 | 144700 | 8540170900 | 34500 | 34550 | 34550 | 34500 | 339 |
| 239 | 20230814 | 144600 | 8528472700 | 34500 | 34550 | 34550 | 34500 | 217 |
| 240 | 20230814 | 144500 | 8520976650 | 34550 | 34600 | 34600 | 34550 | 252 |
| 241 | 20230814 | 144400 | 8512265150 | 34600 | 34600 | 34600 | 34550 | 166 |
| 242 | 20230814 | 144300 | 8506527750 | 34600 | 34550 | 34600 | 34550 | 111 |
| 243 | 20230814 | 144200 | 8502688850 | 34550 | 34550 | 34600 | 34500 | 898 |
| 244 | 20230814 | 144100 | 8471639850 | 34500 | 34550 | 34600 | 34500 | 293 |
| 245 | 20230814 | 144000 | 8461515050 | 34550 | 34550 | 34600 | 34550 | 221 |
| 246 | 20230814 | 143900 | 8453877850 | 34600 | 34600 | 34650 | 34550 | 869 |
| 247 | 20230814 | 143800 | 8423808000 | 34600 | 34600 | 34650 | 34600 | 171 |
| 248 | 20230814 | 143700 | 8417889200 | 34600 | 34650 | 34650 | 34600 | 552 |
| 249 | 20230814 | 143600 | 8398765000 | 34650 | 34650 | 34700 | 34600 | 261 |
| 250 | 20230814 | 143500 | 8389718750 | 34650 | 34700 | 34700 | 34600 | 494 |
| 251 | 20230814 | 143400 | 8372601650 | 34650 | 34700 | 34700 | 34650 | 357 |
| 252 | 20230814 | 143300 | 8360222000 | 34650 | 34650 | 34650 | 34600 | 306 |
| 253 | 20230814 | 143200 | 8349619500 | 34600 | 34600 | 34650 | 34550 | 414 |
| 254 | 20230814 | 143100 | 8335296600 | 34650 | 34600 | 34650 | 34550 | 655 |
| 255 | 20230814 | 143000 | 8312629500 | 34600 | 34600 | 34700 | 34550 | 503 |
| 256 | 20230814 | 142900 | 8295232350 | 34650 | 34650 | 34650 | 34600 | 89 |
| 257 | 20230814 | 142800 | 8292149450 | 34650 | 34650 | 34650 | 34600 | 328 |
| 258 | 20230814 | 142700 | 8280794700 | 34550 | 34650 | 34650 | 34550 | 872 |
| 259 | 20230814 | 142600 | 8250618950 | 34600 | 34600 | 34650 | 34550 | 245 |
| 260 | 20230814 | 142500 | 8242142300 | 34600 | 34600 | 34650 | 34550 | 387 |
| 261 | 20230814 | 142400 | 8228740550 | 34550 | 34600 | 34650 | 34550 | 309 |
| 262 | 20230814 | 142300 | 8218046100 | 34650 | 34600 | 34650 | 34550 | 247 |
| 263 | 20230814 | 142200 | 8209494650 | 34550 | 34550 | 34750 | 34550 | 877 |
| 264 | 20230814 | 142100 | 8179104000 | 34650 | 34600 | 34650 | 34550 | 410 |
| 265 | 20230814 | 142000 | 8164921650 | 34600 | 34550 | 34650 | 34550 | 266 |
| 266 | 20230814 | 141900 | 8155722500 | 34650 | 34600 | 34650 | 34550 | 323 |
| 267 | 20230814 | 141800 | 8144543900 | 34600 | 34700 | 34700 | 34550 | 133 |
| 268 | 20230814 | 141700 | 8139935150 | 34700 | 34550 | 34700 | 34550 | 662 |
| 269 | 20230814 | 141600 | 8117016250 | 34600 | 34600 | 34650 | 34550 | 432 |
| 270 | 20230814 | 141500 | 8102073400 | 34550 | 34600 | 34650 | 34550 | 341 |
| 271 | 20230814 | 141400 | 8090271550 | 34600 | 34600 | 34650 | 34600 | 270 |
| 272 | 20230814 | 141300 | 8080925850 | 34650 | 34600 | 34750 | 34600 | 445 |
| 273 | 20230814 | 141200 | 8065513900 | 34600 | 34650 | 34700 | 34600 | 288 |
| 274 | 20230814 | 141100 | 8055529050 | 34650 | 34500 | 34750 | 34500 | 518 |
| 275 | 20230814 | 141000 | 8037605750 | 34550 | 34600 | 34600 | 34500 | 349 |
| 276 | 20230814 | 140900 | 8025553200 | 34600 | 34500 | 34850 | 34500 | 487 |
| 277 | 20230814 | 140800 | 8008687050 | 34500 | 34400 | 34500 | 34350 | 7274 |
| 278 | 20230814 | 140700 | 7758413900 | 34400 | 34400 | 34450 | 34400 | 558 |
| 279 | 20230814 | 140600 | 7739215450 | 34450 | 34500 | 34550 | 34450 | 1894 |
| 280 | 20230814 | 140500 | 7673951850 | 34500 | 34550 | 34550 | 34500 | 270 |
| 281 | 20230814 | 140400 | 7664635700 | 34550 | 34550 | 34600 | 34500 | 253 |
| 282 | 20230814 | 140300 | 7655901150 | 34550 | 34600 | 34600 | 34550 | 301 |
| 283 | 20230814 | 140200 | 7645498850 | 34550 | 34600 | 34650 | 34550 | 1095 |
| 284 | 20230814 | 140100 | 7607621100 | 34650 | 34600 | 34650 | 34600 | 138 |
| 285 | 20230814 | 140000 | 7602845400 | 34600 | 34600 | 34650 | 34600 | 284 |
| 286 | 20230814 | 135900 | 7593014100 | 34600 | 34600 | 34650 | 34600 | 68 |
| 287 | 20230814 | 135800 | 7590659950 | 34600 | 34600 | 34650 | 34600 | 86 |
| 288 | 20230814 | 135700 | 7587683450 | 34600 | 34650 | 34650 | 34600 | 154 |
| 289 | 20230814 | 135600 | 7582352600 | 34600 | 34600 | 34650 | 34600 | 539 |
| 290 | 20230814 | 135500 | 7563687250 | 34650 | 34600 | 34650 | 34600 | 329 |
| 291 | 20230814 | 135400 | 7552301000 | 34600 | 34600 | 34650 | 34600 | 494 |
| 292 | 20230814 | 135300 | 7535196200 | 34600 | 34650 | 34650 | 34600 | 50 |
| 293 | 20230814 | 135200 | 7533465250 | 34600 | 34600 | 34650 | 34600 | 125 |
| 294 | 20230814 | 135100 | 7529139700 | 34600 | 34600 | 34650 | 34600 | 196 |
| 295 | 20230814 | 135000 | 7522356050 | 34600 | 34650 | 34700 | 34600 | 286 |
| 296 | 20230814 | 134900 | 7512448300 | 34650 | 34650 | 34650 | 34650 | 163 |
| 297 | 20230814 | 134800 | 7506800350 | 34650 | 34700 | 34750 | 34650 | 1038 |
| 298 | 20230814 | 134700 | 7470785850 | 34700 | 34700 | 34750 | 34700 | 97 |
| 299 | 20230814 | 134600 | 7467419600 | 34700 | 34700 | 34750 | 34700 | 56 |
| 300 | 20230814 | 134500 | 7465476300 | 34700 | 34750 | 34750 | 34700 | 214 |
| 301 | 20230814 | 134400 | 7458047500 | 34750 | 34750 | 34750 | 34700 | 71 |
| 302 | 20230814 | 134300 | 7455583300 | 34700 | 34700 | 34700 | 34700 | 346 |
| 303 | 20230814 | 134200 | 7443577100 | 34700 | 34700 | 34750 | 34700 | 81 |
| 304 | 20230814 | 134100 | 7440764150 | 34700 | 34700 | 34750 | 34700 | 9 |
| 305 | 20230814 | 134000 | 7440451800 | 34700 | 34750 | 34750 | 34700 | 39 |
| 306 | 20230814 | 133900 | 7439098100 | 34700 | 34750 | 34750 | 34700 | 191 |
| 307 | 20230814 | 133800 | 7432468900 | 34700 | 34700 | 34700 | 34700 | 65 |
| 308 | 20230814 | 133700 | 7430213400 | 34700 | 34750 | 34800 | 34700 | 473 |
| 309 | 20230814 | 133600 | 7413777000 | 34750 | 34750 | 34800 | 34750 | 78 |
| 310 | 20230814 | 133500 | 7411064600 | 34750 | 34750 | 34750 | 34750 | 18 |
| 311 | 20230814 | 133400 | 7410439100 | 34750 | 34750 | 34750 | 34750 | 34 |
| 312 | 20230814 | 133300 | 7409257600 | 34750 | 34750 | 34750 | 34750 | 582 |
| 313 | 20230814 | 133200 | 7389033100 | 34800 | 34800 | 34850 | 34750 | 165 |
| 314 | 20230814 | 133100 | 7383291000 | 34800 | 34800 | 34800 | 34800 | 32 |
| 315 | 20230814 | 133000 | 7382177400 | 34800 | 34850 | 34850 | 34800 | 485 |
| 316 | 20230814 | 132900 | 7365275800 | 34850 | 34850 | 34850 | 34850 | 799 |
| 317 | 20230814 | 132800 | 7337430650 | 34800 | 34800 | 34850 | 34800 | 80 |
| 318 | 20230814 | 132700 | 7334644950 | 34850 | 34850 | 34850 | 34850 | 914 |
| 319 | 20230814 | 132600 | 7302792050 | 34850 | 34850 | 34850 | 34850 | 347 |
| 320 | 20230814 | 132500 | 7290699100 | 34850 | 34750 | 34850 | 34750 | 1941 |
| 321 | 20230814 | 132400 | 7223147350 | 34800 | 34750 | 34800 | 34750 | 518 |
| 322 | 20230814 | 132300 | 7205146500 | 34800 | 34750 | 34800 | 34750 | 64 |
| 323 | 20230814 | 132200 | 7202921050 | 34800 | 34800 | 34800 | 34800 | 53 |
| 324 | 20230814 | 132100 | 7201076650 | 34800 | 34850 | 34850 | 34800 | 378 |
| 325 | 20230814 | 132000 | 7187905000 | 34800 | 34800 | 34850 | 34800 | 40 |
| 326 | 20230814 | 131900 | 7186512600 | 34850 | 34850 | 34900 | 34850 | 2981 |
| 327 | 20230814 | 131800 | 7082477000 | 34850 | 34850 | 34900 | 34850 | 1738 |
| 328 | 20230814 | 131700 | 7021906850 | 34850 | 34800 | 34850 | 34700 | 2358 |
| 329 | 20230814 | 131600 | 6939839300 | 34800 | 34800 | 34800 | 34800 | 41 |
| 330 | 20230814 | 131500 | 6938412500 | 34900 | 34850 | 34950 | 34800 | 3048 |
| 331 | 20230814 | 131400 | 6831970900 | 34800 | 34800 | 34800 | 34800 | 33 |
| 332 | 20230814 | 131300 | 6830822500 | 34800 | 34700 | 34950 | 34700 | 2163 |
| 333 | 20230814 | 131200 | 6755603850 | 34700 | 34750 | 34750 | 34700 | 610 |
| 334 | 20230814 | 131100 | 6734410350 | 34750 | 34800 | 34850 | 34750 | 165 |
| 335 | 20230814 | 131000 | 6728667800 | 34800 | 34800 | 34850 | 34800 | 57 |
| 336 | 20230814 | 130900 | 6726684050 | 34800 | 34800 | 34850 | 34800 | 596 |
| 337 | 20230814 | 130800 | 6705939050 | 34800 | 34950 | 34950 | 34750 | 118 |
| 338 | 20230814 | 130700 | 6701828650 | 34950 | 34850 | 35000 | 34850 | 1060 |
| 339 | 20230814 | 130600 | 6664800700 | 34900 | 34850 | 34900 | 34750 | 180 |
| 340 | 20230814 | 130500 | 6658530650 | 34850 | 34750 | 34850 | 34750 | 1844 |
| 341 | 20230814 | 130400 | 6594285500 | 34800 | 34700 | 34800 | 34700 | 718 |
| 342 | 20230814 | 130300 | 6569336750 | 34750 | 34800 | 34800 | 34750 | 244 |
| 343 | 20230814 | 130200 | 6560850450 | 34750 | 34700 | 34900 | 34650 | 1576 |
| 344 | 20230814 | 130100 | 6506042150 | 34700 | 34650 | 34700 | 34650 | 1623 |
| 345 | 20230814 | 130000 | 6449729850 | 34700 | 34700 | 34700 | 34700 | 2 |
| 346 | 20230814 | 125900 | 6449660450 | 34650 | 34700 | 34700 | 34650 | 69 |
| 347 | 20230814 | 125800 | 6447266850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 348 | 20230814 | 125700 | 6447266850 | 34700 | 34700 | 34700 | 34650 | 14 |
| 349 | 20230814 | 125600 | 6446781300 | 34700 | 34650 | 34700 | 34650 | 762 |
| 350 | 20230814 | 125500 | 6420340400 | 34650 | 34650 | 34700 | 34650 | 556 |
| 351 | 20230814 | 125400 | 6401069950 | 34650 | 34650 | 34650 | 34600 | 2548 |
| 352 | 20230814 | 125300 | 6312782800 | 34650 | 34600 | 34650 | 34600 | 81 |
| 353 | 20230814 | 125200 | 6309976450 | 34600 | 34650 | 34650 | 34600 | 13 |
| 354 | 20230814 | 125100 | 6309526450 | 34650 | 34650 | 34650 | 34600 | 190 |
| 355 | 20230814 | 125000 | 6302943900 | 34700 | 34700 | 34700 | 34700 | 15 |
| 356 | 20230814 | 124900 | 6302423400 | 34700 | 34700 | 34700 | 34650 | 289 |
| 357 | 20230814 | 124800 | 6292396300 | 34650 | 34700 | 34700 | 34650 | 1966 |
| 358 | 20230814 | 124700 | 6224178800 | 34650 | 34650 | 34650 | 34650 | 251 |
| 359 | 20230814 | 124600 | 6215481650 | 34650 | 34700 | 34700 | 34650 | 275 |
| 360 | 20230814 | 124500 | 6205949550 | 34700 | 34700 | 34700 | 34650 | 1704 |
| 361 | 20230814 | 124400 | 6146831750 | 34700 | 34700 | 34700 | 34700 | 143 |
| 362 | 20230814 | 124300 | 6141869650 | 34700 | 34750 | 34750 | 34700 | 2051 |
| 363 | 20230814 | 124200 | 6070604700 | 34750 | 34800 | 34800 | 34750 | 133 |
| 364 | 20230814 | 124100 | 6065982000 | 34750 | 34750 | 34750 | 34750 | 71 |
| 365 | 20230814 | 124000 | 6063514750 | 34750 | 34750 | 34800 | 34750 | 81 |
| 366 | 20230814 | 123900 | 6060697500 | 34800 | 34750 | 34800 | 34750 | 61 |
| 367 | 20230814 | 123800 | 6058576000 | 34800 | 34800 | 34850 | 34750 | 144 |
| 368 | 20230814 | 123700 | 6053565900 | 34800 | 34800 | 34800 | 34750 | 898 |
| 369 | 20230814 | 123600 | 6022315800 | 34850 | 34850 | 34850 | 34850 | 225 |
| 370 | 20230814 | 123500 | 6014474550 | 34850 | 34800 | 34850 | 34800 | 129 |
| 371 | 20230814 | 123400 | 6009985250 | 34800 | 34800 | 34800 | 34750 | 153 |
| 372 | 20230814 | 123300 | 6004661150 | 34800 | 34750 | 34800 | 34750 | 1017 |
| 373 | 20230814 | 123200 | 5969279350 | 34800 | 34750 | 34800 | 34750 | 58 |
| 374 | 20230814 | 123100 | 5967262050 | 34750 | 34800 | 34800 | 34750 | 81 |
| 375 | 20230814 | 123000 | 5964445850 | 34800 | 34850 | 34850 | 34750 | 1043 |
| 376 | 20230814 | 122900 | 5928152700 | 34800 | 34800 | 34800 | 34800 | 6 |
| 377 | 20230814 | 122800 | 5927943900 | 34800 | 34800 | 34850 | 34800 | 124 |
| 378 | 20230814 | 122700 | 5923623700 | 34850 | 34850 | 34850 | 34800 | 16 |
| 379 | 20230814 | 122600 | 5923066400 | 34800 | 34800 | 34800 | 34800 | 106 |
| 380 | 20230814 | 122500 | 5919377600 | 34850 | 34850 | 34850 | 34850 | 296 |
| 381 | 20230814 | 122400 | 5909062000 | 34850 | 34850 | 34850 | 34850 | 212 |
| 382 | 20230814 | 122300 | 5901673800 | 34850 | 34850 | 34850 | 34800 | 174 |
| 383 | 20230814 | 122200 | 5895610300 | 34850 | 34850 | 34850 | 34800 | 190 |
| 384 | 20230814 | 122100 | 5888989100 | 34800 | 34800 | 34800 | 34800 | 15 |
| 385 | 20230814 | 122000 | 5888467100 | 34800 | 34850 | 34850 | 34800 | 468 |
| 386 | 20230814 | 121900 | 5872158300 | 34800 | 34800 | 34800 | 34750 | 1428 |
| 387 | 20230814 | 121800 | 5822466050 | 34800 | 34800 | 34800 | 34750 | 185 |
| 388 | 20230814 | 121700 | 5816030800 | 34800 | 34800 | 34800 | 34750 | 66 |
| 389 | 20230814 | 121600 | 5813734050 | 34800 | 34800 | 34800 | 34750 | 826 |
| 390 | 20230814 | 121500 | 5784991000 | 34800 | 34850 | 34850 | 34800 | 596 |
| 391 | 20230814 | 121400 | 5764222350 | 34850 | 34900 | 34900 | 34850 | 58 |
| 392 | 20230814 | 121300 | 5762200850 | 34850 | 34900 | 34900 | 34850 | 60 |
| 393 | 20230814 | 121200 | 5760108500 | 34900 | 34950 | 34950 | 34900 | 2655 |
| 394 | 20230814 | 121100 | 5667357350 | 35000 | 34950 | 35000 | 34950 | 86 |
| 395 | 20230814 | 121000 | 5664351200 | 34950 | 35000 | 35000 | 34950 | 35 |
| 396 | 20230814 | 120900 | 5663127900 | 34950 | 34950 | 34950 | 34950 | 15 |
| 397 | 20230814 | 120800 | 5662603650 | 34950 | 34950 | 34950 | 34950 | 65 |
| 398 | 20230814 | 120700 | 5660331900 | 35000 | 34950 | 35000 | 34950 | 12 |
| 399 | 20230814 | 120600 | 5659912200 | 35000 | 35000 | 35000 | 35000 | 771 |
| 400 | 20230814 | 120500 | 5632927200 | 35000 | 35000 | 35000 | 35000 | 8 |
| 401 | 20230814 | 120400 | 5632647200 | 35000 | 35050 | 35050 | 35000 | 43 |
| 402 | 20230814 | 120300 | 5631141800 | 35000 | 35150 | 35150 | 35000 | 2115 |
| 403 | 20230814 | 120200 | 5556951100 | 35100 | 35100 | 35100 | 35100 | 35 |
| 404 | 20230814 | 120100 | 5555722600 | 35100 | 35150 | 35150 | 35100 | 61 |
| 405 | 20230814 | 120000 | 5553580050 | 35150 | 35100 | 35150 | 35100 | 102 |
| 406 | 20230814 | 115900 | 5549998650 | 35100 | 35100 | 35150 | 35100 | 125 |
| 407 | 20230814 | 115800 | 5545605950 | 35150 | 35100 | 35150 | 35100 | 159 |
| 408 | 20230814 | 115700 | 5540021900 | 35150 | 35150 | 35150 | 35100 | 76 |
| 409 | 20230814 | 115600 | 5537351050 | 35150 | 35150 | 35150 | 35100 | 273 |
| 410 | 20230814 | 115500 | 5527758350 | 35150 | 35150 | 35150 | 35100 | 124 |
| 411 | 20230814 | 115400 | 5523402300 | 35150 | 35150 | 35150 | 35100 | 109 |
| 412 | 20230814 | 115300 | 5519572000 | 35150 | 35150 | 35150 | 35100 | 83 |
| 413 | 20230814 | 115200 | 5516655950 | 35150 | 35150 | 35150 | 35100 | 118 |
| 414 | 20230814 | 115100 | 5512509950 | 35100 | 35100 | 35150 | 35100 | 128 |
| 415 | 20230814 | 115000 | 5508014250 | 35150 | 35100 | 35150 | 35100 | 119 |
| 416 | 20230814 | 114900 | 5503833200 | 35150 | 35200 | 35200 | 35100 | 143 |
| 417 | 20230814 | 114800 | 5498805600 | 35200 | 35150 | 35200 | 35150 | 64 |
| 418 | 20230814 | 114700 | 5496553650 | 35150 | 35100 | 35200 | 35100 | 94 |
| 419 | 20230814 | 114600 | 5493250150 | 35200 | 35100 | 35200 | 35050 | 812 |
| 420 | 20230814 | 114500 | 5464762400 | 35100 | 35050 | 35100 | 35050 | 115 |
| 421 | 20230814 | 114400 | 5460727100 | 35100 | 35150 | 35150 | 35050 | 176 |
| 422 | 20230814 | 114300 | 5454551700 | 35150 | 35150 | 35200 | 35100 | 2165 |
| 423 | 20230814 | 114200 | 5378452850 | 35200 | 35200 | 35200 | 35150 | 117 |
| 424 | 20230814 | 114100 | 5374337400 | 35200 | 35150 | 35200 | 35150 | 45 |
| 425 | 20230814 | 114000 | 5372753800 | 35200 | 35250 | 35250 | 35150 | 1692 |
| 426 | 20230814 | 113900 | 5313191900 | 35250 | 35200 | 35250 | 35200 | 70 |
| 427 | 20230814 | 113800 | 5310726100 | 35200 | 35250 | 35250 | 35200 | 130 |
| 428 | 20230814 | 113700 | 5306147250 | 35250 | 35300 | 35300 | 35200 | 115 |
| 429 | 20230814 | 113600 | 5302093650 | 35300 | 35300 | 35300 | 35200 | 413 |
| 430 | 20230814 | 113500 | 5287517850 | 35300 | 35250 | 35300 | 35250 | 145 |
| 431 | 20230814 | 113400 | 5282400750 | 35300 | 35250 | 35300 | 35250 | 71 |
| 432 | 20230814 | 113300 | 5279895300 | 35300 | 35300 | 35350 | 35250 | 419 |
| 433 | 20230814 | 113200 | 5265104250 | 35250 | 35300 | 35350 | 35250 | 1278 |
| 434 | 20230814 | 113100 | 5219991450 | 35300 | 35350 | 35350 | 35300 | 284 |
| 435 | 20230814 | 113000 | 5209954200 | 35300 | 35250 | 35300 | 35150 | 1665 |
| 436 | 20230814 | 112900 | 5151226400 | 35250 | 35200 | 35250 | 35200 | 183 |
| 437 | 20230814 | 112800 | 5144783000 | 35150 | 35100 | 35350 | 35100 | 2023 |
| 438 | 20230814 | 112700 | 5073409350 | 35100 | 35200 | 35350 | 35100 | 3892 |
| 439 | 20230814 | 112600 | 4936121800 | 35050 | 35000 | 35300 | 35000 | 2233 |
| 440 | 20230814 | 112500 | 4857602050 | 35050 | 35000 | 35050 | 35000 | 153 |
| 441 | 20230814 | 112400 | 4852243100 | 35000 | 35050 | 35100 | 35000 | 438 |
| 442 | 20230814 | 112300 | 4836891500 | 35050 | 35050 | 35100 | 35050 | 289 |
| 443 | 20230814 | 112200 | 4826759900 | 35000 | 35100 | 35150 | 35000 | 768 |
| 444 | 20230814 | 112100 | 4799832950 | 35150 | 35150 | 35150 | 35100 | 151 |
| 445 | 20230814 | 112000 | 4794529300 | 35100 | 35150 | 35200 | 35100 | 206 |
| 446 | 20230814 | 111900 | 4787288300 | 35350 | 35200 | 35350 | 35100 | 2274 |
| 447 | 20230814 | 111800 | 4706956150 | 35100 | 35000 | 35300 | 35000 | 5904 |
| 448 | 20230814 | 111700 | 4499021150 | 35000 | 35000 | 35050 | 35000 | 115 |
| 449 | 20230814 | 111600 | 4494993200 | 35050 | 35050 | 35050 | 35000 | 144 |
| 450 | 20230814 | 111500 | 4489948700 | 35050 | 35150 | 35150 | 35000 | 680 |
| 451 | 20230814 | 111400 | 4466107950 | 35100 | 35100 | 35350 | 35000 | 2078 |
| 452 | 20230814 | 111300 | 4392920000 | 35100 | 35100 | 35100 | 35050 | 575 |
| 453 | 20230814 | 111200 | 4372764350 | 35050 | 35100 | 35150 | 35050 | 151 |
| 454 | 20230814 | 111100 | 4367462400 | 35100 | 35100 | 35150 | 35000 | 249 |
| 455 | 20230814 | 111000 | 4358727050 | 35150 | 35050 | 35300 | 35000 | 4164 |
| 456 | 20230814 | 110900 | 4211855900 | 35050 | 35050 | 35100 | 35050 | 42 |
| 457 | 20230814 | 110800 | 4210382650 | 35050 | 35000 | 35050 | 35000 | 392 |
| 458 | 20230814 | 110700 | 4196644350 | 35000 | 35100 | 35250 | 35000 | 1208 |
| 459 | 20230814 | 110600 | 4154282500 | 35150 | 35050 | 35300 | 35050 | 2299 |
| 460 | 20230814 | 110500 | 4073251100 | 35100 | 35150 | 35150 | 35050 | 587 |
| 461 | 20230814 | 110400 | 4052643850 | 35150 | 35200 | 35200 | 35100 | 277 |
| 462 | 20230814 | 110300 | 4042897950 | 35250 | 35300 | 35300 | 35150 | 485 |
| 463 | 20230814 | 110200 | 4025823650 | 35350 | 35300 | 35350 | 35200 | 2313 |
| 464 | 20230814 | 110100 | 3944128200 | 35250 | 35350 | 35350 | 35250 | 142 |
| 465 | 20230814 | 110000 | 3939112650 | 35250 | 35500 | 35550 | 35200 | 115 |
| 466 | 20230814 | 105900 | 3935052500 | 35600 | 35450 | 35600 | 35300 | 1965 |
| 467 | 20230814 | 105800 | 3865235450 | 35300 | 35100 | 35550 | 35050 | 6192 |
| 468 | 20230814 | 105700 | 3646060350 | 35050 | 35050 | 35100 | 35050 | 35 |
| 469 | 20230814 | 105600 | 3644832200 | 35050 | 35000 | 35200 | 35000 | 1995 |
| 470 | 20230814 | 105500 | 3574668250 | 35000 | 35050 | 35100 | 35000 | 809 |
| 471 | 20230814 | 105400 | 3546336000 | 35050 | 35050 | 35100 | 35050 | 66 |
| 472 | 20230814 | 105300 | 3544020550 | 35050 | 35100 | 35150 | 35050 | 224 |
| 473 | 20230814 | 105200 | 3536157400 | 35150 | 35150 | 35200 | 35050 | 1646 |
| 474 | 20230814 | 105100 | 3478378300 | 35150 | 35200 | 35350 | 35100 | 413 |
| 475 | 20230814 | 105000 | 3463825250 | 35100 | 35100 | 35200 | 35050 | 280 |
| 476 | 20230814 | 104900 | 3453984950 | 35100 | 35100 | 35100 | 35050 | 196 |
| 477 | 20230814 | 104800 | 3447106150 | 35100 | 35200 | 35200 | 35050 | 244 |
| 478 | 20230814 | 104700 | 3438540200 | 35200 | 35150 | 35200 | 35100 | 94 |
| 479 | 20230814 | 104600 | 3435233450 | 35100 | 35100 | 35250 | 35050 | 276 |
| 480 | 20230814 | 104500 | 3425545850 | 35100 | 35450 | 35450 | 35100 | 1083 |
| 481 | 20230814 | 104400 | 3387441800 | 35450 | 35450 | 35500 | 35250 | 4422 |
| 482 | 20230814 | 104300 | 3230531600 | 35450 | 35200 | 35450 | 35150 | 5862 |
| 483 | 20230814 | 104200 | 3023107100 | 35250 | 35150 | 35250 | 35050 | 2039 |
| 484 | 20230814 | 104100 | 2951381800 | 35150 | 35150 | 35150 | 35000 | 229 |
| 485 | 20230814 | 104000 | 2943341850 | 35200 | 34950 | 35200 | 34950 | 2342 |
| 486 | 20230814 | 103900 | 2861078200 | 34950 | 35100 | 35150 | 34850 | 4284 |
| 487 | 20230814 | 103800 | 2710631650 | 35100 | 34800 | 35150 | 34800 | 2105 |
| 488 | 20230814 | 103700 | 2636968850 | 34800 | 34950 | 34950 | 34800 | 2733 |
| 489 | 20230814 | 103600 | 2541680400 | 34950 | 34950 | 34950 | 34900 | 216 |
| 490 | 20230814 | 103500 | 2534139150 | 34950 | 34900 | 34950 | 34900 | 239 |
| 491 | 20230814 | 103400 | 2525790100 | 34900 | 35000 | 35000 | 34900 | 1187 |
| 492 | 20230814 | 103300 | 2484253050 | 35050 | 35100 | 35100 | 35050 | 299 |
| 493 | 20230814 | 103200 | 2473768050 | 35100 | 35100 | 35100 | 35050 | 156 |
| 494 | 20230814 | 103100 | 2468298800 | 35100 | 35100 | 35100 | 35050 | 164 |
| 495 | 20230814 | 103000 | 2462547600 | 35100 | 35050 | 35100 | 35050 | 88 |
| 496 | 20230814 | 102900 | 2459459550 | 35100 | 35100 | 35100 | 35050 | 79 |
| 497 | 20230814 | 102800 | 2456687850 | 35050 | 35100 | 35100 | 35050 | 264 |
| 498 | 20230814 | 102700 | 2447422950 | 35100 | 35150 | 35150 | 35100 | 122 |
| 499 | 20230814 | 102600 | 2443135800 | 35150 | 35100 | 35150 | 35100 | 113 |
| 500 | 20230814 | 102500 | 2439166350 | 35050 | 35050 | 35150 | 35000 | 418 |
| 501 | 20230814 | 102400 | 2424504300 | 35050 | 35050 | 35050 | 35000 | 239 |
| 502 | 20230814 | 102300 | 2416128250 | 35050 | 35000 | 35050 | 35000 | 271 |
| 503 | 20230814 | 102200 | 2406635200 | 35050 | 35000 | 35050 | 35000 | 56 |
| 504 | 20230814 | 102100 | 2404673150 | 35000 | 35150 | 35150 | 35000 | 196 |
| 505 | 20230814 | 102000 | 2397805250 | 35100 | 35100 | 35100 | 35050 | 818 |
| 506 | 20230814 | 101900 | 2369123900 | 35050 | 35150 | 35150 | 35050 | 126 |
| 507 | 20230814 | 101800 | 2364703000 | 35150 | 35200 | 35200 | 35000 | 721 |
| 508 | 20230814 | 101700 | 2339430050 | 35150 | 35300 | 35350 | 35150 | 755 |
| 509 | 20230814 | 101600 | 2312832700 | 35350 | 35350 | 35350 | 35300 | 256 |
| 510 | 20230814 | 101500 | 2303793200 | 35300 | 35300 | 35350 | 35300 | 363 |
| 511 | 20230814 | 101400 | 2290975850 | 35350 | 35300 | 35350 | 35250 | 411 |
| 512 | 20230814 | 101300 | 2276461200 | 35300 | 35250 | 35300 | 35250 | 398 |
| 513 | 20230814 | 101200 | 2262415150 | 35300 | 35350 | 35350 | 35250 | 289 |
| 514 | 20230814 | 101100 | 2252220750 | 35350 | 35350 | 35350 | 35300 | 433 |
| 515 | 20230814 | 101000 | 2236922850 | 35350 | 35200 | 35350 | 35200 | 1414 |
| 516 | 20230814 | 100900 | 2187042850 | 35250 | 35200 | 35250 | 35200 | 807 |
| 517 | 20230814 | 100800 | 2158607850 | 35150 | 35100 | 35250 | 35100 | 104 |
| 518 | 20230814 | 100700 | 2154944600 | 35250 | 35150 | 35250 | 35000 | 1075 |
| 519 | 20230814 | 100600 | 2117223550 | 35150 | 35100 | 35200 | 35050 | 1004 |
| 520 | 20230814 | 100500 | 2081954400 | 35100 | 35150 | 35150 | 35050 | 185 |
| 521 | 20230814 | 100400 | 2075460050 | 35100 | 35050 | 35100 | 35000 | 403 |
| 522 | 20230814 | 100300 | 2061332450 | 35050 | 34950 | 35050 | 34900 | 396 |
| 523 | 20230814 | 100200 | 2047484400 | 34900 | 35050 | 35050 | 34900 | 868 |
| 524 | 20230814 | 100100 | 2017114200 | 35050 | 35100 | 35100 | 35050 | 251 |
| 525 | 20230814 | 100000 | 2008314000 | 35100 | 35150 | 35150 | 35050 | 261 |
| 526 | 20230814 | 095900 | 1999147300 | 35100 | 35050 | 35150 | 35050 | 233 |
| 527 | 20230814 | 095800 | 1990967350 | 35050 | 35100 | 35100 | 35050 | 86 |
| 528 | 20230814 | 095700 | 1987949450 | 35100 | 35100 | 35150 | 35050 | 236 |
| 529 | 20230814 | 095600 | 1979668650 | 35100 | 35150 | 35150 | 35050 | 135 |
| 530 | 20230814 | 095500 | 1974927650 | 35150 | 35150 | 35200 | 35100 | 456 |
| 531 | 20230814 | 095400 | 1958913950 | 35100 | 35200 | 35200 | 35100 | 246 |
| 532 | 20230814 | 095300 | 1950265400 | 35200 | 35150 | 35200 | 35100 | 419 |
| 533 | 20230814 | 095200 | 1935522200 | 35150 | 35100 | 35200 | 35050 | 1736 |
| 534 | 20230814 | 095100 | 1874553950 | 35100 | 35000 | 35100 | 35000 | 311 |
| 535 | 20230814 | 095000 | 1863652050 | 35000 | 35050 | 35050 | 35000 | 320 |
| 536 | 20230814 | 094900 | 1852441950 | 35050 | 35150 | 35150 | 35050 | 846 |
| 537 | 20230814 | 094800 | 1822774300 | 35150 | 35100 | 35150 | 35050 | 816 |
| 538 | 20230814 | 094700 | 1794129850 | 35150 | 35050 | 35150 | 35050 | 856 |
| 539 | 20230814 | 094600 | 1764058950 | 35050 | 35000 | 35100 | 35000 | 240 |
| 540 | 20230814 | 094500 | 1755647950 | 35100 | 34950 | 35100 | 34950 | 520 |
| 541 | 20230814 | 094400 | 1737457500 | 34950 | 34950 | 34950 | 34900 | 166 |
| 542 | 20230814 | 094300 | 1731657050 | 34900 | 35000 | 35000 | 34900 | 940 |
| 543 | 20230814 | 094200 | 1698812750 | 35050 | 35000 | 35050 | 34950 | 412 |
| 544 | 20230814 | 094100 | 1684385650 | 35000 | 35050 | 35050 | 34950 | 105 |
| 545 | 20230814 | 094000 | 1680711500 | 34950 | 34950 | 35150 | 34900 | 230 |
| 546 | 20230814 | 093900 | 1672655150 | 34950 | 34900 | 35050 | 34850 | 662 |
| 547 | 20230814 | 093800 | 1649533850 | 34900 | 34850 | 34950 | 34800 | 1937 |
| 548 | 20230814 | 093700 | 1582032100 | 34850 | 34800 | 34850 | 34800 | 647 |
| 549 | 20230814 | 093600 | 1559485750 | 34850 | 35000 | 35000 | 34800 | 3015 |
| 550 | 20230814 | 093500 | 1454338150 | 35000 | 34950 | 35050 | 34900 | 442 |
| 551 | 20230814 | 093400 | 1438881300 | 34950 | 35050 | 35100 | 34900 | 1442 |
| 552 | 20230814 | 093300 | 1388412500 | 35050 | 35050 | 35050 | 35000 | 92 |
| 553 | 20230814 | 093200 | 1385189300 | 35050 | 35050 | 35100 | 35000 | 467 |
| 554 | 20230814 | 093100 | 1368820450 | 35000 | 35050 | 35050 | 35000 | 233 |
| 555 | 20230814 | 093000 | 1360655050 | 35050 | 35150 | 35150 | 35000 | 337 |
| 556 | 20230814 | 092900 | 1348839500 | 35100 | 35150 | 35200 | 35100 | 587 |
| 557 | 20230814 | 092800 | 1328207900 | 35200 | 35250 | 35250 | 35200 | 417 |
| 558 | 20230814 | 092700 | 1313526700 | 35250 | 35250 | 35250 | 35200 | 163 |
| 559 | 20230814 | 092600 | 1307786500 | 35200 | 35200 | 35250 | 35150 | 322 |
| 560 | 20230814 | 092500 | 1296449600 | 35250 | 35200 | 35250 | 35150 | 958 |
| 561 | 20230814 | 092400 | 1262725550 | 35200 | 35050 | 35200 | 35050 | 411 |
| 562 | 20230814 | 092300 | 1248292150 | 35050 | 35100 | 35200 | 35050 | 185 |
| 563 | 20230814 | 092200 | 1241792300 | 35150 | 35150 | 35200 | 35050 | 231 |
| 564 | 20230814 | 092100 | 1233680500 | 35150 | 35100 | 35200 | 35000 | 835 |
| 565 | 20230814 | 092000 | 1204370650 | 35100 | 35200 | 35200 | 34900 | 1948 |
| 566 | 20230814 | 091900 | 1135974700 | 35150 | 35150 | 35200 | 35100 | 507 |
| 567 | 20230814 | 091800 | 1118153850 | 35150 | 35000 | 35150 | 34900 | 1115 |
| 568 | 20230814 | 091700 | 1079125650 | 35000 | 34950 | 35000 | 34900 | 232 |
| 569 | 20230814 | 091600 | 1071019400 | 34950 | 34950 | 34950 | 34900 | 196 |
| 570 | 20230814 | 091500 | 1064170050 | 34950 | 34950 | 35000 | 34900 | 162 |
| 571 | 20230814 | 091400 | 1058507850 | 34950 | 34950 | 34950 | 34850 | 154 |
| 572 | 20230814 | 091300 | 1053137850 | 34850 | 34900 | 34950 | 34800 | 1657 |
| 573 | 20230814 | 091200 | 995396650 | 34900 | 35050 | 35100 | 34900 | 1385 |
| 574 | 20230814 | 091100 | 946876450 | 35050 | 35050 | 35050 | 35000 | 485 |
| 575 | 20230814 | 091000 | 929877500 | 35050 | 35150 | 35150 | 35000 | 350 |
| 576 | 20230814 | 090900 | 917603450 | 35150 | 35200 | 35250 | 35100 | 562 |
| 577 | 20230814 | 090800 | 897855750 | 35250 | 35000 | 35250 | 35000 | 600 |
| 578 | 20230814 | 090700 | 876805200 | 35000 | 34750 | 35000 | 34750 | 1246 |
| 579 | 20230814 | 090600 | 833315250 | 34700 | 34750 | 34750 | 34700 | 111 |
| 580 | 20230814 | 090500 | 829463050 | 34700 | 34850 | 34900 | 34700 | 2563 |
| 581 | 20230814 | 090400 | 740350400 | 34950 | 35050 | 35150 | 34850 | 2914 |
| 582 | 20230814 | 090300 | 638288750 | 35050 | 35100 | 35200 | 35050 | 1132 |
| 583 | 20230814 | 090200 | 598546800 | 35200 | 35400 | 35500 | 35050 | 4951 |
| 584 | 20230814 | 090100 | 424160650 | 35450 | 35400 | 35500 | 35350 | 3889 |
| 585 | 20230814 | 090000 | 286533500 | 35500 | 35650 | 35750 | 35400 | 8012 |